Anker Innovations Technology Co Ltd (300866) Exchange: SHE
Data as of July 17, 2025
$119.53 ($0.43) 0.36%
Anker Innovations Technology Co Ltd - Daily Information
Click for more stock information on Anker Innovations Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $120.00 |
| Previous Close | $119.53 |
| High | $120.58 |
| Low | $117.10 |
| Adjusted Open | $120.00 |
| Previous Adjusted Close | $119.53 |
| Adjusted High | $120.58 |
| Adjusted Low | $117.10 |
About Anker Innovations Technology Co Ltd (300866)
Anker Innovations Technology Co Ltd
Invest in Anker Innovations Technology Co Ltd (300866)
Historical Stock Data for Anker Innovations Technology Co Ltd (300866)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $120.00 | $120.58 | $117.10 | $119.53 | $119.53 | 3,663,740 |
| 2025-07-08 | $115.17 | $119.69 | $115.17 | $119.10 | $119.10 | 5,149,990 |
| 2025-07-07 | $115.15 | $117.21 | $112.10 | $115.70 | $115.70 | 3,319,900 |
| 2025-07-04 | $117.49 | $117.49 | $114.51 | $115.15 | $115.15 | 3,928,140 |
| 2025-07-03 | $116.00 | $118.95 | $116.00 | $117.60 | $117.60 | 2,302,300 |
| 2025-07-02 | $112.52 | $119.23 | $112.52 | $117.18 | $117.18 | 6,128,150 |
| 2025-06-30 | $113.00 | $114.00 | $109.00 | $113.60 | $113.60 | 5,549,390 |
| 2025-06-27 | $104.63 | $110.81 | $103.61 | $110.22 | $110.22 | 5,862,950 |
| 2025-06-26 | $105.44 | $106.40 | $103.90 | $104.85 | $104.85 | 3,867,340 |
| 2025-06-25 | $105.10 | $106.20 | $103.20 | $105.38 | $105.38 | 3,938,800 |
| 2025-06-24 | $104.94 | $107.12 | $104.12 | $105.47 | $105.47 | 3,359,150 |
| 2025-06-23 | $103.50 | $105.49 | $102.30 | $104.94 | $104.94 | 5,145,370 |
| 2025-06-20 | $108.09 | $108.82 | $106.20 | $107.68 | $107.68 | 4,534,490 |
| 2025-06-19 | $110.19 | $111.61 | $107.20 | $108.09 | $108.09 | 3,907,210 |
| 2025-06-18 | $107.97 | $111.90 | $107.47 | $110.10 | $110.10 | 4,710,800 |
| 2025-06-17 | $106.80 | $109.60 | $105.83 | $107.70 | $107.70 | 3,731,480 |
| 2025-06-13 | $110.98 | $114.50 | $109.78 | $111.28 | $111.28 | 9,155,960 |
| 2025-06-12 | $112.00 | $112.73 | $109.60 | $111.05 | $111.05 | 3,174,280 |
| 2025-06-11 | $110.01 | $113.50 | $109.16 | $112.37 | $112.37 | 5,753,420 |
| 2025-06-10 | $106.66 | $111.47 | $105.13 | $110.99 | $110.99 | 6,401,280 |
| 2025-06-09 | $105.43 | $107.12 | $104.33 | $106.60 | $106.60 | 3,198,930 |
| 2025-06-06 | $106.49 | $107.49 | $104.30 | $105.42 | $105.42 | 4,036,100 |
| 2025-06-05 | $100.16 | $108.88 | $99.75 | $107.55 | $107.55 | 7,772,160 |
| 2025-06-04 | $98.15 | $100.69 | $96.83 | $100.10 | $100.10 | 3,514,310 |
| 2025-06-03 | $100.99 | $101.89 | $99.01 | $99.66 | $99.66 | 4,956,920 |
| 2025-05-30 | $102.05 | $104.06 | $99.70 | $102.00 | $102.00 | 5,618,350 |
| 2025-05-29 | $103.00 | $105.94 | $102.41 | $103.50 | $103.50 | 5,778,580 |
| 2025-05-28 | $100.30 | $101.97 | $99.31 | $101.20 | $101.20 | 3,804,010 |
| 2025-05-27 | $100.50 | $101.02 | $99.09 | $99.71 | $99.71 | 3,565,640 |
| 2025-05-26 | $104.24 | $104.24 | $98.80 | $100.50 | $100.50 | 5,951,470 |
| 2025-05-23 | $102.62 | $105.48 | $101.31 | $104.24 | $104.24 | 4,598,840 |
| 2025-05-22 | $102.84 | $104.56 | $102.43 | $102.99 | $102.99 | 3,010,740 |
| 2025-05-21 | $103.02 | $104.16 | $102.25 | $103.18 | $103.18 | 3,567,410 |
| 2025-05-20 | $100.72 | $107.49 | $100.00 | $104.17 | $104.17 | 7,968,310 |
| 2025-05-19 | $99.39 | $101.84 | $96.58 | $100.71 | $100.71 | 6,534,310 |
| 2025-05-16 | $96.53 | $99.98 | $96.18 | $99.27 | $99.27 | 7,559,100 |
| 2025-05-15 | $97.95 | $99.80 | $96.90 | $97.48 | $97.48 | 4,938,230 |
| 2025-05-14 | $98.91 | $98.91 | $95.36 | $98.03 | $98.03 | 7,810,400 |
| 2025-05-13 | $108.00 | $108.00 | $98.27 | $99.90 | $99.90 | 11,172,200 |
| 2025-05-12 | $94.11 | $101.78 | $94.10 | $101.71 | $101.71 | 12,398,030 |
| 2025-05-09 | $89.70 | $91.89 | $88.71 | $90.30 | $90.30 | 5,537,600 |
| 2025-05-08 | $88.52 | $89.83 | $88.33 | $89.15 | $89.15 | 5,085,010 |
| 2025-05-07 | $90.60 | $91.78 | $88.30 | $89.18 | $89.18 | 8,568,620 |
| 2025-05-06 | $89.60 | $90.45 | $87.11 | $87.92 | $87.92 | 9,449,780 |
| 2025-04-30 | $84.52 | $89.89 | $83.96 | $88.84 | $88.84 | 8,362,060 |
| 2025-04-29 | $86.88 | $87.65 | $83.30 | $84.02 | $84.02 | 5,497,550 |
| 2025-04-28 | $87.58 | $87.64 | $84.55 | $85.00 | $85.00 | 4,610,390 |
| 2025-04-25 | $84.15 | $89.00 | $83.80 | $87.35 | $87.35 | 6,514,300 |
| 2025-04-24 | $84.72 | $85.59 | $82.90 | $84.04 | $84.04 | 4,799,420 |
| 2025-04-23 | $84.00 | $86.55 | $83.53 | $85.38 | $85.38 | 9,457,170 |
| 2025-04-22 | $84.15 | $84.23 | $80.05 | $80.08 | $80.08 | 6,204,150 |
| 2025-04-21 | $79.36 | $85.30 | $78.92 | $84.14 | $84.14 | 6,082,540 |
| 2025-04-18 | $77.61 | $81.78 | $77.61 | $79.52 | $79.52 | 3,871,370 |
| 2025-04-17 | $77.54 | $78.80 | $77.30 | $77.60 | $77.60 | 2,695,700 |
| 2025-04-16 | $80.17 | $81.20 | $76.27 | $77.84 | $77.84 | 3,878,600 |
| 2025-04-15 | $80.40 | $80.98 | $78.98 | $79.87 | $79.87 | 3,204,460 |
| 2025-04-14 | $82.90 | $83.59 | $79.92 | $80.18 | $80.18 | 6,479,540 |
| 2025-04-11 | $77.77 | $80.00 | $75.93 | $78.91 | $78.91 | 6,180,770 |
| 2025-04-10 | $82.86 | $85.16 | $77.93 | $79.35 | $79.35 | 9,950,210 |
| 2025-04-09 | $73.40 | $76.41 | $69.98 | $74.42 | $74.42 | 6,474,960 |
| 2025-04-08 | $77.76 | $80.24 | $74.60 | $76.24 | $76.24 | 7,991,240 |
| 2025-04-07 | $75.21 | $84.00 | $75.20 | $76.24 | $76.24 | 11,520,240 |
| 2025-04-03 | $101.75 | $101.75 | $90.50 | $94.00 | $94.00 | 10,436,180 |
| 2025-04-02 | $104.11 | $106.55 | $103.50 | $105.72 | $105.72 | 2,640,220 |
| 2025-04-01 | $103.23 | $105.38 | $101.94 | $104.11 | $104.11 | 3,453,020 |
| 2025-03-31 | $102.56 | $104.85 | $101.88 | $103.12 | $103.12 | 2,071,940 |
| 2025-03-28 | $104.08 | $105.00 | $103.00 | $103.05 | $103.05 | 1,833,360 |
| 2025-03-27 | $100.66 | $104.97 | $100.55 | $103.77 | $103.77 | 2,979,790 |
| 2025-03-26 | $101.14 | $103.00 | $101.02 | $101.09 | $101.09 | 2,495,330 |
| 2025-03-25 | $103.06 | $103.85 | $101.06 | $101.44 | $101.44 | 2,568,740 |
| 2025-03-24 | $98.53 | $103.33 | $98.11 | $102.99 | $102.99 | 4,904,130 |
| 2025-03-21 | $103.03 | $103.88 | $98.18 | $99.00 | $99.00 | 4,209,230 |
| 2025-03-20 | $104.00 | $105.49 | $102.21 | $103.90 | $103.90 | 4,104,490 |
| 2025-03-19 | $101.58 | $104.17 | $101.18 | $103.09 | $103.09 | 4,058,080 |
| 2025-03-18 | $100.24 | $102.70 | $99.77 | $101.80 | $101.80 | 4,011,570 |
| 2025-03-17 | $100.50 | $101.71 | $99.60 | $100.12 | $100.12 | 2,885,330 |
| 2025-03-14 | $99.19 | $100.99 | $99.19 | $100.24 | $100.24 | 3,563,890 |
| 2025-03-13 | $99.70 | $100.68 | $98.73 | $100.50 | $100.50 | 3,821,860 |
| 2025-03-12 | $101.52 | $101.95 | $98.50 | $99.86 | $99.86 | 5,930,570 |
| 2025-03-11 | $103.20 | $104.98 | $100.80 | $102.24 | $102.24 | 4,622,320 |
| 2025-03-10 | $101.23 | $105.00 | $99.80 | $103.83 | $103.83 | 6,918,740 |
| 2025-03-07 | $107.82 | $109.00 | $100.20 | $101.22 | $101.22 | 10,783,430 |
| 2025-03-06 | $114.36 | $114.97 | $108.48 | $109.00 | $109.00 | 6,100,320 |
| 2025-03-05 | $114.88 | $116.00 | $113.31 | $113.85 | $113.85 | 1,675,680 |
| 2025-03-04 | $115.24 | $117.50 | $114.33 | $114.77 | $114.77 | 2,209,520 |
| 2025-03-03 | $111.76 | $116.90 | $110.23 | $116.61 | $116.61 | 3,823,680 |
| 2025-02-28 | $115.45 | $115.92 | $110.36 | $111.58 | $111.58 | 3,328,780 |
| 2025-02-27 | $115.00 | $116.14 | $113.10 | $115.44 | $115.44 | 2,516,350 |
| 2025-02-26 | $117.36 | $119.54 | $114.00 | $115.06 | $115.06 | 3,167,040 |
| 2025-02-25 | $121.53 | $121.53 | $116.08 | $116.89 | $116.89 | 2,273,420 |
| 2025-02-24 | $118.00 | $120.82 | $115.78 | $119.00 | $119.00 | 3,162,450 |
| 2025-02-20 | $111.70 | $114.38 | $110.91 | $113.44 | $113.44 | 2,444,240 |
| 2025-02-19 | $107.69 | $112.22 | $107.38 | $112.03 | $112.03 | 3,002,730 |
| 2025-02-18 | $109.00 | $110.20 | $107.00 | $107.70 | $107.70 | 2,775,630 |
| 2025-02-17 | $110.36 | $110.80 | $107.10 | $109.90 | $109.90 | 3,572,170 |
| 2025-02-14 | $110.11 | $111.49 | $109.18 | $109.83 | $109.83 | 2,317,690 |
| 2025-02-13 | $111.66 | $111.94 | $108.65 | $110.50 | $110.50 | 3,181,440 |
| 2025-02-12 | $110.02 | $112.38 | $109.43 | $111.68 | $111.68 | 2,974,530 |
| 2025-02-11 | $106.97 | $111.11 | $106.52 | $110.47 | $110.47 | 4,380,640 |
| 2025-02-10 | $110.01 | $110.01 | $105.88 | $107.36 | $107.36 | 5,223,930 |
| 2025-02-07 | $111.55 | $112.40 | $107.32 | $110.07 | $110.07 | 4,850,680 |
| 2025-02-06 | $112.09 | $112.96 | $110.10 | $111.62 | $111.62 | 3,724,550 |
| 2025-02-05 | $109.40 | $114.80 | $108.16 | $113.20 | $113.20 | 6,640,970 |
| 2025-01-27 | $105.50 | $110.10 | $103.61 | $108.52 | $108.52 | 4,031,330 |
| 2025-01-24 | $103.41 | $105.83 | $103.35 | $105.31 | $105.31 | 3,173,690 |
| 2025-01-23 | $108.59 | $108.65 | $103.70 | $104.40 | $104.40 | 4,711,300 |
| 2025-01-22 | $106.98 | $108.35 | $105.00 | $108.11 | $108.11 | 3,128,010 |
| 2025-01-21 | $106.83 | $107.97 | $104.21 | $106.97 | $106.97 | 3,776,130 |
| 2025-01-20 | $109.97 | $112.00 | $105.20 | $106.08 | $106.08 | 5,760,730 |
| 2025-01-17 | $103.51 | $108.84 | $102.83 | $107.15 | $107.15 | 4,224,230 |
| 2025-01-16 | $105.40 | $106.00 | $102.60 | $104.29 | $104.29 | 4,147,440 |
| 2025-01-15 | $104.33 | $106.00 | $103.51 | $104.79 | $104.79 | 4,002,730 |
| 2025-01-14 | $102.65 | $105.49 | $101.23 | $104.33 | $104.33 | 4,389,380 |
| 2025-01-13 | $101.00 | $103.58 | $100.53 | $103.44 | $103.44 | 3,221,580 |
| 2025-01-09 | $103.62 | $107.15 | $102.02 | $104.31 | $104.31 | 4,279,880 |
| 2025-01-08 | $100.29 | $104.66 | $99.50 | $103.47 | $103.47 | 6,580,970 |
| 2025-01-07 | $94.49 | $103.00 | $94.45 | $100.83 | $100.83 | 6,851,160 |
| 2025-01-06 | $91.18 | $95.56 | $91.18 | $94.45 | $94.45 | 5,059,560 |
| 2025-01-03 | $92.60 | $94.67 | $90.88 | $91.18 | $91.18 | 3,424,840 |
| 2025-01-02 | $97.79 | $97.93 | $92.18 | $93.42 | $93.42 | 5,496,630 |
| 2024-12-31 | $99.00 | $99.73 | $97.22 | $97.64 | $97.64 | 3,231,650 |
| 2024-12-30 | $96.21 | $100.27 | $96.21 | $98.91 | $98.91 | 3,409,600 |
| 2024-12-27 | $96.84 | $98.80 | $95.90 | $97.52 | $97.52 | 4,023,160 |
| 2024-12-26 | $94.50 | $97.80 | $94.50 | $96.13 | $96.13 | 2,680,930 |
| 2024-12-25 | $95.92 | $96.25 | $94.18 | $95.38 | $95.38 | 2,870,000 |
| 2024-12-24 | $96.08 | $96.80 | $94.03 | $96.19 | $96.19 | 3,797,290 |
| 2024-12-23 | $94.03 | $97.62 | $93.40 | $96.01 | $96.01 | 6,386,520 |
| 2024-12-20 | $93.06 | $96.77 | $91.53 | $94.24 | $94.24 | 7,043,010 |
| 2024-12-19 | $92.56 | $95.89 | $91.31 | $95.89 | $95.89 | 4,460,290 |
| 2024-12-18 | $89.01 | $93.76 | $88.81 | $93.04 | $93.04 | 5,143,740 |
| 2024-12-17 | $89.31 | $91.16 | $88.50 | $88.82 | $88.82 | 2,857,860 |
| 2024-12-16 | $90.30 | $90.50 | $87.97 | $89.50 | $89.50 | 3,340,130 |
| 2024-12-13 | $88.81 | $92.10 | $87.50 | $90.40 | $90.40 | 4,458,950 |
| 2024-12-12 | $89.18 | $90.84 | $88.30 | $89.28 | $89.28 | 3,166,650 |
| 2024-12-11 | $88.55 | $90.26 | $87.13 | $89.24 | $89.24 | 3,662,630 |
| 2024-12-10 | $91.30 | $91.36 | $87.54 | $89.13 | $89.13 | 5,964,010 |
| 2024-12-09 | $86.86 | $87.75 | $85.30 | $86.86 | $86.86 | 3,865,880 |
| 2024-12-06 | $83.74 | $87.26 | $82.70 | $86.60 | $86.60 | 5,094,740 |
| 2024-12-05 | $83.35 | $84.47 | $83.00 | $83.78 | $83.78 | 2,243,270 |
| 2024-12-04 | $85.18 | $85.67 | $82.71 | $83.50 | $83.50 | 3,284,470 |
