Imeik Technology Development Co Ltd (300896) Exchange: SHE
Data as of July 17, 2025
$171.35 ($-2.56) -1.47%
Imeik Technology Development Co Ltd - Daily Information
Click for more stock information on Imeik Technology Development Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $173.25 |
| Previous Close | $171.35 |
| High | $175.66 |
| Low | $170.93 |
| Adjusted Open | $173.25 |
| Previous Adjusted Close | $171.35 |
| Adjusted High | $175.66 |
| Adjusted Low | $170.93 |
About Imeik Technology Development Co Ltd (300896)
Imeik Technology Development Co Ltd
Invest in Imeik Technology Development Co Ltd (300896)
Historical Stock Data for Imeik Technology Development Co Ltd (300896)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $173.25 | $175.66 | $170.93 | $171.35 | $171.35 | 2,883,710 |
| 2025-07-08 | $171.16 | $174.32 | $171.16 | $173.91 | $173.91 | 2,632,330 |
| 2025-07-07 | $172.62 | $173.00 | $170.64 | $170.95 | $170.95 | 2,220,400 |
| 2025-07-04 | $175.99 | $176.76 | $172.50 | $172.62 | $172.62 | 2,628,830 |
| 2025-07-03 | $172.49 | $178.60 | $172.20 | $176.09 | $176.09