| 2024-12-03 | $84.73 | $86.00 | $83.08 | $85.41 | $85.41 | 4,257,520 |
| 2024-12-02 | $83.41 | $87.88 | $83.30 | $85.00 | $85.00 | 7,614,870 |
| 2024-11-29 | $81.18 | $84.11 | $81.00 | $82.01 | $82.01 | 4,093,750 |
| 2024-11-28 | $82.24 | $83.98 | $80.89 | $81.13 | $81.13 | 3,651,740 |
| 2024-11-27 | $80.01 | $82.08 | $78.78 | $81.87 | $81.87 | 3,151,220 |
| 2024-11-26 | $79.81 | $81.68 | $79.81 | $80.26 | $80.26 | 2,597,650 |
| 2024-11-25 | $80.51 | $81.47 | $79.12 | $79.96 | $79.96 | 4,046,920 |
| 2024-11-22 | $84.80 | $86.65 | $80.38 | $80.53 | $80.53 | 5,147,250 |
| 2024-11-21 | $83.30 | $85.58 | $83.00 | $84.80 | $84.80 | 3,680,810 |
| 2024-11-20 | $83.66 | $84.05 | $81.55 | $83.10 | $83.10 | 3,996,510 |
| 2024-11-19 | $83.31 | $84.42 | $82.01 | $83.66 | $83.66 | 3,428,660 |
| 2024-11-18 | $83.11 | $84.79 | $81.30 | $83.30 | $83.30 | 5,196,120 |
| 2024-11-15 | $86.58 | $87.50 | $83.03 | $83.12 | $83.12 | 3,893,110 |
| 2024-11-14 | $88.73 | $88.95 | $86.38 | $86.66 | $86.66 | 4,017,700 |
| 2024-11-13 | $89.60 | $90.19 | $87.37 | $89.28 | $89.28 | 4,096,730 |
| 2024-11-12 | $91.00 | $91.91 | $88.71 | $90.08 | $90.08 | 5,749,740 |
| 2024-11-11 | $86.88 | $91.30 | $86.46 | $89.97 | $89.97 | 7,462,310 |
| 2024-11-08 | $86.64 | $89.03 | $84.86 | $87.60 | $87.60 | 7,120,280 |
| 2024-11-07 | $82.50 | $85.39 | $80.88 | $85.10 | $85.10 | 5,899,410 |
| 2024-11-06 | $84.95 | $89.18 | $83.53 | $83.99 | $83.99 | 7,850,040 |
| 2024-11-05 | $84.16 | $87.47 | $82.62 | $85.50 | $85.50 | 7,348,980 |
| 2024-11-04 | $78.25 | $84.00 | $78.25 | $83.30 | $83.30 | 8,170,540 |
| 2024-11-01 | $80.03 | $80.64 | $77.70 | $78.45 | $78.45 | 6,088,630 |
| 2024-10-31 | $80.91 | $81.50 | $78.50 | $80.17 | $80.17 | 8,634,840 |
| 2024-10-30 | $85.50 | $86.76 | $79.29 | $80.91 | $80.91 | 11,771,740 |
| 2024-10-29 | $85.00 | $85.51 | $82.80 | $83.91 | $83.91 | 6,178,580 |
| 2024-10-28 | $81.04 | $84.86 | $79.10 | $84.51 | $84.51 | 6,822,870 |
| 2024-10-25 | $80.53 | $81.30 | $79.30 | $80.45 | $80.45 | 2,685,900 |
| 2024-10-24 | $80.65 | $81.00 | $79.51 | $80.26 | $80.26 | 2,220,410 |
| 2024-10-23 | $81.17 | $82.88 | $80.08 | $81.25 | $81.25 | 3,178,080 |
| 2024-10-22 | $81.75 | $82.19 | $79.50 | $81.17 | $81.17 | 4,539,860 |
| 2024-10-21 | $83.99 | $84.18 | $80.13 | $80.88 | $80.88 | 6,428,980 |
| 2024-10-18 | $77.99 | $86.65 | $77.03 | $83.56 | $83.56 | 6,939,350 |
| 2024-10-17 | $79.22 | $80.18 | $77.56 | $78.00 | $78.00 | 3,148,910 |
| 2024-10-16 | $79.77 | $80.40 | $78.25 | $78.55 | $78.55 | 4,321,090 |
| 2024-10-15 | $83.00 | $84.98 | $80.85 | $81.00 | $81.00 | 6,011,650 |
| 2024-10-14 | $82.92 | $84.75 | $80.53 | $84.43 | $84.43 | 5,685,060 |
| 2024-10-11 | $86.49 | $86.63 | $80.30 | $81.57 | $81.57 | 5,131,720 |
| 2024-10-10 | $87.00 | $93.50 | $85.74 | $86.50 | $86.50 | 8,152,310 |
| 2024-10-09 | $92.80 | $94.30 | $85.58 | $86.00 | $86.00 | 10,302,420 |
| 2024-10-08 | $100.60 | $100.61 | $88.00 | $95.69 | $95.69 | 12,162,960 |
| 2024-09-30 | $76.67 | $84.58 | $75.45 | $83.86 | $83.86 | 8,222,820 |
| 2024-09-27 | $70.16 | $74.95 | $70.16 | $73.14 | $73.14 | 5,250,800 |
| 2024-09-26 | $69.08 | $70.15 | $67.80 | $70.15 | $70.15 | 5,634,530 |
| 2024-09-25 | $70.56 | $72.59 | $68.61 | $68.90 | $68.90 | 6,019,340 |
| 2024-09-24 | $69.80 | $70.84 | $68.40 | $70.50 | $70.50 | 5,075,430 |
| 2024-09-23 | $67.68 | $70.00 | $67.31 | $69.55 | $69.55 | 4,001,820 |
| 2024-09-20 | $68.61 | $68.96 | $67.73 | $67.87 | $67.87 | 2,927,490 |
| 2024-09-19 | $69.00 | $70.17 | $68.27 | $68.70 | $68.70 | 2,838,610 |
| 2024-09-18 | $67.00 | $69.26 | $66.67 | $68.96 | $68.96 | 2,246,300 |
| 2024-09-13 | $68.16 | $69.29 | $67.65 | $67.75 | $67.75 | 2,838,490 |
| 2024-09-12 | $68.47 | $69.12 | $67.15 | $68.08 | $68.08 | 3,830,530 |
| 2024-09-11 | $65.13 | $68.76 | $65.13 | $68.42 | $68.42 | 4,017,520 |
| 2024-09-10 | $64.99 | $67.00 | $64.18 | $66.59 | $66.59 | 3,304,770 |
| 2024-09-09 | $65.61 | $66.60 | $64.80 | $65.45 | $65.45 | 4,167,090 |
| 2024-09-06 | $66.55 | $66.55 | $64.74 | $64.86 | $64.86 | 3,364,020 |
| 2024-09-05 | $66.66 | $67.20 | $66.10 | $66.89 | $66.89 | 2,822,930 |
| 2024-09-04 | $66.00 | $67.16 | $65.22 | $66.43 | $66.43 | 4,167,500 |
| 2024-09-03 | $62.36 | $67.45 | $61.99 | $66.63 | $66.63 | 5,708,550 |
| 2024-09-02 | $63.90 | $64.60 | $62.38 | $62.50 | $62.50 | 6,377,060 |
| 2024-08-30 | $62.98 | $64.95 | $61.36 | $63.08 | $63.08 | 9,301,160 |
| 2024-08-29 | $57.90 | $60.20 | $57.53 | $59.94 | $59.94 | 4,284,960 |
| 2024-08-28 | $55.60 | $59.50 | $55.18 | $57.92 | $57.92 | 5,314,030 |
| 2024-08-27 | $54.11 | $55.85 | $53.90 | $55.68 | $55.68 | 3,540,990 |
| 2024-08-26 | $56.06 | $56.20 | $53.86 | $54.50 | $54.50 | 3,166,830 |
| 2024-08-23 | $54.82 | $55.33 | $54.30 | $55.06 | $55.06 | 2,229,330 |
| 2024-08-22 | $56.37 | $57.07 | $55.00 | $55.06 | $55.06 | 3,083,700 |
| 2024-08-21 | $56.02 | $57.85 | $55.50 | $56.46 | $56.46 | 4,140,610 |
| 2024-08-20 | $56.25 | $56.80 | $55.68 | $56.40 | $56.40 | 4,445,680 |
| 2024-08-19 | $53.68 | $56.36 | $53.08 | $56.25 | $56.25 | 5,352,960 |
| 2024-08-16 | $53.99 | $55.33 | $53.57 | $53.71 | $53.71 | 3,136,830 |
| 2024-08-15 | $53.24 | $54.54 | $52.90 | $53.62 | $53.62 | 2,817,380 |
| 2024-08-14 | $55.00 | $55.00 | $52.90 | $53.35 | $53.35 | 3,668,670 |
| 2024-08-13 | $53.93 | $55.90 | $53.20 | $54.27 | $54.27 | 4,159,270 |
| 2024-08-12 | $54.01 | $55.32 | $53.27 | $53.92 | $53.92 | 3,831,450 |
| 2024-08-09 | $52.61 | $55.16 | $52.59 | $54.40 | $54.40 | 4,820,940 |
| 2024-08-08 | $51.90 | $53.08 | $50.81 | $52.42 | $52.42 | 3,279,740 |
| 2024-08-07 | $51.02 | $51.73 | $50.21 | $51.37 | $51.37 | 3,450,800 |
| 2024-08-06 | $51.51 | $51.68 | $50.30 | $50.86 | $50.86 | 2,950,950 |
| 2024-08-05 | $51.40 | $52.96 | $50.76 | $50.89 | $50.89 | 2,820,410 |
| 2024-08-02 | $53.19 | $53.60 | $52.10 | $52.25 | $52.25 | 2,829,540 |
| 2024-08-01 | $54.37 | $55.30 | $53.02 | $53.45 | $53.45 | 3,150,860 |
| 2024-07-31 | $51.00 | $54.58 | $50.40 | $54.37 | $54.37 | 4,593,590 |
| 2024-07-30 | $51.50 | $51.74 | $50.50 | $50.91 | $50.91 | 2,389,570 |
| 2024-07-29 | $51.96 | $52.20 | $51.30 | $51.69 | $51.69 | 2,214,800 |
| 2024-07-26 | $52.39 | $52.93 | $51.80 | $52.10 | $52.10 | 2,744,020 |
| 2024-07-25 | $53.00 | $53.04 | $52.03 | $52.30 | $52.30 | 2,123,440 |
| 2024-07-24 | $53.59 | $54.16 | $52.88 | $53.00 | $53.00 | 2,377,350 |
| 2024-07-23 | $55.45 | $55.46 | $53.51 | $53.51 | $53.51 | 3,341,810 |
| 2024-07-22 | $55.70 | $56.44 | $55.20 | $55.52 | $55.52 | 3,396,480 |
| 2024-07-19 | $55.82 | $56.19 | $55.33 | $55.70 | $55.70 | 3,058,510 |
| 2024-07-18 | $55.56 | $56.23 | $54.45 | $55.82 | $55.82 | 4,141,510 |
| 2024-07-17 | $59.00 | $59.15 | $55.71 | $55.83 | $55.83 | 6,181,340 |
| 2024-07-16 | $60.05 | $60.42 | $58.79 | $59.25 | $59.25 | 3,218,540 |
| 2024-07-15 | $62.40 | $62.50 | $59.85 | $60.05 | $60.05 | 4,144,250 |
| 2024-07-12 | $63.29 | $63.29 | $62.07 | $62.40 | $62.40 | 1,803,940 |
| 2024-07-11 | $63.94 | $64.50 | $62.37 | $63.74 | $63.74 | 2,431,640 |
| 2024-07-10 | $63.89 | $64.28 | $62.56 | $62.91 | $62.91 | 2,930,220 |
| 2024-07-09 | $63.76 | $64.99 | $63.17 | $63.97 | $63.97 | 3,518,800 |
| 2024-07-08 | $65.45 | $65.86 | $63.77 | $64.03 | $64.03 | 2,544,170 |
| 2024-07-05 | $66.28 | $66.62 | $64.04 | $65.46 | $65.46 | 2,233,520 |
| 2024-07-04 | $66.00 | $67.06 | $65.50 | $66.30 | $66.30 | 2,166,380 |
| 2024-07-03 | $67.81 | $68.20 | $65.60 | $66.08 | $66.08 | 3,570,470 |
| 2024-07-02 | $70.98 | $71.68 | $67.63 | $67.88 | $67.88 | 4,389,250 |
| 2024-07-01 | $71.62 | $72.31 | $69.01 | $71.06 | $71.06 | 2,188,730 |
| 2024-06-28 | $70.02 | $73.11 | $69.68 | $71.21 | $71.21 | 2,046,670 |
| 2024-06-27 | $71.08 | $72.10 | $70.42 | $70.59 | $70.59 | 1,945,940 |
| 2024-06-26 | $71.83 | $72.35 | $70.66 | $71.44 | $71.44 | 2,016,490 |
| 2024-06-25 | $72.34 | $72.72 | $71.04 | $71.78 | $71.78 | 2,180,660 |
| 2024-06-24 | $73.84 | $74.87 | $71.76 | $72.02 | $72.02 | 2,397,450 |
| 2024-06-21 | $72.62 | $74.45 | $71.82 | $74.03 | $74.03 | 2,247,000 |
| 2024-06-20 | $72.85 | $73.80 | $72.49 | $72.60 | $72.60 | 1,643,020 |
| 2024-06-19 | $73.79 | $73.91 | $72.29 | $73.05 | $73.05 | 2,004,800 |
| 2024-06-18 | $74.54 | $75.37 | $73.60 | $74.00 | $74.00 | 2,020,170 |
| 2024-06-17 | $72.80 | $74.96 | $72.78 | $74.21 | $74.21 | 3,301,000 |
| 2024-06-14 | $73.29 | $73.74 | $71.69 | $72.78 | $72.78 | 4,089,040 |
| 2024-06-13 | $73.67 | $74.00 | $72.55 | $73.30 | $73.30 | 2,518,260 |
| 2024-06-12 | $71.80 | $74.48 | $71.69 | $73.60 | $73.60 | 2,904,530 |
| 2024-06-11 | $70.66 | $72.74 | $70.02 | $71.83 | $71.83 | 2,810,550 |
| 2024-06-07 | $72.61 | $72.88 | $70.20 | $70.95 | $70.95 | 2,714,280 |
| 2024-06-06 | $69.99 | $73.31 | $69.68 | $72.11 | $72.11 | 4,169,420 |
| 2024-06-05 | $70.40 | $71.19 | $69.25 | $69.35 | $69.35 | 2,106,540 |
| 2024-06-04 | $69.81 | $70.68 | $69.35 | $70.51 | $70.51 | 2,546,370 |
| 2024-06-03 | $69.34 | $71.25 | $69.15 | $69.76 | $69.76 | 3,875,490 |
| 2024-05-31 | $71.39 | $72.50 | $69.74 | $70.13 | $70.13 | 2,788,370 |
| 2024-05-30 | $71.57 | $72.30 | $70.59 | $71.47 | $71.47 | 2,143,090 |
| 2024-05-29 | $71.78 | $72.20 | $71.05 | $71.65 | $71.65 | 1,874,320 |
| 2024-05-28 | $72.25 | $72.90 | $71.26 | $71.70 | $71.70 | 1,984,520 |
| 2024-05-27 | $70.92 | $72.99 | $70.35 | $72.23 | $72.23 | 3,725,800 |
| 2024-05-24 | $69.01 | $70.80 | $69.01 | $70.15 | $70.15 | 2,919,020 |
| 2024-05-23 | $94.10 | $95.00 | $92.60 | $92.60 | $92.60 | 2,312,810 |
| 2024-05-22 | $95.02 | $95.50 | $93.70 | $93.88 | $93.88 | 2,123,360 |
| 2024-05-21 | $94.32 | $95.98 | $94.00 | $94.96 | $94.96 | 1,796,940 |
| 2024-05-20 | $95.70 | $96.70 | $93.83 | $94.51 | $94.51 | 2,609,160 |
| 2024-05-17 | $98.48 | $98.60 | $94.41 | $95.50 | $95.50 | 4,061,850 |
| 2024-05-16 | $98.30 | $99.60 | $97.16 | $97.82 | $97.82 | 2,556,900 |
| 2024-05-15 | $96.37 | $99.33 | $95.66 | $98.96 | $98.96 | 3,551,360 |
| 2024-05-14 | $98.00 | $100.59 | $95.61 | $95.66 | $95.66 | 5,632,780 |
| 2024-05-13 | $91.61 | $97.00 | $90.92 | $95.81 | $95.81 | 5,156,240 |
| 2024-05-10 | $90.44 | $93.20 | $89.00 | $92.49 | $92.49 | 3,210,710 |
| 2024-05-09 | $87.10 | $91.55 | $86.01 | $90.71 | $90.71 | 3,658,730 |
| 2024-05-08 | $88.00 | $88.30 | $86.77 | $86.96 | $86.96 | 2,412,850 |
| 2024-05-07 | $87.80 | $88.37 | $86.62 | $88.10 | $88.10 | 3,649,310 |
| 2024-05-06 | $87.18 | $88.39 | $86.30 | $87.78 | $87.78 | 4,016,920 |
| 2024-04-30 | $86.23 | $86.93 | $85.22 | $86.37 | $86.37 | 2,625,040 |
| 2024-04-29 | $83.10 | $86.85 | $83.10 | $86.20 | $86.20 | 4,086,430 |
| 2024-04-26 | $80.00 | $85.10 | $79.85 | $84.78 | $84.78 | 3,480,720 |
| 2024-04-25 | $87.05 | $87.05 | $80.60 | $80.66 | $80.66 | 4,249,360 |
| 2024-04-24 | $83.76 | $85.43 | $82.69 | $85.43 | $85.43 | 2,142,050 |
| 2024-04-23 | $83.51 | $84.14 | $82.10 | $83.76 | $83.76 | 2,062,470 |
| 2024-04-22 | $82.70 | $83.95 | $81.64 | $83.48 | $83.48 | 2,486,860 |
| 2024-04-19 | $84.69 | $84.69 | $82.51 | $82.85 | $82.85 | 2,934,980 |
| 2024-04-18 | $81.56 | $85.11 | $80.66 | $85.00 | $85.00 | 3,373,330 |
| 2024-04-17 | $79.10 | $82.17 | $79.02 | $81.66 | $81.66 | 2,324,730 |
| 2024-04-16 | $79.23 | $82.18 | $79.23 | $80.05 | $80.05 | 2,606,750 |
| 2024-04-15 | $77.00 | $81.08 | $76.80 | $79.61 | $79.61 | 2,092,460 |
| 2024-04-12 | $77.02 | $78.44 | $76.35 | $77.23 | $77.23 | 1,469,230 |
| 2024-04-11 | $77.17 | $78.20 | $76.72 | $76.93 | $76.93 | 1,180,410 |
| 2024-04-10 | $78.84 | $79.11 | $77.22 | $77.87 | $77.87 | 1,478,890 |
| 2024-04-09 | $78.13 | $79.63 | $77.50 | $78.98 | $78.98 | 1,387,180 |
| 2024-04-08 | $79.54 | $80.68 | $78.16 | $78.16 | $78.16 | 2,009,640 |
| 2024-04-03 | $79.73 | $80.50 | $78.80 | $79.93 | $79.93 | 1,481,140 |
| 2024-04-02 | $80.83 | $81.39 | $79.55 | $80.54 | $80.54 | 2,215,140 |
| 2024-04-01 | $78.00 | $82.01 | $77.30 | $81.25 | $81.25 | 3,143,780 |
| 2024-03-29 | $76.43 | $77.39 | $75.62 | $77.28 | $77.28 | 1,446,870 |
| 2024-03-28 | $76.00 | $77.99 | $75.13 | $76.55 | $76.55 | 1,969,830 |
| 2024-03-27 | $78.50 | $78.56 | $75.88 | $76.11 | $76.11 | 1,958,990 |
| 2024-03-26 | $80.10 | $80.97 | $78.03 | $78.50 | $78.50 | 2,088,050 |
| 2024-03-25 | $82.34 | $82.57 | $80.01 | $80.07 | $80.07 | 2,045,010 |
| 2024-03-22 | $83.32 | $84.74 | $82.08 | $82.41 | $82.41 | 1,601,800 |
| 2024-03-21 | $84.05 | $84.57 | $83.00 | $83.32 | $83.32 | 1,603,830 |
| 2024-03-20 | $85.23 | $85.76 | $82.71 | $83.77 | $83.77 | 2,315,960 |
| 2024-03-19 | $84.44 | $87.24 | $83.90 | $85.33 | $85.33 | 2,394,920 |
| 2024-03-18 | $83.00 | $84.77 | $82.59 | $84.30 | $84.30 | 1,967,270 |
| 2024-03-15 | $81.55 | $83.29 | $81.11 | $83.29 | $83.29 | 1,715,540 |
| 2024-03-14 | $82.54 | $83.00 | $81.00 | $81.95 | $81.95 | 1,677,080 |
| 2024-03-13 | $84.00 | $84.08 | $82.08 | $82.60 | $82.60 | 1,878,450 |
| 2024-03-12 | $84.38 | $85.24 | $82.78 | $84.06 | $84.06 | 1,692,510 |
| 2024-03-11 | $82.57 | $84.48 | $81.46 | $84.30 | $84.30 | 1,819,050 |
| 2024-03-08 | $81.02 | $83.42 | $81.02 | $83.05 | $83.05 | 1,708,720 |
| 2024-03-07 | $83.33 | $84.19 | $81.42 | $81.42 | $81.42 | 1,787,580 |
| 2024-03-06 | $84.30 | $84.78 | $81.80 | $82.86 | $82.86 | 2,227,130 |
| 2024-03-05 | $82.52 | $86.25 | $82.02 | $84.34 | $84.34 | 3,039,230 |
| 2024-03-04 | $83.50 | $83.54 | $81.88 | $83.02 | $83.02 | 2,111,820 |
| 2024-03-01 | $82.46 | $84.60 | $81.61 | $83.88 | $83.88 | 3,217,740 |
| 2024-02-29 | $79.02 | $82.49 | $78.90 | $81.70 | $81.70 | 3,235,930 |
| 2024-02-28 | $83.42 | $84.70 | $79.50 | $79.50 | $79.50 | 3,243,320 |
| 2024-02-27 | $79.95 | $81.85 | $79.38 | $81.84 | $81.84 | 2,694,440 |
| 2024-02-26 | $81.04 | $81.41 | $79.59 | $80.36 | $80.36 | 2,345,920 |
| 2024-02-23 | $82.52 | $82.64 | $80.11 | $80.88 | $80.88 | 2,722,500 |
| 2024-02-22 | $81.80 | $83.80 | $81.30 | $82.29 | $82.29 | 2,028,310 |
| 2024-02-21 | $82.44 | $84.05 | $80.80 | $81.40 | $81.40 | 2,934,130 |
| 2024-02-20 | $82.87 | $84.50 | $81.40 | $82.52 | $82.52 | 2,374,560 |
| 2024-02-19 | $85.46 | $85.89 | $80.49 | $82.62 | $82.62 | 3,694,850 |
| 2024-02-08 | $87.37 | $93.50 | $82.85 | $83.77 | $83.77 | 6,250,070 |
| 2024-02-07 | $77.50 | $85.88 | $76.67 | $84.48 | $84.48 | 6,391,950 |
| 2024-02-06 | $66.66 | $77.77 | $65.98 | $77.50 | $77.50 | 4,736,010 |
| 2024-02-05 | $66.90 | $71.40 | $62.80 | $66.65 | $66.65 | 3,742,470 |
| 2024-02-02 | $69.08 | $69.49 | $64.60 | $66.60 | $66.60 | 1,892,900 |
| 2024-02-01 | $68.48 | $70.48 | $67.57 | $68.84 | $68.84 | 1,926,530 |
| 2024-01-31 | $70.03 | $70.99 | $67.76 | $68.56 | $68.56 | 2,003,080 |
| 2024-01-30 | $72.46 | $72.88 | $69.55 | $69.65 | $69.65 | 2,045,450 |
| 2024-01-29 | $74.57 | $74.57 | $74.57 | $74.57 | $74.57 | 0 |
| 2024-01-26 | $75.98 | $76.37 | $74.23 | $74.57 | $74.57 | 1,564,890 |
| 2024-01-25 | $77.69 | $78.00 | $75.00 | $76.07 | $76.07 | 2,713,940 |
| 2024-01-24 | $76.73 | $79.60 | $75.82 | $77.31 | $77.31 | 2,910,370 |
| 2024-01-23 | $73.00 | $77.67 | $72.51 | $76.45 | $76.45 | 3,316,140 |
| 2024-01-22 | $77.20 | $78.88 | $73.02 | $73.34 | $73.34 | 1,880,960 |
| 2024-01-19 | $77.67 | $78.18 | $76.97 | $77.00 | $77.00 | 1,508,470 |
| 2024-01-18 | $78.20 | $78.64 | $75.46 | $77.19 | $77.19 | 2,795,250 |
| 2024-01-17 | $80.12 | $81.28 | $78.05 | $78.10 | $78.10 | 1,128,450 |
| 2024-01-16 | $80.60 | $81.60 | $79.04 | $80.31 | $80.31 | 1,528,470 |
| 2024-01-15 | $81.64 | $82.16 | $80.44 | $80.79 | $80.79 | 1,234,880 |
| 2024-01-12 | $80.01 | $82.60 | $79.87 | $82.15 | $82.15 | 1,431,000 |
| 2024-01-11 | $79.47 | $81.50 | $79.21 | $80.37 | $80.37 | 1,328,740 |
| 2024-01-10 | $80.21 | $81.49 | $79.36 | $79.91 | $79.91 | 889,220 |
| 2024-01-09 | $80.30 | $81.56 | $79.66 | $80.30 | $80.30 | 1,295,200 |
| 2024-01-08 | $82.03 | $82.50 | $79.85 | $79.90 | $79.90 | 1,222,970 |
| 2024-01-05 | $81.97 | $84.50 | $81.25 | $82.09 | $82.09 | 2,065,080 |
| 2024-01-04 | $81.12 | $83.14 | $80.84 | $82.50 | $82.50 | 2,361,450 |
| 2024-01-03 | $85.53 | $85.75 | $80.14 | $80.34 | $80.34 | 2,614,220 |
| 2024-01-02 | $89.00 | $89.00 | $84.70 | $84.75 | $84.75 | 2,239,600 |
| 2024-01-01 | $88.60 | $88.60 | $88.60 | $88.60 | $88.60 | 0 |
| 2023-12-29 | $84.78 | $88.83 | $84.51 | $88.60 | $88.60 | 1,824,730 |
| 2023-12-28 | $84.52 | $87.16 | $83.62 | $84.40 | $84.40 | 2,300,050 |
| 2023-12-27 | $82.78 | $85.06 | $82.37 | $83.89 | $83.89 | 1,421,150 |
| 2023-12-26 | $84.62 | $85.41 | $81.49 | $82.10 | $82.10 | 1,528,130 |
| 2023-12-25 | $84.97 | $86.16 | $84.25 | $84.71 | $84.71 | 830,910 |
| 2023-12-22 | $85.32 | $85.72 | $84.34 | $85.20 | $85.20 | 1,000,990 |
| 2023-12-21 | $84.71 | $85.98 | $84.25 | $85.10 | $85.10 | 1,065,040 |
| 2023-12-20 | $86.10 | $86.70 | $84.49 | $84.75 | $84.75 | 920,170 |
| 2023-12-19 | $85.98 | $86.80 | $85.14 | $86.10 | $86.10 | 1,000,600 |
| 2023-12-18 | $85.67 | $87.32 | $85.00 | $86.10 | $86.10 | 1,439,160 |
| 2023-12-15 | $87.35 | $88.05 | $85.00 | $85.68 | $85.68 | 1,190,640 |
| 2023-12-14 | $87.92 | $88.85 | $86.93 | $87.00 | $87.00 | 1,026,090 |
| 2023-12-13 | $89.90 | $90.61 | $87.65 | $87.92 | $87.92 | 1,415,840 |
| 2023-12-12 | $89.18 | $91.18 | $88.64 | $89.99 | $89.99 | 1,420,990 |
| 2023-12-11 | $87.18 | $89.42 | $84.63 | $89.18 | $89.18 | 1,787,300 |
| 2023-12-08 | $87.88 | $87.88 | $86.00 | $87.77 | $87.77 | 2,014,550 |
| 2023-12-07 | $86.56 | $87.23 | $85.13 | $86.60 | $86.60 | 1,799,680 |
| 2023-12-06 | $85.22 | $87.02 | $84.00 | $86.36 | $86.36 | 1,870,100 |
| 2023-12-05 | $85.46 | $86.62 | $85.04 | $85.54 | $85.54 | 1,946,320 |
| 2023-12-04 | $86.25 | $86.79 | $85.47 | $85.60 | $85.60 | 1,139,700 |
| 2023-12-01 | $88.49 | $88.49 | $86.12 | $86.12 | $86.12 | 1,581,800 |
| 2023-11-30 | $88.72 | $88.80 | $86.83 | $88.38 | $88.38 | 2,026,100 |
| 2023-11-29 | $87.76 | $89.35 | $87.51 | $88.24 | $88.24 | 1,291,550 |
| 2023-11-28 | $87.19 | $88.18 | $86.12 | $88.17 | $88.17 | 1,587,050 |
| 2023-11-27 | $87.34 | $87.99 | $85.90 | $87.35 | $87.35 | 1,408,250 |
| 2023-11-24 | $88.60 | $88.60 | $86.00 | $86.43 | $86.43 | 1,877,730 |
| 2023-11-23 | $86.39 | $88.98 | $85.93 | $88.61 | $88.61 | 1,469,650 |
| 2023-11-22 | $87.11 | $87.88 | $86.50 | $86.57 | $86.57 | 1,488,400 |
| 2023-11-21 | $87.87 | $88.86 | $87.17 | $87.88 | $87.88 | 1,899,070 |
| 2023-11-20 | $90.18 | $90.80 | $87.05 | $87.48 | $87.48 | 3,354,060 |
| 2023-11-17 | $89.70 | $90.60 | $89.10 | $90.04 | $90.04 | 973,030 |
| 2023-11-16 | $90.79 | $91.14 | $89.50 | $89.87 | $89.87 | 1,192,100 |
| 2023-11-15 | $90.95 | $91.85 | $90.19 | $91.15 | $91.15 | 1,366,100 |
| 2023-11-14 | $89.90 | $91.91 | $89.00 | $89.77 | $89.77 | 1,461,640 |
| 2023-11-13 | $90.67 | $90.99 | $89.68 | $90.05 | $90.05 | 1,195,140 |
| 2023-11-10 | $89.92 | $91.45 | $88.88 | $90.14 | $90.14 | 1,170,050 |
| 2023-11-09 | $90.18 | $91.15 | $89.94 | $90.10 | $90.10 | 1,151,620 |
| 2023-11-08 | $91.99 | $92.31 | $90.01 | $90.72 | $90.72 | 1,863,200 |
| 2023-11-07 | $91.53 | $93.24 | $89.34 | $92.10 | $92.10 | 2,410,760 |
| 2023-11-06 | $90.62 | $93.36 | $88.05 | $90.60 | $90.60 | 2,788,320 |
| 2023-11-03 | $89.41 | $91.18 | $89.41 | $90.02 | $90.02 | 2,337,430 |
| 2023-11-02 | $91.00 | $92.00 | $89.00 | $89.18 | $89.18 | 1,966,140 |
| 2023-11-01 | $92.86 | $93.27 | $90.65 | $90.95 | $90.95 | 2,699,780 |
| 2023-10-31 | $96.70 | $96.77 | $92.70 | $93.56 | $93.56 | 2,579,240 |
| 2023-10-30 | $98.50 | $102.00 | $95.81 | $95.81 | $95.81 | 4,478,390 |
| 2023-10-27 | $92.50 | $94.36 | $92.03 | $93.90 | $93.90 | 2,060,180 |
| 2023-10-26 | $92.05 | $93.93 | $91.28 | $92.92 | $92.92 | 1,470,680 |
| 2023-10-25 | $92.45 | $93.00 | $90.08 | $92.08 | $92.08 | 1,361,960 |
| 2023-10-24 | $91.59 | $92.50 | $90.00 | $91.58 | $91.58 | 1,629,400 |
| 2023-10-23 | $92.98 | $93.50 | $90.80 | $91.09 | $91.09 | 1,658,740 |
| 2023-10-20 | $95.56 | $95.88 | $93.00 | $93.63 | $93.63 | 1,805,080 |
| 2023-10-19 | $95.23 | $97.89 | $94.00 | $94.74 | $94.74 | 1,706,580 |
| 2023-10-18 | $95.12 | $96.78 | $94.90 | $96.27 | $96.27 | 1,802,860 |
| 2023-10-17 | $94.56 | $95.69 | $94.30 | $95.12 | $95.12 | 1,657,860 |
| 2023-10-16 | $95.31 | $95.75 | $93.60 | $94.47 | $94.47 | 2,477,200 |
| 2023-10-13 | $95.87 | $96.30 | $94.08 | $95.33 | $95.33 | 1,754,060 |
| 2023-10-12 | $95.00 | $96.55 | $94.03 | $94.54 | $94.54 | 2,518,640 |
| 2023-10-11 | $92.94 | $95.95 | $92.60 | $95.00 | $95.00 | 2,797,280 |
| 2023-10-10 | $92.50 | $93.21 | $91.83 | $92.42 | $92.42 | 1,450,400 |
| 2023-10-09 | $93.76 | $94.56 | $90.76 | $92.18 | $92.18 | 2,230,320 |
| 2023-09-28 | $91.00 | $94.45 | $90.50 | $93.76 | $93.76 | 3,283,900 |
| 2023-09-27 | $86.86 | $92.80 | $86.86 | $91.14 | $91.14 | 4,383,320 |
| 2023-09-26 | $85.01 | $88.20 | $84.93 | $86.83 | $86.83 | 2,180,700 |
| 2023-09-25 | $84.56 | $86.90 | $84.23 | $85.22 | $85.22 | 2,068,020 |
| 2023-09-22 | $82.99 | $84.44 | $82.40 | $84.07 | $84.07 | 1,561,290 |
| 2023-09-21 | $83.64 | $83.97 | $82.63 | $82.95 | $82.95 | 1,113,730 |
| 2023-09-20 | $83.25 | $83.85 | $82.55 | $82.89 | $82.89 | 926,890 |
| 2023-09-19 | $84.36 | $84.76 | $82.87 | $84.00 | $84.00 | 1,303,470 |
| 2023-09-18 | $83.60 | $85.48 | $83.36 | $84.37 | $84.37 | 1,417,010 |
| 2023-09-15 | $84.50 | $85.62 | $83.78 | $84.36 | $84.36 | 1,202,100 |
| 2023-09-14 | $85.07 | $85.45 | $84.00 | $84.38 | $84.38 | 1,292,500 |
| 2023-09-13 | $86.01 | $86.88 | $84.81 | $85.29 | $85.29 | 1,689,200 |
| 2023-09-12 | $85.95 | $86.59 | $85.17 | $86.37 | $86.37 | 1,302,530 |
| 2023-09-11 | $86.61 | $87.58 | $85.30 | $85.95 | $85.95 | 1,695,010 |
| 2023-09-08 | $85.50 | $86.36 | $84.19 | $85.65 | $85.65 | 1,735,840 |
| 2023-09-07 | $86.14 | $86.80 | $85.51 | $85.73 | $85.73 | 1,871,350 |
| 2023-09-06 | $86.14 | $86.50 | $85.18 | $85.99 | $85.99 | 1,703,640 |
| 2023-09-05 | $86.17 | $87.74 | $85.08 | $86.08 | $86.08 | 2,531,090 |
| 2023-09-04 | $84.01 | $86.06 | $83.19 | $85.77 | $85.77 | 2,792,160 |
| 2023-09-01 | $83.51 | $84.75 | $82.41 | $83.44 | $83.44 | 2,412,650 |
| 2023-08-31 | $83.13 | $86.44 | $81.85 | $83.69 | $83.69 | 5,646,410 |
| 2023-08-30 | $82.00 | $83.45 | $80.20 | $82.21 | $82.21 | 3,886,910 |
| 2023-08-29 | $72.56 | $77.98 | $72.56 | $77.20 | $77.20 | 2,462,750 |
| 2023-08-28 | $78.12 | $79.20 | $71.30 | $72.40 | $72.40 | 3,796,820 |
| 2023-08-25 | $75.62 | $76.00 | $73.84 | $74.40 | $74.40 | 1,168,170 |
| 2023-08-24 | $74.53 | $77.37 | $74.31 | $76.08 | $76.08 | 1,523,700 |
| 2023-08-23 | $76.14 | $76.14 | $73.80 | $74.20 | $74.20 | 1,060,910 |
| 2023-08-22 | $75.10 | $75.98 | $73.70 | $75.25 | $75.25 | 1,397,220 |
| 2023-08-21 | $74.48 | $75.58 | $73.90 | $74.16 | $74.16 | 1,077,500 |
| 2023-08-18 | $76.29 | $76.75 | $74.49 | $74.49 | $74.49 | 1,455,590 |
| 2023-08-17 | $76.71 | $77.13 | $75.50 | $76.30 | $76.30 | 1,135,090 |
| 2023-08-16 | $76.48 | $77.86 | $75.68 | $76.13 | $76.13 | 1,083,810 |
| 2023-08-15 | $77.89 | $78.85 | $76.46 | $76.96 | $76.96 | 1,132,690 |
| 2023-08-14 | $77.56 | $78.35 | $76.50 | $78.05 | $78.05 | 1,650,820 |
| 2023-08-11 | $78.80 | $79.75 | $77.26 | $77.60 | $77.60 | 1,634,710 |
| 2023-08-10 | $82.40 | $82.40 | $77.78 | $78.40 | $78.40 | 3,083,780 |
| 2023-08-09 | $85.10 | $85.46 | $82.29 | $82.40 | $82.40 | 1,400,770 |
| 2023-08-08 | $84.46 | $85.69 | $83.76 | $85.07 | $85.07 | 1,882,300 |
| 2023-08-07 | $83.77 | $85.38 | $82.81 | $84.40 | $84.40 | 1,600,630 |
| 2023-08-04 | $83.51 | $85.49 | $83.51 | $83.77 | $83.77 | 1,151,100 |
| 2023-08-03 | $82.67 | $83.88 | $81.59 | $83.50 | $83.50 | 1,696,290 |
| 2023-08-02 | $82.00 | $83.49 | $81.68 | $82.91 | $82.91 | 1,367,610 |
| 2023-08-01 | $81.20 | $82.95 | $80.50 | $82.43 | $82.43 | 2,436,470 |
| 2023-07-31 | $79.21 | $81.55 | $77.01 | $81.26 | $81.26 | 3,677,050 |
| 2023-07-28 | $80.03 | $81.00 | $79.30 | $79.41 | $79.41 | 1,445,610 |
| 2023-07-27 | $80.71 | $81.60 | $80.00 | $80.50 | $80.50 | 1,114,100 |
| 2023-07-26 | $81.84 | $81.84 | $80.38 | $80.93 | $80.93 | 797,510 |
| 2023-07-25 | $81.39 | $83.40 | $81.39 | $81.84 | $81.84 | 1,341,440 |
| 2023-07-24 | $81.01 | $82.00 | $80.05 | $80.99 | $80.99 | 1,475,240 |
| 2023-07-21 | $81.17 | $81.92 | $80.03 | $81.37 | $81.37 | 1,360,830 |
| 2023-07-20 | $83.41 | $84.07 | $81.39 | $81.58 | $81.58 | 1,936,020 |
| 2023-07-19 | $84.97 | $84.97 | $82.80 | $83.00 | $83.00 | 998,380 |
| 2023-07-18 | $84.87 | $86.12 | $83.95 | $84.05 | $84.05 | 1,501,580 |
| 2023-07-17 | $87.98 | $88.56 | $83.53 | $84.51 | $84.51 | 2,045,240 |
| 2023-07-14 | $85.14 | $88.31 | $84.61 | $87.99 | $87.99 | 2,423,570 |
| 2023-07-13 | $83.77 | $85.97 | $83.22 | $84.39 | $84.39 | 1,952,530 |
| 2023-07-12 | $85.30 | $85.96 | $83.80 | $83.80 | $83.80 | 1,552,450 |
| 2023-07-11 | $86.38 | $87.79 | $84.99 | $85.13 | $85.13 | 1,626,180 |
| 2023-07-10 | $84.55 | $86.74 | $84.28 | $86.08 | $86.08 | 2,351,810 |
| 2023-07-07 | $84.85 | $86.30 | $84.58 | $84.70 | $84.70 | 1,238,610 |
| 2023-07-06 | $85.01 | $86.93 | $84.12 | $84.86 | $84.86 | 1,221,810 |
| 2023-07-05 | $85.90 | $86.99 | $84.00 | $85.01 | $85.01 | 1,297,880 |
| 2023-07-04 | $85.10 | $86.68 | $84.99 | $85.69 | $85.69 | 2,010,850 |
| 2023-07-03 | $88.43 | $88.48 | $85.08 | $85.10 | $85.10 | 2,100,030 |
| 2023-06-30 | $87.65 | $89.59 | $86.76 | $87.50 | $87.50 | 2,181,720 |
| 2023-06-29 | $85.52 | $89.28 | $84.20 | $88.62 | $88.62 | 2,985,760 |
| 2023-06-28 | $86.75 | $86.75 | $83.56 | $85.52 | $85.52 | 2,989,240 |
| 2023-06-27 | $84.94 | $87.42 | $84.01 | $86.93 | $86.93 | 3,237,310 |
| 2023-06-26 | $84.37 | $85.20 | $81.48 | $84.62 | $84.62 | 3,957,870 |
| 2023-06-21 | $85.40 | $86.37 | $83.50 | $85.22 | $85.22 | 2,622,150 |
| 2023-06-20 | $85.51 | $86.90 | $83.82 | $85.18 | $85.18 | 2,315,810 |
| 2023-06-19 | $83.50 | $85.97 | $82.90 | $85.51 | $85.51 | 3,349,270 |
| 2023-06-16 | $85.00 | $85.30 | $82.55 | $83.50 | $83.50 | 4,749,840 |
| 2023-06-15 | $88.88 | $89.33 | $84.84 | $85.00 | $85.00 | 4,336,990 |
| 2023-06-14 | $88.72 | $90.89 | $86.60 | $88.49 | $88.49 | 3,533,820 |
| 2023-06-13 | $83.45 | $88.84 | $82.14 | $88.20 | $88.20 | 5,507,070 |
| 2023-06-12 | $82.64 | $85.22 | $82.34 | $83.50 | $83.50 | 3,654,570 |
| 2023-06-09 | $82.16 | $82.89 | $80.59 | $82.55 | $82.55 | 2,696,850 |
| 2023-06-08 | $83.82 | $83.89 | $80.54 | $81.82 | $81.82 | 4,346,830 |
| 2023-06-07 | $83.59 | $86.30 | $81.18 | $83.30 | $83.30 | 5,092,930 |
| 2023-06-06 | $83.16 | $85.39 | $82.02 | $83.89 | $83.89 | 5,209,460 |
| 2023-06-05 | $79.19 | $84.95 | $78.60 | $84.20 | $84.20 | 7,111,690 |
| 2023-06-02 | $74.66 | $79.89 | $74.41 | $79.19 | $79.19 | 7,178,830 |
| 2023-06-01 | $73.70 | $76.17 | $73.50 | $74.36 | $74.36 | 4,043,430 |
| 2023-05-31 | $73.98 | $76.18 | $73.52 | $73.99 | $73.99 | 4,157,790 |
| 2023-05-30 | $72.78 | $74.72 | $72.10 | $73.99 | $73.99 | 4,123,840 |
| 2023-05-29 | $70.96 | $73.33 | $70.61 | $73.01 | $73.01 | 4,216,140 |
| 2023-05-26 | $70.61 | $71.75 | $70.21 | $70.40 | $70.40 | 1,750,950 |
| 2023-05-25 | $71.18 | $71.97 | $69.90 | $70.98 | $70.98 | 2,254,310 |
| 2023-05-24 | $71.76 | $72.50 | $70.20 | $70.95 | $70.95 | 3,118,800 |
| 2023-05-23 | $72.40 | $74.33 | $72.35 | $72.53 | $72.53 | 3,675,100 |
| 2023-05-22 | $73.80 | $74.48 | $72.10 | $73.03 | $73.03 | 4,294,730 |
| 2023-05-19 | $71.22 | $76.80 | $71.18 | $74.00 | $74.00 | 9,517,810 |
| 2023-05-18 | $70.32 | $71.98 | $69.85 | $71.69 | $71.69 | 4,562,590 |
| 2023-05-17 | $70.98 | $72.35 | $70.30 | $70.86 | $69.66 | 2,775,710 |
| 2023-05-16 | $72.14 | $72.37 | $70.68 | $71.06 | $69.86 | 2,399,610 |
| 2023-05-15 | $70.04 | $71.98 | $69.30 | $71.77 | $70.56 | 2,757,920 |
| 2023-05-12 | $70.10 | $71.47 | $69.80 | $70.62 | $70.62 | 2,885,560 |
| 2023-05-11 | $70.00 | $71.74 | $69.05 | $70.10 | $70.10 | 3,219,000 |
| 2023-05-10 | $71.00 | $71.25 | $68.94 | $69.61 | $69.61 | 2,997,130 |
| 2023-05-09 | $72.04 | $72.79 | $70.79 | $71.06 | $71.06 | 3,175,850 |
| 2023-05-08 | $71.35 | $73.91 | $70.85 | $72.36 | $72.36 | 5,101,280 |
| 2023-05-05 | $71.54 | $72.00 | $69.70 | $71.27 | $71.27 | 4,875,510 |
| 2023-05-04 | $73.22 | $74.15 | $71.27 | $72.23 | $72.23 | 6,600,650 |
| 2023-05-03 | $73.22 | $73.22 | $73.22 | $73.22 | $73.22 | 0 |
| 2023-05-02 | $73.22 | $73.22 | $73.22 | $73.22 | $73.22 | 0 |
| 2023-04-28 | $69.69 | $73.44 | $67.55 | $73.22 | $73.22 | 13,992,570 |
| 2023-04-27 | $60.70 | $62.29 | $60.21 | $61.20 | $61.20 | 2,394,150 |
| 2023-04-26 | $61.46 | $61.99 | $60.30 | $60.68 | $60.68 | 2,034,820 |
| 2023-04-25 | $63.91 | $63.91 | $60.60 | $61.70 | $61.70 | 2,648,560 |
| 2023-04-24 | $64.11 | $65.30 | $63.40 | $63.80 | $63.80 | 2,276,550 |
| 2023-04-21 | $67.66 | $67.95 | $64.10 | $64.15 | $64.15 | 4,164,900 |
| 2023-04-20 | $68.30 | $69.64 | $66.91 | $67.55 | $67.55 | 3,482,960 |
| 2023-04-19 | $67.00 | $70.49 | $66.16 | $68.96 | $68.96 | 4,547,580 |
| 2023-04-18 | $68.02 | $69.10 | $67.01 | $67.80 | $67.80 | 2,555,980 |
| 2023-04-17 | $68.11 | $68.80 | $67.75 | $68.24 | $68.24 | 2,171,750 |
| 2023-04-14 | $69.52 | $70.00 | $67.61 | $68.64 | $68.64 | 2,499,700 |
| 2023-04-13 | $71.06 | $71.75 | $68.70 | $68.82 | $68.82 | 4,463,580 |
| 2023-04-12 | $72.00 | $72.98 | $70.73 | $71.92 | $71.92 | 4,482,640 |
| 2023-04-11 | $70.60 | $71.79 | $69.50 | $70.56 | $70.56 | 3,685,100 |
| 2023-04-10 | $69.50 | $74.30 | $69.48 | $70.74 | $70.74 | 7,275,690 |
| 2023-04-07 | $70.00 | $72.10 | $68.98 | $69.85 | $69.85 | 4,905,730 |
| 2023-04-06 | $67.73 | $71.45 | $67.50 | $69.86 | $69.86 | 6,301,660 |
| 2023-04-05 | $67.86 | $67.86 | $67.86 | $67.86 | $67.86 | 0 |
| 2023-04-04 | $66.88 | $68.68 | $66.01 | $67.86 | $67.86 | 5,394,310 |
| 2023-04-03 | $67.00 | $67.25 | $65.30 | $66.75 | $66.75 | 3,503,990 |
| 2023-03-31 | $67.39 | $67.50 | $65.60 | $66.42 | $66.42 | 3,231,590 |
| 2023-03-30 | $66.44 | $68.14 | $66.27 | $67.73 | $67.73 | 5,160,560 |
| 2023-03-29 | $66.21 | $67.25 | $65.61 | $66.24 | $66.24 | 4,181,700 |
| 2023-03-28 | $68.46 | $68.79 | $65.90 | $66.20 | $66.20 | 4,547,640 |
| 2023-03-27 | $73.03 | $73.30 | $67.62 | $68.11 | $68.11 | 8,156,420 |
| 2023-03-24 | $72.21 | $74.30 | $71.22 | $72.90 | $72.90 | 8,453,900 |
| 2023-03-23 | $64.85 | $74.70 | $64.56 | $72.20 | $72.20 | 15,591,410 |
| 2023-03-22 | $61.94 | $65.85 | $61.56 | $64.88 | $64.88 | 4,784,120 |
| 2023-03-21 | $60.18 | $62.47 | $60.12 | $61.56 | $61.56 | 2,516,350 |
| 2023-03-20 | $59.63 | $60.78 | $58.72 | $60.18 | $60.18 | 1,956,770 |
| 2023-03-17 | $59.27 | $60.09 | $59.08 | $59.28 | $59.28 | 1,750,440 |
| 2023-03-16 | $59.11 | $59.90 | $58.90 | $59.10 | $59.10 | 1,374,660 |
| 2023-03-15 | $60.10 | $60.67 | $59.20 | $59.46 | $59.46 | 1,514,220 |
| 2023-03-14 | $60.60 | $60.68 | $58.88 | $59.86 | $59.86 | 1,927,220 |
| 2023-03-13 | $61.10 | $62.09 | $60.00 | $60.50 | $60.50 | 1,488,120 |
| 2023-03-10 | $61.50 | $62.18 | $61.09 | $61.69 | $61.69 | 1,307,320 |
| 2023-03-09 | $62.20 | $62.60 | $61.21 | $61.68 | $61.68 | 1,066,530 |
| 2023-03-08 | $60.66 | $62.10 | $60.66 | $61.98 | $61.98 | 1,252,740 |
| 2023-03-07 | $63.50 | $63.68 | $61.00 | $61.13 | $61.13 | 2,429,290 |
| 2023-03-06 | $64.79 | $64.80 | $63.40 | $63.60 | $63.60 | 1,776,330 |
| 2023-03-03 | $64.68 | $65.60 | $64.09 | $64.80 | $64.80 | 1,808,090 |
| 2023-03-02 | $64.24 | $64.98 | $63.66 | $64.06 | $64.06 | 1,414,750 |
| 2023-03-01 | $64.10 | $64.93 | $63.50 | $64.42 | $64.42 | 1,541,210 |
| 2023-02-28 | $64.61 | $65.26 | $63.23 | $64.11 | $64.11 | 2,072,170 |
| 2023-02-27 | $65.73 | $66.20 | $64.05 | $64.41 | $64.41 | 2,266,010 |
| 2023-02-24 | $67.66 | $68.25 | $65.60 | $66.40 | $66.40 | 2,855,180 |
| 2023-02-23 | $66.25 | $69.29 | $65.92 | $67.60 | $67.60 | 4,253,160 |
| 2023-02-22 | $65.25 | $66.75 | $64.55 | $66.63 | $66.63 | 2,409,860 |
| 2023-02-21 | $66.66 | $66.94 | $65.19 | $65.61 | $65.61 | 1,931,000 |
| 2023-02-20 | $63.76 | $67.07 | $63.23 | $66.66 | $66.66 | 3,680,250 |
| 2023-02-17 | $64.98 | $66.93 | $63.38 | $63.38 | $63.38 | 2,406,900 |
| 2023-02-16 | $66.45 | $67.49 | $64.40 | $64.97 | $64.97 | 2,721,220 |
| 2023-02-15 | $67.10 | $67.49 | $66.02 | $66.60 | $66.60 | 1,754,260 |
| 2023-02-14 | $65.65 | $67.60 | $65.65 | $67.33 | $67.33 | 4,488,150 |
| 2023-02-13 | $65.51 | $65.96 | $64.64 | $65.44 | $65.44 | 3,058,870 |
| 2023-02-10 | $67.40 | $67.66 | $65.33 | $65.70 | $65.70 | 2,835,640 |
| 2023-02-09 | $64.68 | $67.18 | $64.20 | $66.98 | $66.98 | 1,882,320 |
| 2023-02-08 | $66.05 | $66.36 | $64.61 | $64.73 | $64.73 | 1,664,970 |
| 2023-02-07 | $66.11 | $66.80 | $65.27 | $66.15 | $66.15 | 1,606,870 |
| 2023-02-06 | $66.80 | $67.99 | $66.00 | $66.18 | $66.18 | 2,067,870 |
| 2023-02-03 | $66.89 | $67.59 | $65.57 | $67.08 | $67.08 | 1,860,760 |
| 2023-02-02 | $67.41 | $67.67 | $66.40 | $67.10 | $67.10 | 2,261,420 |
| 2023-02-01 | $65.78 | $67.75 | $64.88 | $67.00 | $67.00 | 3,060,730 |
| 2023-01-31 | $66.20 | $66.34 | $65.23 | $65.78 | $65.78 | 1,915,000 |
| 2023-01-30 | $63.96 | $67.68 | $63.82 | $66.20 | $66.20 | 4,229,820 |
| 2023-01-20 | $64.03 | $64.47 | $62.94 | $63.38 | $63.38 | 1,125,610 |
| 2023-01-19 | $63.49 | $64.16 | $63.11 | $63.94 | $63.94 | 1,156,670 |
| 2023-01-18 | $63.06 | $64.20 | $62.80 | $63.71 | $63.71 | 1,593,000 |
| 2023-01-17 | $63.54 | $64.55 | $62.88 | $63.06 | $63.06 | 1,534,750 |
| 2023-01-16 | $63.37 | $64.64 | $63.08 | $63.55 | $63.55 | 2,450,840 |
| 2023-01-13 | $60.20 | $63.81 | $59.90 | $63.05 | $63.05 | 2,917,460 |
| 2023-01-12 | $60.05 | $60.88 | $59.76 | $60.20 | $60.20 | 945,970 |
| 2023-01-11 | $61.25 | $61.84 | $60.16 | $60.38 | $60.38 | 1,298,170 |
| 2023-01-10 | $60.80 | $62.25 | $60.58 | $61.48 | $61.48 | 1,595,730 |
| 2023-01-09 | $61.16 | $61.78 | $60.70 | $60.95 | $60.95 | 1,234,410 |
| 2023-01-06 | $60.85 | $61.35 | $60.35 | $61.15 | $61.15 | 1,534,580 |
| 2023-01-05 | $59.88 | $61.58 | $59.37 | $61.02 | $61.02 | 2,510,040 |
| 2023-01-04 | $58.71 | $59.81 | $58.49 | $59.72 | $59.72 | 2,015,250 |
| 2023-01-03 | $58.75 | $59.47 | $57.35 | $59.06 | $59.06 | 2,074,960 |
| 2023-01-02 | $59.27 | $59.27 | $59.27 | $59.27 | $59.27 | 0 |
| 2022-12-30 | $59.24 | $59.78 | $58.39 | $59.27 | $59.27 | 1,180,770 |
| 2022-12-29 | $59.69 | $59.88 | $58.70 | $59.19 | $59.19 | 1,284,500 |
| 2022-12-28 | $59.75 | $59.99 | $58.68 | $59.40 | $59.40 | 1,504,440 |
| 2022-12-27 | $60.83 | $61.05 | $59.22 | $60.10 | $60.10 | 1,728,540 |
| 2022-12-26 | $60.89 | $61.43 | $60.10 | $60.83 | $60.83 | 1,446,230 |
| 2022-12-23 | $60.00 | $61.18 | $58.85 | $60.82 | $60.82 | 1,723,810 |
| 2022-12-22 | $60.95 | $61.68 | $59.69 | $60.10 | $60.10 | 1,566,960 |
| 2022-12-21 | $62.41 | $62.95 | $60.30 | $61.15 | $61.15 | 1,749,740 |
| 2022-12-20 | $62.90 | $63.98 | $62.20 | $62.76 | $62.76 | 1,839,660 |
| 2022-12-19 | $64.29 | $65.94 | $62.33 | $62.77 | $62.77 | 2,428,210 |
| 2022-12-16 | $64.12 | $64.83 | $63.00 | $64.39 | $64.39 | 2,180,800 |
| 2022-12-15 | $63.49 | $64.80 | $63.26 | $64.80 | $64.80 | 2,593,960 |
| 2022-12-14 | $62.50 | $64.23 | $62.50 | $63.77 | $63.77 | 2,934,300 |
| 2022-12-13 | $62.62 | $63.40 | $61.75 | $62.40 | $62.40 | 2,302,120 |
| 2022-12-12 | $63.66 | $64.30 | $62.59 | $62.62 | $62.62 | 3,692,630 |
| 2022-12-09 | $61.24 | $64.49 | $60.43 | $64.49 | $64.49 | 7,530,470 |
| 2022-12-08 | $59.79 | $62.27 | $59.15 | $61.44 | $61.44 | 4,029,350 |
| 2022-12-07 | $60.42 | $60.67 | $59.59 | $60.10 | $60.10 | 2,349,240 |
| 2022-12-06 | $59.28 | $61.61 | $58.70 | $60.80 | $60.80 | 2,341,980 |
| 2022-12-05 | $60.39 | $60.95 | $59.49 | $59.88 | $59.88 | 2,358,860 |
| 2022-12-01 | $58.73 | $60.58 | $58.73 | $59.06 | $59.06 | 2,191,020 |
| 2022-11-30 | $58.45 | $58.89 | $57.92 | $58.15 | $58.15 | 1,133,310 |
| 2022-11-29 | $57.57 | $59.30 | $57.57 | $58.71 | $58.71 | 1,532,840 |
| 2022-11-28 | $58.00 | $58.98 | $56.70 | $57.94 | $57.94 | 1,966,040 |
| 2022-11-25 | $59.90 | $60.50 | $59.12 | $59.19 | $59.19 | 1,076,240 |
| 2022-11-24 | $59.66 | $60.67 | $59.31 | $59.56 | $59.56 | 1,198,830 |
| 2022-11-23 | $59.90 | $60.00 | $58.45 | $59.33 | $59.33 | 1,444,650 |
| 2022-11-22 | $61.00 | $61.40 | $59.45 | $59.77 | $59.77 | 1,602,050 |
| 2022-11-21 | $60.92 | $61.50 | $59.90 | $61.00 | $61.00 | 1,562,810 |
| 2022-11-18 | $62.55 | $63.26 | $61.07 | $61.20 | $61.20 | 2,925,200 |
| 2022-11-17 | $61.24 | $63.06 | $59.96 | $63.06 | $63.06 | 3,593,110 |
| 2022-11-16 | $61.50 | $62.80 | $60.96 | $61.52 | $61.52 | 3,049,460 |
| 2022-11-15 | $59.30 | $62.12 | $58.41 | $61.74 | $61.74 | 4,681,690 |
| 2022-11-14 | $58.70 | $60.48 | $58.00 | $59.66 | $59.66 | 2,989,100 |
| 2022-11-11 | $59.10 | $59.50 | $58.24 | $58.54 | $58.54 | 2,842,370 |
| 2022-11-10 | $57.88 | $58.37 | $57.02 | $57.48 | $57.48 | 2,385,400 |
| 2022-11-09 | $58.07 | $59.20 | $57.42 | $57.88 | $57.88 | 2,125,710 |
| 2022-11-08 | $59.38 | $59.43 | $58.01 | $58.43 | $58.43 | 1,797,610 |
| 2022-11-07 | $58.18 | $60.00 | $58.00 | $59.42 | $59.42 | 3,202,960 |
| 2022-11-04 | $57.39 | $58.65 | $57.19 | $58.24 | $58.24 | 2,427,990 |
| 2022-11-03 | $55.99 | $57.65 | $55.75 | $57.50 | $57.50 | 1,885,340 |
| 2022-11-02 | $56.56 | $58.10 | $56.16 | $56.44 | $56.44 | 3,017,380 |
| 2022-11-01 | $54.20 | $56.60 | $53.02 | $56.55 | $56.55 | 2,657,500 |
| 2022-10-31 | $52.09 | $54.78 | $51.92 | $54.10 | $54.10 | 2,366,870 |
| 2022-10-28 | $55.26 | $56.10 | $52.04 | $52.24 | $52.24 | 3,015,970 |
| 2022-10-27 | $58.55 | $59.96 | $55.35 | $55.35 | $55.35 | 3,648,690 |
| 2022-10-26 | $56.08 | $58.24 | $55.29 | $58.16 | $58.16 | 2,413,510 |
| 2022-10-25 | $55.78 | $56.54 | $54.54 | $55.28 | $55.28 | 1,523,250 |
| 2022-10-24 | $57.10 | $58.28 | $55.55 | $55.68 | $55.68 | 1,918,810 |
| 2022-10-21 | $57.21 | $58.16 | $56.47 | $56.90 | $56.90 | 1,422,940 |
| 2022-10-20 | $56.50 | $58.61 | $56.20 | $57.69 | $57.69 | 2,145,150 |
| 2022-10-19 | $57.20 | $57.87 | $56.65 | $56.65 | $56.65 | 1,527,340 |
| 2022-10-18 | $57.88 | $58.96 | $56.30 | $57.88 | $57.88 | 1,989,160 |
| 2022-10-17 | $57.32 | $58.40 | $56.50 | $57.50 | $57.50 | 1,823,600 |
| 2022-10-14 | $55.87 | $58.51 | $54.90 | $57.44 | $57.44 | 2,660,680 |
| 2022-10-13 | $53.75 | $56.31 | $53.51 | $55.16 | $55.16 | 2,082,660 |
| 2022-10-12 | $51.68 | $54.35 | $50.60 | $54.16 | $54.16 | 2,165,270 |
| 2022-10-11 | $53.56 | $53.78 | $51.50 | $52.05 | $52.05 | 1,803,410 |
| 2022-10-10 | $55.45 | $55.45 | $53.11 | $53.56 | $53.56 | 2,127,200 |
| 2022-09-30 | $56.29 | $56.92 | $55.36 | $55.45 | $55.45 | 1,620,550 |
| 2022-09-29 | $56.86 | $58.18 | $56.16 | $56.65 | $56.65 | 2,183,550 |
| 2022-09-28 | $56.68 | $58.15 | $56.06 | $56.12 | $56.12 | 2,041,570 |
| 2022-09-27 | $54.95 | $57.27 | $54.55 | $56.91 | $56.91 | 2,255,120 |
| 2022-09-26 | $53.56 | $55.59 | $53.53 | $54.87 | $54.87 | 2,527,510 |
| 2022-09-23 | $55.00 | $55.39 | $53.51 | $53.56 | $53.56 | 1,907,230 |
| 2022-09-22 | $55.41 | $56.25 | $54.71 | $55.19 | $55.19 | 1,671,670 |
| 2022-09-21 | $55.86 | $56.35 | $54.80 | $55.84 | $55.84 | 1,234,980 |
| 2022-09-20 | $55.90 | $57.02 | $55.56 | $56.01 | $56.01 | 2,016,910 |
| 2022-09-19 | $56.68 | $56.95 | $55.05 | $55.32 | $55.32 | 1,820,660 |
| 2022-09-16 | $57.84 | $58.68 | $56.32 | $56.32 | $56.32 | 2,146,510 |
| 2022-09-15 | $60.15 | $60.60 | $57.89 | $58.25 | $58.25 | 2,149,730 |
| 2022-09-14 | $60.05 | $60.25 | $59.00 | $59.87 | $59.87 | 1,307,920 |
| 2022-09-13 | $59.53 | $61.40 | $59.29 | $60.49 | $60.49 | 2,224,870 |
| 2022-09-12 | $59.15 | $59.15 | $59.15 | $59.15 | $59.15 | 0 |
| 2022-09-09 | $59.25 | $59.42 | $57.85 | $59.15 | $59.15 | 1,703,980 |
| 2022-09-08 | $60.20 | $60.78 | $58.51 | $58.62 | $58.62 | 2,389,990 |
| 2022-09-07 | $61.04 | $62.16 | $60.31 | $60.49 | $60.49 | 2,821,810 |
| 2022-09-06 | $59.58 | $60.77 | $58.48 | $59.91 | $59.91 | 2,092,330 |
| 2022-09-05 | $61.16 | $61.16 | $58.63 | $59.58 | $59.58 | 3,062,340 |
| 2022-09-02 | $61.34 | $61.58 | $60.68 | $61.17 | $61.17 | 1,786,490 |
| 2022-09-01 | $61.58 | $62.37 | $60.50 | $60.70 | $60.70 | 1,674,080 |
| 2022-08-31 | $62.35 | $63.10 | $60.51 | $61.46 | $61.46 | 2,816,330 |
| 2022-08-30 | $62.75 | $63.80 | $62.10 | $62.69 | $62.69 | 2,000,030 |
| 2022-08-29 | $62.00 | $63.98 | $61.66 | $62.75 | $62.75 | 2,784,140 |
| 2022-08-26 | $67.48 | $67.99 | $62.88 | $63.20 | $63.20 | 5,675,240 |
| 2022-08-25 | $66.98 | $69.69 | $66.03 | $67.06 | $67.06 | 8,705,240 |
| 2022-08-24 | $66.97 | $67.19 | $55.00 | $63.36 | $63.36 | 5,237,450 |
| 2022-08-23 | $65.98 | $68.55 | $65.63 | $67.24 | $67.24 | 3,818,910 |
| 2022-08-22 | $64.00 | $67.29 | $63.52 | $66.49 | $66.49 | 3,378,980 |
| 2022-08-19 | $65.60 | $66.60 | $64.03 | $64.38 | $64.38 | 3,097,090 |
| 2022-08-18 | $66.88 | $66.89 | $65.11 | $65.25 | $65.25 | 3,422,140 |
| 2022-08-17 | $66.50 | $67.60 | $65.50 | $67.28 | $67.28 | 3,033,480 |
| 2022-08-16 | $66.67 | $68.00 | $66.32 | $66.82 | $66.82 | 1,992,250 |
| 2022-08-15 | $68.89 | $68.89 | $66.13 | $66.43 | $66.43 | 3,516,170 |
| 2022-08-12 | $70.36 | $71.50 | $68.51 | $68.51 | $68.51 | 2,806,760 |
| 2022-08-11 | $67.46 | $70.89 | $67.02 | $70.36 | $70.36 | 4,255,410 |
| 2022-08-10 | $68.25 | $69.19 | $66.88 | $67.05 | $67.05 | 2,509,330 |
| 2022-08-09 | $69.35 | $69.56 | $67.70 | $68.53 | $68.53 | 3,025,670 |
| 2022-08-08 | $70.57 | $70.88 | $68.60 | $68.99 | $68.99 | 4,075,540 |
| 2022-08-05 | $73.50 | $73.50 | $69.52 | $70.65 | $70.65 | 4,096,060 |
| 2022-08-04 | $72.66 | $74.66 | $71.88 | $72.88 | $72.88 | 1,918,510 |
| 2022-08-03 | $72.00 | $74.44 | $71.63 | $71.78 | $71.78 | 2,573,010 |
| 2022-08-02 | $75.49 | $75.49 | $70.58 | $71.69 | $71.69 | 4,353,490 |
| 2022-08-01 | $73.58 | $77.88 | $73.37 | $76.49 | $76.49 | 3,537,300 |
| 2022-07-29 | $74.50 | $75.71 | $72.87 | $73.57 | $73.57 | 3,268,290 |
| 2022-07-28 | $74.21 | $79.18 | $74.21 | $75.86 | $75.86 | 4,588,450 |
| 2022-07-27 | $72.71 | $74.55 | $72.23 | $73.90 | $73.90 | 2,377,990 |
| 2022-07-26 | $73.63 | $74.14 | $71.56 | $72.50 | $72.50 | 2,785,090 |
| 2022-07-25 | $76.62 | $77.30 | $72.55 | $73.00 | $73.00 | 4,219,910 |
| 2022-07-22 | $75.60 | $79.00 | $75.19 | $76.44 | $76.44 | 4,940,950 |
| 2022-07-21 | $76.76 | $78.50 | $74.71 | $75.00 | $75.00 | 4,045,290 |
| 2022-07-20 | $78.26 | $79.26 | $76.50 | $77.22 | $77.22 | 3,766,170 |
| 2022-07-19 | $78.87 | $79.20 | $75.98 | $78.41 | $78.41 | 4,612,610 |
| 2022-07-18 | $79.30 | $81.30 | $76.61 | $79.40 | $79.40 | 6,396,180 |
| 2022-07-15 | $81.80 | $84.85 | $79.16 | $79.40 | $79.40 | 6,816,320 |
| 2022-07-14 | $77.00 | $85.00 | $75.88 | $82.38 | $82.38 | 10,987,290 |
| 2022-07-13 | $72.80 | $79.88 | $71.98 | $77.89 | $77.89 | 8,428,900 |
| 2022-07-12 | $75.50 | $75.99 | $72.21 | $72.80 | $72.80 | 3,552,190 |
| 2022-07-11 | $78.45 | $79.50 | $74.81 | $75.42 | $75.42 | 5,000,740 |
| 2022-07-08 | $73.49 | $81.87 | $73.00 | $78.45 | $78.45 | 7,693,780 |
| 2022-07-07 | $76.13 | $76.97 | $72.88 | $73.19 | $73.19 | 7,259,670 |
| 2022-07-06 | $77.18 | $81.44 | $75.30 | $78.71 | $78.71 | 6,174,790 |
| 2022-07-05 | $78.00 | $80.20 | $77.41 | $78.42 | $78.42 | 6,367,160 |
| 2022-07-04 | $72.00 | $80.78 | $68.90 | $80.75 | $80.75 | 8,898,850 |
| 2022-07-01 | $69.60 | $71.60 | $68.50 | $70.32 | $70.32 | 5,797,960 |
| 2022-06-30 | $63.50 | $67.77 | $63.40 | $66.32 | $66.32 | 3,038,420 |
| 2022-06-29 | $64.41 | $65.47 | $63.60 | $63.90 | $63.90 | 2,415,540 |
| 2022-06-28 | $64.35 | $64.78 | $62.83 | $64.57 | $64.57 | 2,248,860 |
| 2022-06-27 | $66.45 | $67.50 | $64.50 | $64.82 | $64.82 | 3,019,890 |
| 2022-06-24 | $63.26 | $66.84 | $63.26 | $66.28 | $66.28 | 3,774,770 |
| 2022-06-23 | $61.61 | $63.12 | $60.86 | $63.01 | $63.01 | 1,598,260 |
| 2022-06-22 | $62.99 | $64.20 | $61.40 | $61.40 | $61.40 | 2,388,690 |
| 2022-06-21 | $63.61 | $64.30 | $62.08 | $62.54 | $62.54 | 1,869,190 |
| 2022-06-20 | $63.38 | $64.80 | $62.50 | $63.61 | $63.61 | 2,451,760 |
| 2022-06-17 | $61.36 | $62.97 | $60.80 | $62.81 | $62.81 | 1,655,900 |
| 2022-06-16 | $62.22 | $63.80 | $61.56 | $61.86 | $61.86 | 2,331,150 |
| 2022-06-15 | $60.50 | $63.34 | $60.50 | $61.91 | $61.91 | 2,507,840 |
| 2022-06-14 | $61.00 | $61.00 | $58.47 | $60.21 | $60.21 | 2,244,390 |
| 2022-06-13 | $62.71 | $63.28 | $60.81 | $61.75 | $61.75 | 1,739,490 |
| 2022-06-10 | $62.03 | $63.20 | $61.36 | $62.84 | $62.84 | 1,532,410 |
| 2022-06-09 | $65.20 | $65.20 | $62.00 | $62.06 | $62.06 | 1,836,230 |
| 2022-06-08 | $66.16 | $66.45 | $63.85 | $64.94 | $64.94 | 1,702,690 |
| 2022-06-07 | $65.45 | $66.65 | $64.24 | $65.64 | $65.64 | 2,243,910 |
| 2022-06-06 | $64.22 | $66.21 | $63.54 | $66.00 | $66.00 | 2,721,910 |
| 2022-06-02 | $61.82 | $64.70 | $60.53 | $64.30 | $64.30 | 2,565,190 |
| 2022-06-01 | $62.30 | $62.75 | $61.73 | $62.01 | $62.01 | 1,690,660 |
| 2022-05-31 | $60.26 | $62.88 | $59.12 | $62.65 | $62.65 | 2,380,380 |
| 2022-05-30 | $61.71 | $61.95 | $59.05 | $60.00 | $60.00 | 2,391,440 |
| 2022-05-27 | $60.03 | $63.50 | $59.40 | $61.64 | $61.64 | 2,906,090 |
| 2022-05-26 | $60.00 | $60.50 | $58.36 | $59.11 | $59.11 | 1,583,070 |
| 2022-05-25 | $59.88 | $60.44 | $58.15 | $59.88 | $59.88 | 1,588,750 |
| 2022-05-24 | $62.50 | $63.72 | $59.63 | $59.88 | $59.88 | 2,801,290 |
| 2022-05-23 | $65.06 | $66.00 | $62.45 | $63.12 | $63.12 | 2,868,050 |
| 2022-05-20 | $61.72 | $64.39 | $60.36 | $63.10 | $63.10 | 2,558,370 |
| 2022-05-19 | $59.31 | $61.55 | $58.85 | $61.22 | $61.22 | 1,686,350 |
| 2022-05-18 | $60.29 | $62.18 | $59.16 | $61.11 | $60.31 | 2,231,790 |
| 2022-05-17 | $60.19 | $61.03 | $59.29 | $60.80 | $60.01 | 1,845,040 |
| 2022-05-16 | $61.17 | $63.49 | $60.30 | $60.68 | $59.89 | 1,773,130 |
| 2022-05-13 | $61.25 | $62.70 | $60.10 | $60.80 | $60.01 | 1,502,850 |
| 2022-05-12 | $61.13 | $62.25 | $60.07 | $61.40 | $60.60 | 1,736,460 |
| 2022-05-11 | $62.10 | $65.08 | $61.35 | $61.49 | $60.69 | 4,352,050 |
| 2022-05-10 | $55.37 | $60.89 | $55.25 | $60.40 | $59.61 | 3,431,550 |
| 2022-05-09 | $55.40 | $57.35 | $55.08 | $56.51 | $55.77 | 1,277,190 |
| 2022-05-06 | $55.08 | $56.50 | $54.51 | $55.58 | $54.85 | 1,325,860 |
| 2022-05-05 | $57.19 | $58.40 | $56.22 | $56.97 | $56.23 | 2,131,020 |
| 2022-05-04 | $56.74 | $56.74 | $56.74 | $56.74 | $56.00 | 0 |
| 2022-05-03 | $56.74 | $56.74 | $56.74 | $56.74 | $56.00 | 0 |
| 2022-04-29 | $52.99 | $57.28 | $52.51 | $56.74 | $56.00 | 2,537,370 |
| 2022-04-28 | $53.62 | $53.97 | $51.46 | $52.37 | $51.69 | 1,825,450 |
| 2022-04-27 | $50.01 | $53.21 | $49.69 | $53.11 | $52.42 | 2,087,640 |
| 2022-04-26 | $53.13 | $54.12 | $50.71 | $50.80 | $50.14 | 2,923,940 |
| 2022-04-25 | $56.85 | $57.49 | $53.60 | $53.60 | $52.90 | 2,793,940 |
| 2022-04-22 | $57.67 | $58.55 | $55.80 | $57.60 | $56.85 | 1,968,650 |
| 2022-04-21 | $58.56 | $60.79 | $57.50 | $57.97 | $57.21 | 2,017,390 |
| 2022-04-20 | $58.17 | $60.53 | $58.17 | $59.01 | $58.24 | 1,902,780 |
| 2022-04-19 | $60.08 | $60.85 | $57.98 | $58.38 | $57.62 | 1,604,440 |
| 2022-04-18 | $58.70 | $60.55 | $58.20 | $60.07 | $59.29 | 1,243,260 |
| 2022-04-15 | $59.00 | $59.84 | $57.53 | $59.34 | $58.57 | 1,977,270 |
| 2022-04-14 | $60.98 | $61.68 | $59.18 | $59.53 | $58.75 | 1,701,570 |
| 2022-04-13 | $63.00 | $63.00 | $60.27 | $60.30 | $59.51 | 2,253,560 |
| 2022-04-12 | $61.24 | $63.16 | $60.49 | $63.03 | $62.21 | 2,511,310 |
| 2022-04-11 | $61.59 | $62.00 | $59.55 | $60.05 | $59.27 | 1,879,920 |
| 2022-04-08 | $64.30 | $64.64 | $61.39 | $62.12 | $61.31 | 2,204,720 |
| 2022-04-07 | $67.01 | $67.20 | $64.29 | $64.40 | $63.56 | 1,572,630 |
| 2022-04-06 | $67.44 | $67.55 | $65.61 | $67.01 | $66.13 | 1,683,710 |
| 2022-04-05 | $67.10 | $67.10 | $67.10 | $67.10 | $66.22 | 0 |
| 2022-04-04 | $67.10 | $67.10 | $67.10 | $67.10 | $66.22 | 0 |
| 2022-04-01 | $67.40 | $67.77 | $66.40 | $67.10 | $66.22 | 1,495,790 |
| 2022-03-31 | $68.02 | $69.12 | $67.01 | $67.68 | $66.80 | 1,969,400 |
| 2022-03-30 | $64.76 | $68.35 | $64.76 | $68.28 | $67.39 | 2,704,580 |
| 2022-03-29 | $66.71 | $67.40 | $64.41 | $64.74 | $63.89 | 2,825,300 |
| 2022-03-28 | $69.80 | $69.99 | $65.90 | $66.68 | $65.81 | 3,771,700 |
| 2022-03-25 | $72.10 | $75.87 | $70.65 | $71.10 | $70.17 | 4,084,220 |
| 2022-03-24 | $69.92 | $75.48 | $69.58 | $73.21 | $72.25 | 5,886,320 |
| 2022-03-23 | $68.83 | $69.61 | $68.01 | $69.57 | $68.66 | 1,724,340 |
| 2022-03-22 | $68.40 | $70.23 | $67.07 | $68.91 | $68.01 | 2,071,180 |
| 2022-03-21 | $69.55 | $69.98 | $68.09 | $68.56 | $67.66 | 1,642,690 |
| 2022-03-18 | $69.00 | $69.78 | $67.91 | $69.63 | $68.72 | 1,584,920 |
| 2022-03-17 | $68.20 | $70.00 | $68.20 | $69.20 | $68.30 | 3,110,480 |
| 2022-03-16 | $67.67 | $68.30 | $63.80 | $67.71 | $66.83 | 3,108,980 |
| 2022-03-15 | $69.69 | $69.69 | $66.45 | $66.73 | $65.86 | 2,324,510 |
| 2022-03-14 | $72.39 | $73.38 | $69.91 | $69.98 | $69.07 | 1,894,200 |
| 2022-03-11 | $71.96 | $73.57 | $70.01 | $73.40 | $73.40 | 1,644,330 |
| 2022-03-10 | $74.05 | $74.98 | $72.26 | $72.97 | $72.97 | 2,089,880 |
| 2022-03-09 | $75.06 | $75.50 | $69.80 | $72.68 | $72.68 | 2,901,070 |
| 2022-03-08 | $78.89 | $79.98 | $74.31 | $75.06 | $75.06 | 2,584,970 |
| 2022-03-07 | $82.00 | $82.33 | $78.16 | $78.58 | $78.58 | 2,024,000 |
| 2022-03-04 | $84.70 | $85.56 | $82.00 | $82.90 | $82.90 | 2,341,440 |
| 2022-03-03 | $88.36 | $88.77 | $84.88 | $85.58 | $85.58 | 2,299,630 |
| 2022-03-02 | $89.07 | $89.07 | $87.20 | $87.91 | $87.91 | 1,465,510 |
| 2022-03-01 | $90.36 | $90.49 | $88.76 | $89.20 | $89.20 | 1,547,640 |
| 2022-02-28 | $93.04 | $94.14 | $89.18 | $89.56 | $89.56 | 2,556,790 |
| 2022-02-25 | $97.00 | $98.30 | $92.88 | $93.04 | $93.04 | 1,943,650 |
| 2022-02-24 | $96.00 | $98.48 | $94.00 | $96.00 | $96.00 | 1,625,340 |
| 2022-02-23 | $95.80 | $97.25 | $95.46 | $96.02 | $96.02 | 1,267,290 |
| 2022-02-22 | $97.01 | $97.07 | $94.77 | $95.33 | $95.33 | 979,320 |
| 2022-02-21 | $94.82 | $97.98 | $94.40 | $97.68 | $97.68 | 1,412,490 |
| 2022-02-18 | $94.66 | $95.88 | $93.52 | $94.80 | $94.80 | 1,189,830 |
| 2022-02-17 | $96.03 | $96.48 | $94.00 | $94.98 | $94.98 | 1,080,880 |
| 2022-02-16 | $97.33 | $97.35 | $95.55 | $95.81 | $95.81 | 804,270 |
| 2022-02-15 | $97.41 | $98.50 | $96.50 | $96.80 | $96.80 | 1,137,120 |
| 2022-02-14 | $95.31 | $98.79 | $94.40 | $97.40 | $97.40 | 1,280,880 |
| 2022-02-11 | $95.59 | $99.51 | $95.53 | $95.82 | $95.82 | 1,788,570 |
| 2022-02-10 | $97.80 | $97.80 | $94.55 | $96.36 | $96.36 | 1,083,240 |
| 2022-02-09 | $97.46 | $98.10 | $95.62 | $98.10 | $98.10 | 955,200 |
| 2022-02-08 | $96.04 | $97.49 | $95.11 | $97.48 | $97.48 | 1,044,310 |
| 2022-02-07 | $94.99 | $97.99 | $94.00 | $96.06 | $96.06 | 1,334,390 |
| 2022-02-04 | $93.16 | $93.16 | $93.16 | $93.16 | $93.16 | 0 |
| 2022-02-03 | $93.16 | $93.16 | $93.16 | $93.16 | $93.16 | 0 |
| 2022-02-02 | $93.16 | $93.16 | $93.16 | $93.16 | $93.16 | 0 |
| 2022-02-01 | $93.16 | $93.16 | $93.16 | $93.16 | $93.16 | 0 |
| 2022-01-28 | $89.89 | $95.00 | $89.89 | $93.16 | $93.16 | 1,666,040 |
| 2022-01-27 | $89.96 | $90.58 | $88.60 | $89.79 | $89.79 | 867,750 |
| 2022-01-26 | $90.68 | $91.68 | $88.46 | $89.40 | $89.40 | 1,539,200 |
| 2022-01-25 | $93.48 | $94.80 | $90.61 | $90.68 | $90.68 | 1,090,590 |
| 2022-01-24 | $91.80 | $94.89 | $89.78 | $94.80 | $94.80 | 1,354,940 |
| 2022-01-21 | $92.11 | $93.46 | $90.95 | $92.55 | $92.55 | 750,280 |
| 2022-01-20 | $93.00 | $93.85 | $91.30 | $91.65 | $91.65 | 859,300 |
| 2022-01-19 | $93.00 | $93.98 | $92.70 | $93.68 | $93.68 | 640,170 |
| 2022-01-18 | $94.80 | $95.00 | $92.66 | $93.17 | $93.17 | 1,052,830 |
| 2022-01-17 | $93.01 | $95.50 | $93.01 | $94.36 | $94.36 | 1,044,270 |
| 2022-01-14 | $93.50 | $94.88 | $93.01 | $93.01 | $93.01 | 955,680 |
| 2022-01-13 | $96.58 | $96.58 | $93.63 | $93.63 | $93.63 | 1,378,920 |
| 2022-01-12 | $96.42 | $97.55 | $95.51 | $96.08 | $96.08 | 1,065,250 |
| 2022-01-11 | $99.50 | $99.50 | $95.50 | $95.81 | $95.81 | 1,850,910 |
| 2022-01-10 | $96.75 | $99.64 | $95.16 | $99.21 | $99.21 | 1,573,550 |
| 2022-01-07 | $99.80 | $100.06 | $97.06 | $97.40 | $97.40 | 1,253,650 |
| 2022-01-06 | $99.33 | $102.12 | $96.10 | $100.12 | $100.12 | 2,395,530 |
| 2022-01-05 | $102.08 | $103.05 | $98.80 | $99.80 | $99.80 | 1,663,660 |
| 2022-01-04 | $101.80 | $103.94 | $101.04 | $102.40 | $102.40 | 1,568,400 |
| 2022-01-03 | $102.50 | $102.50 | $102.50 | $102.50 | $102.50 | 0 |
| 2021-12-31 | $106.11 | $106.95 | $100.80 | $102.50 | $102.50 | 2,639,920 |
| 2021-12-30 | $108.60 | $109.05 | $105.29 | $106.10 | $106.10 | 2,152,210 |
| 2021-12-29 | $107.38 | $110.00 | $106.58 | $108.50 | $108.50 | 2,459,530 |
| 2021-12-28 | $108.85 | $111.00 | $105.44 | $107.70 | $107.70 | 1,936,920 |
| 2021-12-27 | $111.82 | $112.97 | $107.26 | $107.75 | $107.75 | 2,026,190 |
| 2021-12-24 | $116.79 | $117.45 | $110.71 | $111.88 | $111.88 | 1,845,790 |
| 2021-12-23 | $113.85 | $115.51 | $112.60 | $115.48 | $115.48 | 1,642,270 |
| 2021-12-22 | $113.10 | $114.20 | $110.69 | $113.00 | $113.00 | 1,640,160 |
| 2021-12-21 | $107.28 | $113.68 | $106.70 | $112.78 | $112.78 | 2,099,190 |
| 2021-12-20 | $105.30 | $108.63 | $105.30 | $107.29 | $107.29 | 1,404,810 |
| 2021-12-17 | $107.35 | $107.35 | $105.00 | $105.97 | $105.97 | 940,170 |
| 2021-12-16 | $110.19 | $111.97 | $107.28 | $107.35 | $107.35 | 1,315,900 |
| 2021-12-15 | $111.00 | $111.00 | $107.00 | $111.00 | $111.00 | 1,840,940 |
| 2021-12-14 | $112.28 | $113.50 | $109.25 | $110.39 | $110.39 | 1,691,400 |
| 2021-12-13 | $117.68 | $117.86 | $111.00 | $114.25 | $114.25 | 3,591,910 |
| 2021-12-10 | $111.00 | $118.80 | $110.00 | $117.66 | $117.66 | 4,687,030 |
| 2021-12-09 | $109.07 | $112.85 | $108.00 | $110.80 | $110.80 | 2,535,680 |
| 2021-12-08 | $108.01 | $111.00 | $107.20 | $109.01 | $109.01 | 2,684,240 |
| 2021-12-07 | $108.28 | $109.50 | $104.28 | $107.59 | $107.59 | 2,311,890 |
| 2021-12-06 | $107.49 | $111.89 | $105.10 | $108.64 | $108.64 | 3,008,340 |
| 2021-12-03 | $107.00 | $107.00 | $107.00 | $107.00 | $107.00 | 2,133,940 |
| 2021-12-02 | $106.51 | $106.51 | $106.51 | $106.51 | $106.51 | 2,691,550 |
| 2021-12-01 | $112.52 | $114.32 | $108.55 | $109.01 | $109.01 | 2,544,800 |
| 2021-11-30 | $112.84 | $114.46 | $110.28 | $111.80 | $111.80 | 3,079,580 |
| 2021-11-29 | $112.88 | $114.60 | $108.55 | $113.29 | $113.29 | 5,203,310 |
| 2021-11-26 | $116.39 | $120.90 | $114.90 | $115.27 | $115.27 | 4,049,050 |
| 2021-11-25 | $127.35 | $128.00 | $116.10 | $116.40 | $116.40 | 7,271,050 |
| 2021-11-24 | $109.35 | $128.87 | $109.30 | $128.87 | $128.87 | 11,923,430 |
| 2021-11-23 | $99.71 | $108.88 | $99.66 | $107.39 | $107.39 | 5,009,560 |
| 2021-11-22 | $101.80 | $104.95 | $98.50 | $100.60 | $100.60 | 3,373,070 |
| 2021-11-19 | $91.50 | $104.04 | $91.05 | $100.83 | $100.83 | 4,844,860 |
| 2021-11-18 | $95.00 | $95.00 | $91.50 | $91.82 | $91.82 | 1,409,440 |
| 2021-11-17 | $93.99 | $95.79 | $93.01 | $94.66 | $94.66 | 1,961,660 |
| 2021-11-16 | $92.91 | $95.76 | $91.52 | $94.40 | $94.40 | 2,884,620 |
| 2021-11-15 | $89.91 | $92.46 | $89.53 | $91.80 | $91.80 | 1,907,660 |
| 2021-11-12 | $92.58 | $92.58 | $89.05 | $89.95 | $89.95 | 2,373,770 |
| 2021-11-11 | $89.70 | $93.13 | $89.11 | $92.66 | $92.66 | 1,588,460 |
| 2021-11-10 | $90.50 | $91.38 | $88.38 | $89.77 | $89.77 | 1,132,730 |
| 2021-11-09 | $90.00 | $90.91 | $89.40 | $90.60 | $90.60 | 825,850 |
| 2021-11-08 | $92.50 | $92.63 | $89.55 | $89.98 | $89.98 | 1,276,140 |
| 2021-11-05 | $90.49 | $90.49 | $90.49 | $90.49 | $90.49 | 2,120,020 |
| 2021-11-04 | $91.18 | $92.70 | $90.00 | $90.49 | $90.49 | 1,132,510 |
| 2021-11-03 | $93.18 | $93.40 | $90.55 | $91.18 | $91.18 | 998,160 |
| 2021-11-02 | $95.46 | $97.28 | $91.29 | $91.80 | $91.80 | 1,862,470 |
| 2021-11-01 | $94.35 | $97.45 | $92.88 | $95.44 | $95.44 | 2,289,860 |
| 2021-10-29 | $92.66 | $95.32 | $91.05 | $93.15 | $93.15 | 2,459,560 |
| 2021-10-28 | $100.00 | $100.00 | $90.90 | $92.92 | $92.92 | 3,530,480 |
| 2021-10-27 | $106.83 | $107.16 | $100.58 | $100.93 | $100.93 | 1,814,230 |
| 2021-10-26 | $108.59 | $110.60 | $105.94 | $106.85 | $106.85 | 1,296,090 |
| 2021-10-25 | $105.25 | $110.00 | $102.00 | $109.12 | $109.12 | 1,492,660 |
| 2021-10-22 | $103.87 | $105.20 | $102.01 | $104.58 | $104.58 | 547,300 |
| 2021-10-21 | $102.83 | $105.97 | $101.80 | $104.81 | $104.81 | 744,900 |
| 2021-10-20 | $103.85 | $105.42 | $101.50 | $102.03 | $102.03 | 508,880 |
| 2021-10-19 | $104.12 | $105.50 | $103.21 | $104.48 | $104.48 | 384,660 |
| 2021-10-18 | $105.07 | $105.07 | $102.43 | $103.80 | $103.80 | 557,640 |
| 2021-10-15 | $108.40 | $108.40 | $103.68 | $104.40 | $104.40 | 902,540 |
| 2021-10-14 | $108.15 | $108.88 | $105.90 | $107.40 | $107.40 | 803,900 |
| 2021-10-13 | $108.21 | $109.58 | $107.00 | $108.49 | $108.49 | 672,300 |
| 2021-10-12 | $107.72 | $109.99 | $105.39 | $108.77 | $108.77 | 1,146,450 |
| 2021-10-11 | $107.04 | $109.33 | $106.30 | $107.85 | $107.85 | 780,970 |
| 2021-10-08 | $107.88 | $110.88 | $107.37 | $107.68 | $107.68 | 1,205,490 |
| 2021-10-07 | $107.07 | $107.07 | $107.07 | $107.07 | $107.07 | 0 |
| 2021-10-06 | $107.07 | $107.07 | $107.07 | $107.07 | $107.07 | 0 |
| 2021-09-30 | $102.14 | $107.88 | $101.00 | $107.07 | $107.07 | 1,598,780 |
| 2021-09-29 | $103.10 | $105.05 | $100.60 | $100.61 | $100.61 | 1,186,400 |
| 2021-09-28 | $107.00 | $108.90 | $104.50 | $104.98 | $104.98 | 983,530 |
| 2021-09-27 | $107.00 | $109.66 | $105.39 | $107.05 | $107.05 | 1,982,490 |
| 2021-09-24 | $100.23 | $107.60 | $97.70 | $105.40 | $105.40 | 2,583,300 |
| 2021-09-23 | $95.77 | $101.95 | $95.77 | $100.23 | $100.23 | 1,438,940 |
| 2021-09-22 | $99.19 | $99.19 | $95.38 | $95.67 | $95.67 | 1,117,870 |
| 2021-09-21 | $99.21 | $99.21 | $99.21 | $99.21 | $99.21 | 0 |
| 2021-09-20 | $99.21 | $99.21 | $99.21 | $99.21 | $99.21 | 0 |
| 2021-09-17 | $96.89 | $99.86 | $96.55 | $99.21 | $99.21 | 1,024,520 |
| 2021-09-16 | $99.87 | $100.39 | $96.98 | $96.98 | $96.98 | 1,845,720 |
| 2021-09-15 | $103.50 | $103.92 | $98.88 | $99.80 | $99.80 | 1,711,620 |
| 2021-09-14 | $105.27 | $107.40 | $102.80 | $102.83 | $102.83 | 1,685,000 |
| 2021-09-13 | $108.01 | $108.20 | $104.12 | $104.63 | $104.63 | 1,760,690 |
| 2021-09-10 | $109.68 | $110.50 | $107.80 | $107.97 | $107.97 | 1,074,380 |
| 2021-09-09 | $111.77 | $111.77 | $108.80 | $109.03 | $109.03 | 1,081,780 |
| 2021-09-08 | $111.99 | $114.14 | $109.60 | $111.77 | $111.77 | 1,413,710 |
| 2021-09-07 | $113.19 | $114.68 | $111.49 | $111.99 | $111.99 | 1,145,500 |
| 2021-09-06 | $112.08 | $114.35 | $109.20 | $113.17 | $113.17 | 1,255,090 |
| 2021-09-03 | $109.01 | $113.96 | $107.13 | $112.06 | $112.06 | 1,711,050 |
| 2021-09-02 | $112.93 | $113.99 | $107.68 | $109.17 | $109.17 | 1,541,670 |
| 2021-09-01 | $105.37 | $114.95 | $105.37 | $112.55 | $112.55 | 2,525,220 |
| 2021-08-31 | $114.50 | $116.00 | $104.30 | $104.92 | $104.92 | 2,786,260 |
| 2021-08-30 | $123.50 | $123.98 | $113.89 | $114.51 | $114.51 | 2,093,890 |
| 2021-08-27 | $124.59 | $127.60 | $121.50 | $122.79 | $122.79 | 1,599,840 |
| 2021-08-26 | $124.03 | $128.56 | $120.50 | $124.99 | $124.99 | 1,655,460 |
| 2021-08-25 | $122.82 | $129.48 | $120.12 | $122.75 | $122.75 | 2,406,400 |
| 2021-08-24 | $118.30 | $127.50 | $117.08 | $124.00 | $124.00 | 1,855,400 |
| 2021-08-23 | $116.55 | $120.47 | $113.11 | $117.87 | $117.87 | 1,169,110 |
| 2021-08-20 | $123.25 | $123.25 | $117.24 | $117.78 | $117.78 | 2,395,090 |
| 2021-08-19 | $115.87 | $125.00 | $115.86 | $124.82 | $124.82 | 1,761,800 |
| 2021-08-18 | $116.01 | $117.56 | $112.20 | $114.90 | $114.90 | 793,460 |
| 2021-08-17 | $120.02 | $120.92 | $116.00 | $116.99 | $116.99 | 991,500 |
| 2021-08-16 | $111.81 | $126.22 | $111.81 | $121.00 | $121.00 | 2,056,020 |
| 2021-08-13 | $121.90 | $123.63 | $111.18 | $112.22 | $112.22 | 2,331,490 |
| 2021-08-12 | $128.78 | $129.75 | $122.40 | $122.78 | $122.78 | 1,228,650 |
| 2021-08-11 | $120.48 | $129.70 | $119.50 | $128.46 | $128.46 | 2,121,230 |
| 2021-08-10 | $113.01 | $122.66 | $112.17 | $120.48 | $120.48 | 1,889,050 |
| 2021-08-09 | $110.11 | $114.35 | $106.20 | $113.20 | $113.20 | 1,225,350 |
| 2021-08-06 | $112.17 | $112.17 | $107.53 | $108.67 | $108.67 | 948,490 |
| 2021-08-05 | $115.27 | $115.27 | $111.15 | $112.18 | $112.18 | 916,220 |
| 2021-08-04 | $116.28 | $118.45 | $113.38 | $115.27 | $115.27 | 962,740 |
| 2021-08-03 | $113.99 | $117.55 | $112.80 | $116.98 | $116.98 | 914,640 |
| 2021-08-02 | $111.92 | $116.70 | $110.32 | $115.32 | $115.32 | 988,550 |
| 2021-07-30 | $115.65 | $116.90 | $110.00 | $112.37 | $112.37 | 1,023,170 |
| 2021-07-29 | $111.00 | $116.80 | $110.00 | $115.64 | $115.64 | 1,235,430 |
| 2021-07-28 | $111.13 | $114.93 | $104.00 | $109.48 | $109.48 | 1,272,990 |
| 2021-07-27 | $116.89 | $120.57 | $112.25 | $112.90 | $112.90 | 1,158,210 |
| 2021-07-26 | $121.70 | $122.02 | $115.39 | $116.78 | $116.78 | 1,248,730 |
| 2021-07-23 | $121.56 | $124.23 | $120.55 | $122.90 | $122.90 | 1,265,710 |
| 2021-07-22 | $124.01 | $124.11 | $120.26 | $121.40 | $121.40 | 814,080 |
| 2021-07-21 | $125.18 | $127.11 | $122.41 | $123.40 | $123.40 | 992,450 |
| 2021-07-20 | $118.01 | $125.58 | $117.57 | $123.60 | $123.60 | 1,687,970 |
| 2021-07-19 | $127.80 | $127.80 | $116.66 | $119.04 | $119.04 | 2,910,950 |
| 2021-07-16 | $133.01 | $133.33 | $125.51 | $127.90 | $127.90 | 2,169,050 |
| 2021-07-15 | $136.32 | $138.40 | $132.29 | $133.48 | $133.48 | 1,168,880 |
| 2021-07-14 | $133.80 | $137.59 | $130.00 | $137.21 | $137.21 | 1,706,500 |
| 2021-07-13 | $139.00 | $142.90 | $133.81 | $134.09 | $134.09 | 1,750,550 |
| 2021-07-12 | $143.13 | $144.33 | $138.86 | $139.99 | $139.99 | 1,541,060 |
| 2021-07-09 | $144.90 | $147.44 | $141.90 | $144.33 | $144.33 | 889,520 |
| 2021-07-08 | $149.00 | $151.13 | $141.22 | $143.05 | $143.05 | 1,586,900 |
| 2021-07-07 | $144.10 | $149.94 | $144.10 | $149.00 | $149.00 | 977,350 |
| 2021-07-06 | $149.04 | $152.95 | $147.03 | $148.89 | $148.89 | 761,910 |
| 2021-07-05 | $154.38 | $154.38 | $146.36 | $149.04 | $149.04 | 1,813,610 |
| 2021-07-02 | $162.23 | $162.48 | $153.80 | $155.49 | $155.49 | 1,229,600 |
| 2021-07-01 | $167.00 | $174.00 | $162.00 | $163.85 | $163.85 | 1,068,630 |
| 2021-06-30 | $160.69 | $169.84 | $160.69 | $167.47 | $167.47 | 796,420 |
| 2021-06-29 | $169.00 | $171.58 | $159.62 | $160.69 | $160.69 | 1,227,400 |
| 2021-06-28 | $172.84 | $178.78 | $169.51 | $170.00 | $170.00 | 1,077,540 |
| 2021-06-25 | $166.17 | $172.98 | $165.37 | $170.06 | $170.06 | 1,123,190 |
| 2021-06-24 | $161.00 | $168.40 | $160.47 | $163.38 | $163.38 | 774,650 |
| 2021-06-23 | $164.52 | $167.55 | $159.96 | $161.58 | $161.58 | 692,540 |
| 2021-06-22 | $165.98 | $166.96 | $163.11 | $164.15 | $164.15 | 518,520 |
| 2021-06-21 | $167.80 | $168.76 | $163.33 | $164.98 | $164.98 | 734,600 |
| 2021-06-18 | $168.16 | $172.47 | $164.36 | $168.95 | $168.95 | 902,160 |
| 2021-06-17 | $158.61 | $171.80 | $156.63 | $168.95 | $168.95 | 1,308,260 |
| 2021-06-16 | $158.78 | $161.56 | $156.02 | $158.95 | $158.95 | 676,800 |
| 2021-06-15 | $154.53 | $160.00 | $152.00 | $158.23 | $158.23 | 890,210 |
| 2021-06-14 | $154.91 | $154.91 | $154.91 | $154.91 | $154.91 | 0 |
| 2021-06-11 | $147.64 | $155.19 | $147.00 | $154.91 | $154.91 | 863,330 |
| 2021-06-10 | $147.00 | $148.58 | $145.28 | $147.65 | $147.65 | 815,560 |
| 2021-06-09 | $150.25 | $152.38 | $145.30 | $147.20 | $147.20 | 603,880 |
| 2021-06-08 | $151.05 | $153.60 | $149.00 | $150.18 | $150.18 | 384,650 |
| 2021-06-07 | $150.63 | $153.72 | $150.00 | $151.37 | $151.37 | 364,800 |
| 2021-06-04 | $152.35 | $153.69 | $149.85 | $150.63 | $150.63 | 590,070 |
| 2021-06-03 | $152.04 | $155.00 | $150.55 | $152.28 | $152.28 | 442,960 |
| 2021-06-02 | $157.48 | $157.58 | $151.34 | $152.89 | $152.89 | 601,480 |
| 2021-06-01 | $158.36 | $159.56 | $154.80 | $157.49 | $157.49 | 630,960 |
| 2021-05-31 | $166.00 | $166.01 | $157.20 | $159.53 | $159.53 | 712,740 |
| 2021-05-28 | $156.21 | $165.74 | $155.32 | $164.05 | $164.05 | 999,220 |
| 2021-05-27 | $152.82 | $159.99 | $151.50 | $157.15 | $157.15 | 1,033,590 |
| 2021-05-26 | $151.99 | $159.99 | $150.88 | $151.26 | $151.26 | 780,620 |
| 2021-05-25 | $150.53 | $152.50 | $149.32 | $151.55 | $151.55 | 576,840 |
| 2021-05-24 | $150.79 | $151.69 | $146.53 | $150.53 | $150.53 | 380,150 |
| 2021-05-21 | $150.56 | $154.92 | $149.30 | $150.79 | $150.79 | 388,340 |
| 2021-05-20 | $151.00 | $152.82 | $148.80 | $150.55 | $150.55 | 312,900 |
| 2021-05-19 | $146.00 | $152.50 | $144.42 | $150.63 | $150.63 | 699,510 |
| 2021-05-18 | $147.66 | $148.43 | $145.00 | $145.75 | $145.75 | 306,100 |
| 2021-05-17 | $144.00 | $149.50 | $142.99 | $147.55 | $147.55 | 529,810 |
| 2021-05-14 | $148.48 | $149.00 | $142.83 | $144.97 | $144.97 | 900,060 |
| 2021-05-13 | $151.03 | $151.04 | $144.50 | $149.49 | $149.49 | 694,750 |
| 2021-05-12 | $143.03 | $151.62 | $143.03 | $150.43 | $150.43 | 675,800 |
| 2021-05-11 | $143.41 | $145.99 | $140.51 | $143.01 | $143.01 | 653,100 |
| 2021-05-10 | $138.59 | $147.50 | $138.59 | $143.76 | $143.76 | 1,228,520 |
| 2021-05-07 | $149.80 | $150.80 | $136.80 | $137.62 | $137.62 | 1,250,750 |
| 2021-05-06 | $155.00 | $155.00 | $144.03 | $150.47 | $150.47 | 801,840 |
| 2021-05-05 | $155.89 | $155.89 | $155.89 | $155.89 | $155.89 | 0 |
| 2021-05-04 | $155.89 | $155.89 | $155.89 | $155.89 | $155.89 | 0 |
| 2021-04-30 | $159.95 | $161.45 | $153.75 | $155.89 | $155.89 | 539,880 |
| 2021-04-29 | $169.89 | $169.90 | $159.02 | $160.81 | $160.81 | 717,020 |
| 2021-04-28 | $164.67 | $170.00 | $160.00 | $168.96 | $168.15 | 650,890 |
| 2021-04-27 | $163.51 | $166.08 | $161.57 | $164.94 | $164.15 | 292,290 |
| 2021-04-26 | $162.61 | $166.99 | $162.01 | $164.98 | $164.19 | 457,530 |
| 2021-04-23 | $160.11 | $165.00 | $160.00 | $163.88 | $163.10 | 610,200 |
| 2021-04-22 | $158.77 | $163.50 | $157.35 | $160.95 | $160.18 | 479,420 |
| 2021-04-21 | $159.20 | $159.42 | $156.23 | $157.56 | $156.81 | 379,100 |
| 2021-04-20 | $154.30 | $163.50 | $153.71 | $161.00 | $160.23 | 893,320 |
| 2021-04-19 | $154.17 | $157.82 | $153.22 | $155.36 | $154.62 | 516,290 |
| 2021-04-16 | $157.85 | $158.46 | $153.50 | $154.27 | $153.53 | 420,220 |
| 2021-04-15 | $161.90 | $162.88 | $154.00 | $158.48 | $157.72 | 627,030 |
| 2021-04-14 | $155.26 | $165.49 | $155.26 | $161.80 | $161.03 | 810,840 |
| 2021-04-13 | $162.00 | $163.91 | $154.50 | $155.37 | $154.63 | 718,990 |
| 2021-04-12 | $164.49 | $167.55 | $158.50 | $159.59 | $158.83 | 734,070 |
| 2021-04-09 | $168.00 | $172.79 | $164.00 | $165.32 | $164.53 | 901,550 |
| 2021-04-08 | $167.34 | $173.58 | $165.47 | $169.11 | $168.30 | 827,290 |
| 2021-04-07 | $160.90 | $169.60 | $157.00 | $167.99 | $167.19 | 1,046,940 |
| 2021-04-06 | $159.12 | $164.50 | $156.28 | $163.50 | $162.72 | 958,230 |
| 2021-04-05 | $157.08 | $157.08 | $157.08 | $157.08 | $156.33 | 0 |
| 2021-04-02 | $148.09 | $159.10 | $147.91 | $157.08 | $156.33 | 1,653,010 |
| 2021-04-01 | $142.27 | $153.13 | $142.27 | $147.81 | $147.11 | 1,071,550 |
| 2021-03-31 | $141.28 | $145.00 | $136.50 | $143.22 | $142.54 | 980,450 |
| 2021-03-30 | $134.18 | $140.68 | $133.51 | $139.88 | $139.21 | 729,480 |
| 2021-03-29 | $139.90 | $139.96 | $133.47 | $134.00 | $133.36 | 740,790 |
| 2021-03-26 | $136.18 | $141.78 | $136.00 | $138.19 | $137.53 | 958,380 |
| 2021-03-25 | $132.53 | $140.00 | $131.60 | $137.10 | $136.45 | 580,380 |
| 2021-03-24 | $140.11 | $142.60 | $132.36 | $133.95 | $133.31 | 777,060 |
| 2021-03-23 | $143.45 | $146.75 | $140.68 | $141.67 | $140.99 | 472,050 |
| 2021-03-22 | $136.99 | $144.35 | $136.01 | $143.95 | $143.26 | 904,280 |
| 2021-03-19 | $135.15 | $139.93 | $134.50 | $134.50 | $133.86 | 802,780 |
| 2021-03-18 | $134.31 | $139.48 | $133.75 | $137.44 | $136.79 | 719,040 |
| 2021-03-17 | $134.02 | $137.19 | $133.51 | $134.30 | $133.66 | 538,080 |
| 2021-03-16 | $136.93 | $139.87 | $134.40 | $135.04 | $134.40 | 598,010 |
| 2021-03-15 | $138.00 | $141.11 | $133.47 | $134.39 | $133.75 | 685,380 |
| 2021-03-12 | $135.10 | $140.98 | $133.52 | $139.08 | $138.42 | 848,020 |
| 2021-03-11 | $133.57 | $135.68 | $130.61 | $135.44 | $134.79 | 906,660 |
| 2021-03-10 | $138.06 | $141.00 | $131.10 | $133.57 | $132.93 | 817,520 |
| 2021-03-09 | $142.10 | $142.10 | $134.00 | $137.87 | $137.21 | 1,045,600 |
| 2021-03-08 | $153.12 | $153.12 | $142.02 | $142.12 | $141.44 | 963,220 |
| 2021-03-05 | $152.99 | $156.64 | $150.13 | $153.12 | $152.39 | 441,280 |
| 2021-03-04 | $156.18 | $157.88 | $153.50 | $154.69 | $153.95 | 505,020 |
| 2021-03-03 | $159.09 | $159.09 | $156.00 | $157.66 | $156.91 | 426,030 |
| 2021-03-02 | $157.48 | $163.45 | $155.22 | $156.88 | $156.13 | 1,070,000 |
| 2021-03-01 | $154.94 | $156.04 | $151.00 | $155.05 | $154.31 | 444,060 |
| 2021-02-26 | $154.00 | $155.00 | $149.21 | $153.94 | $153.21 | 738,720 |
| 2021-02-25 | $149.96 | $157.02 | $147.96 | $155.57 | $154.83 | 1,372,430 |
| 2021-02-24 | $164.00 | $164.00 | $148.50 | $149.72 | $149.01 | 2,076,650 |
| 2021-02-23 | $160.02 | $167.99 | $160.02 | $164.62 | $163.84 | 743,120 |
| 2021-02-22 | $179.17 | $180.00 | $168.80 | $169.45 | $168.64 | 802,550 |
| 2021-02-19 | $181.49 | $184.72 | $176.12 | $180.45 | $179.59 | 421,600 |
| 2021-02-18 | $179.01 | $184.50 | $177.04 | $182.03 | $181.16 | 575,420 |
| 2021-02-17 | $177.94 | $177.94 | $177.94 | $177.94 | $177.09 | 0 |
| 2021-02-16 | $177.94 | $177.94 | $177.94 | $177.94 | $177.09 | 0 |
| 2021-02-15 | $177.94 | $177.94 | $177.94 | $177.94 | $177.09 | 0 |
| 2021-02-12 | $177.94 | $177.94 | $177.94 | $177.94 | $177.09 | 0 |
| 2021-02-11 | $177.94 | $177.94 | $177.94 | $177.94 | $177.09 | 0 |
| 2021-02-10 | $174.00 | $179.48 | $172.66 | $177.94 | $177.09 | 620,260 |
| 2021-02-09 | $167.50 | $176.01 | $167.01 | $173.65 | $172.82 | 674,260 |
| 2021-02-08 | $169.81 | $171.00 | $163.51 | $167.99 | $167.19 | 384,600 |
| 2021-02-05 | $172.00 | $172.58 | $167.00 | $168.79 | $167.99 | 455,900 |
| 2021-02-04 | $168.05 | $172.00 | $167.00 | $171.10 | $170.28 | 656,540 |
| 2021-02-03 | $179.05 | $179.10 | $170.00 | $170.00 | $169.19 | 973,900 |
| 2021-02-02 | $181.00 | $185.00 | $176.85 | $179.05 | $178.20 | 849,090 |
| 2021-02-01 | $178.53 | $180.90 | $173.02 | $179.48 | $178.62 | 1,042,480 |
| 2021-01-29 | $184.00 | $185.50 | $178.65 | $179.44 | $178.58 | 981,030 |
| 2021-01-28 | $189.98 | $190.73 | $182.00 | $182.20 | $181.33 | 1,055,000 |
| 2021-01-27 | $188.00 | $193.49 | $187.20 | $192.90 | $191.98 | 888,600 |
| 2021-01-26 | $192.72 | $195.96 | $185.60 | $188.98 | $188.08 | 1,429,710 |
| 2021-01-25 | $182.50 | $205.00 | $182.00 | $193.05 | $192.13 | 2,488,110 |
| 2021-01-22 | $180.70 | $184.98 | $177.00 | $184.50 | $183.62 | 1,074,580 |
| 2021-01-21 | $178.90 | $181.87 | $174.60 | $180.95 | $180.09 | 1,203,900 |
| 2021-01-20 | $183.10 | $184.04 | $177.18 | $179.97 | $179.11 | 1,456,200 |
| 2021-01-19 | $179.06 | $188.58 | $179.06 | $183.51 | $182.64 | 1,325,400 |
| 2021-01-18 | $179.42 | $182.67 | $176.60 | $180.29 | $179.43 | 795,600 |
| 2021-01-15 | $185.94 | $186.55 | $179.50 | $179.94 | $179.08 | 906,130 |
| 2021-01-14 | $180.00 | $187.79 | $176.37 | $186.80 | $185.91 | 1,321,420 |
| 2021-01-13 | $181.88 | $186.78 | $176.88 | $183.20 | $182.33 | 1,391,980 |
| 2021-01-12 | $168.42 | $182.82 | $167.01 | $182.29 | $181.42 | 1,892,370 |
| 2021-01-11 | $167.03 | $171.00 | $163.86 | $169.39 | $168.58 | 1,667,870 |
| 2021-01-08 | $164.00 | $168.68 | $160.01 | $166.81 | $166.02 | 1,595,180 |
| 2021-01-07 | $163.89 | $166.29 | $157.95 | $165.17 | $164.38 | 3,329,490 |
| 2021-01-06 | $159.00 | $165.97 | $157.00 | $162.91 | $162.13 | 2,052,600 |
| 2021-01-05 | $161.00 | $161.00 | $156.43 | $157.84 | $157.09 | 2,106,700 |
| 2021-01-04 | $163.48 | $166.55 | $160.00 | $161.95 | $161.18 | 1,831,950 |
| 2021-01-01 | $164.26 | $164.26 | $164.26 | $164.26 | $163.48 | 0 |
| 2020-12-31 | $173.93 | $174.00 | $162.20 | $164.26 | $163.48 | 2,249,470 |
| 2020-12-30 | $172.63 | $174.00 | $169.13 | $172.70 | $171.88 | 946,400 |
| 2020-12-29 | $171.07 | $179.00 | $162.00 | $172.94 | $172.12 | 1,704,750 |
| 2020-12-28 | $177.84 | $186.81 | $171.66 | $172.12 | $171.30 | 2,151,580 |
| 2020-12-25 | $176.02 | $179.89 | $172.15 | $174.15 | $173.32 | 1,692,540 |
| 2020-12-24 | $184.65 | $192.78 | $175.99 | $177.24 | $176.40 | 1,934,060 |
| 2020-12-23 | $181.07 | $187.00 | $181.07 | $184.58 | $183.70 | 1,208,260 |
| 2020-12-22 | $190.00 | $191.25 | $181.98 | $182.49 | $181.62 | 964,700 |
| 2020-12-21 | $180.01 | $191.85 | $179.21 | $188.15 | $187.25 | 1,708,700 |
| 2020-12-18 | $177.03 | $184.99 | $174.02 | $181.00 | $180.14 | 1,091,750 |
| 2020-12-17 | $175.01 | $178.36 | $174.30 | $177.03 | $176.19 | 1,072,150 |
| 2020-12-16 | $180.29 | $180.81 | $174.21 | $175.27 | $174.43 | 1,003,110 |
| 2020-12-15 | $180.00 | $187.00 | $179.00 | $180.81 | $179.95 | 853,800 |
| 2020-12-14 | $179.61 | $180.64 | $175.00 | $178.19 | $177.34 | 676,880 |
| 2020-12-11 | $189.01 | $190.00 | $176.00 | $178.99 | $178.14 | 1,065,600 |
| 2020-12-10 | $187.01 | $192.99 | $183.80 | $188.64 | $187.74 | 749,530 |
| 2020-12-09 | $185.58 | $194.78 | $184.11 | $189.29 | $188.39 | 1,112,770 |
| 2020-12-08 | $186.00 | $190.59 | $185.38 | $185.89 | $185.00 | 834,140 |
| 2020-12-07 | $183.08 | $188.52 | $182.06 | $186.29 | $185.40 | 673,280 |
| 2020-12-04 | $182.00 | $184.73 | $178.61 | $183.08 | $182.21 | 469,500 |
| 2020-12-03 | $180.00 | $186.99 | $179.58 | $181.99 | $181.12 | 676,510 |
| 2020-12-02 | $177.79 | $183.52 | $175.68 | $182.49 | $181.62 | 870,300 |
| 2020-12-01 | $175.00 | $179.97 | $174.69 | $177.87 | $177.02 | 830,330 |
| 2020-11-30 | $187.12 | $188.00 | $174.50 | $177.77 | $176.92 | 1,721,690 |
| 2020-11-27 | $175.54 | $191.67 | $174.00 | $189.10 | $188.20 | 2,059,610 |
| 2020-11-26 | $175.01 | $178.09 | $171.30 | $174.05 | $173.22 | 909,960 |
| 2020-11-25 | $180.00 | $182.46 | $173.86 | $175.97 | $175.13 | 933,010 |
| 2020-11-24 | $178.03 | $181.27 | $176.59 | $180.79 | $179.93 | 946,490 |
| 2020-11-23 | $187.28 | $188.60 | $177.25 | $178.93 | $178.08 | 1,619,310 |
| 2020-11-20 | $187.53 | $194.00 | $185.30 | $187.19 | $186.30 | 920,960 |
| 2020-11-19 | $190.59 | $194.00 | $185.80 | $189.34 | $188.44 | 1,045,080 |
| 2020-11-18 | $191.21 | $199.90 | $186.73 | $195.00 | $194.07 | 1,518,420 |
| 2020-11-17 | $190.03 | $194.58 | $182.51 | $192.22 | $191.30 | 2,004,070 |
| 2020-11-16 | $180.10 | $193.34 | $178.80 | $190.01 | $189.10 | 1,971,800 |
| 2020-11-13 | $172.01 | $181.00 | $171.02 | $178.00 | $177.15 | 1,360,980 |
| 2020-11-12 | $180.17 | $183.33 | $171.51 | $173.45 | $172.62 | 2,602,230 |
| 2020-11-11 | $178.34 | $186.40 | $178.34 | $180.55 | $179.69 | 2,273,970 |
| 2020-11-10 | $194.00 | $194.00 | $175.00 | $180.29 | $179.43 | 3,229,470 |
| 2020-11-09 | $181.88 | $195.99 | $181.80 | $195.89 | $194.96 | 1,913,240 |
| 2020-11-06 | $181.30 | $188.43 | $176.88 | $179.85 | $178.99 | 2,158,000 |
| 2020-11-05 | $180.08 | $185.45 | $178.00 | $183.00 | $182.13 | 1,802,640 |
| 2020-11-04 | $166.42 | $186.50 | $164.00 | $180.08 | $179.22 | 2,476,640 |
| 2020-11-03 | $165.00 | $171.99 | $159.55 | $168.52 | $167.72 | 2,485,700 |
| 2020-11-02 | $152.91 | $165.00 | $152.40 | $163.55 | $162.77 | 2,509,280 |
| 2020-10-30 | $153.81 | $163.02 | $152.31 | $152.81 | $152.08 | 2,090,560 |
| 2020-10-29 | $150.01 | $156.38 | $149.60 | $153.73 | $153.00 | 2,212,020 |
| 2020-10-28 | $149.99 | $152.44 | $146.26 | $152.09 | $151.37 | 1,535,880 |
| 2020-10-27 | $141.01 | $151.99 | $139.62 | $149.72 | $149.01 | 2,265,740 |
| 2020-10-26 | $145.00 | $145.55 | $136.58 | $143.59 | $142.91 | 1,815,540 |
| 2020-10-23 | $152.00 | $154.98 | $146.20 | $147.42 | $146.72 | 1,985,850 |
| 2020-10-22 | $146.81 | $154.00 | $145.00 | $152.91 | $152.18 | 1,950,140 |
| 2020-10-21 | $152.00 | $155.37 | $146.08 | $147.87 | $147.17 | 1,891,070 |
| 2020-10-20 | $152.43 | $154.00 | $149.00 | $152.07 | $151.35 | 2,328,870 |
| 2020-10-19 | $152.00 | $156.56 | $150.06 | $153.00 | $152.27 | 2,570,990 |
| 2020-10-16 | $141.97 | $152.97 | $141.93 | $147.31 | $146.61 | 2,527,200 |
| 2020-10-15 | $144.36 | $146.88 | $139.90 | $141.25 | $140.58 | 2,464,730 |
| 2020-10-14 | $150.00 | $158.00 | $145.45 | $147.00 | $146.30 | 3,652,080 |
| 2020-10-13 | $142.78 | $144.79 | $141.00 | $144.01 | $143.32 | 2,333,310 |
| 2020-10-12 | $140.84 | $144.88 | $136.23 | $143.96 | $143.27 | 3,708,040 |
| 2020-10-09 | $139.97 | $144.44 | $138.05 | $141.93 | $141.25 | 2,032,290 |
| 2020-10-08 | $136.83 | $136.83 | $136.83 | $136.83 | $136.18 | 0 |
| 2020-10-07 | $136.83 | $136.83 | $136.83 | $136.83 | $136.18 | 0 |
| 2020-10-06 | $136.83 | $136.83 | $136.83 | $136.83 | $136.18 | 0 |
| 2020-10-05 | $136.83 | $136.83 | $136.83 | $136.83 | $136.18 | 0 |
| 2020-10-02 | $136.83 | $136.83 | $136.83 | $136.83 | $136.18 | 0 |
| 2020-10-01 | $136.83 | $136.83 | $136.83 | $136.83 | $136.18 | 0 |
| 2020-09-30 | $139.00 | $139.52 | $134.12 | $136.83 | $136.18 | 1,682,850 |
| 2020-09-29 | $136.18 | $141.68 | $134.00 | $139.95 | $139.28 | 2,116,320 |
| 2020-09-28 | $139.99 | $141.90 | $133.11 | $135.56 | $134.91 | 1,997,500 |
| 2020-09-25 | $140.00 | $144.58 | $137.33 | $137.89 | $137.23 | 2,124,760 |
| 2020-09-24 | $141.50 | $144.90 | $137.00 | $138.88 | $138.22 | 2,116,230 |
| 2020-09-23 | $145.00 | $146.47 | $141.05 | $141.55 | $140.88 | 1,880,320 |
| 2020-09-22 | $148.74 | $150.41 | $139.66 | $144.47 | $143.78 | 2,865,380 |
| 2020-09-21 | $145.87 | $153.19 | $141.89 | $152.15 | $151.42 | 3,429,130 |
| 2020-09-18 | $143.80 | $152.16 | $143.51 | $145.60 | $144.91 | 5,788,160 |
| 2020-09-17 | $135.01 | $150.50 | $133.88 | $147.10 | $146.40 | 8,377,970 |
| 2020-09-16 | $133.79 | $140.19 | $131.30 | $136.80 | $136.15 | 5,744,850 |
| 2020-09-15 | $132.00 | $139.73 | $129.50 | $136.79 | $136.14 | 6,498,770 |
| 2020-09-14 | $129.00 | $135.31 | $125.99 | $133.80 | $133.16 | 5,811,070 |
| 2020-09-11 | $114.45 | $132.66 | $114.45 | $130.05 | $129.43 | 6,724,570 |
| 2020-09-10 | $123.30 | $129.40 | $116.99 | $117.50 | $116.94 | 4,568,770 |
| 2020-09-09 | $118.00 | $126.01 | $115.30 | $123.25 | $122.66 | 4,729,410 |
| 2020-09-08 | $121.00 | $123.55 | $114.00 | $121.95 | $121.37 | 5,752,900 |
| 2020-09-07 | $131.00 | $135.55 | $121.00 | $121.00 | $120.42 | 6,990,710 |
| 2020-09-04 | $131.55 | $138.50 | $131.55 | $133.79 | $133.15 | 5,499,770 |
| 2020-09-03 | $136.00 | $137.20 | $128.50 | $131.55 | $130.92 | 5,508,300 |
| 2020-09-02 | $145.00 | $146.50 | $137.10 | $137.18 | $136.53 | 7,435,500 |
| 2020-09-01 | $143.00 | $144.44 | $135.20 | $140.00 | $139.33 | 8,744,000 |
| 2020-08-31 | $129.01 | $152.16 | $128.30 | $146.00 | $145.30 | 14,591,920 |
| 2020-08-28 | $127.00 | $135.78 | $125.88 | $127.80 | $127.19 | 9,748,450 |
| 2020-08-27 | $134.00 | $135.97 | $127.19 | $127.72 | $127.11 | 10,670,620 |
| 2020-08-26 | $151.00 | $154.99 | $135.20 | $136.10 | $135.45 | 15,340,360 |
| 2020-08-25 | $158.00 | $168.99 | $148.88 | $163.41 | $162.63 | 20,619,990 |
| 2020-08-24 | $130.00 | $168.88 | $128.00 | $146.86 | $146.16 | 21,733,450 |
Anker Innovations Technology Co Ltd (300866) News Headlines
.jpg)
.jpg)
Amazon-Owned Blink Debuts Doorbell Cam With Wider View, Person Detection
None
bloomberg.com May 29, 2025Recent Anker Innovations Technology Co Ltd (300866) News
Similar Companies to Anker Innovations Technology Co Ltd (300866) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |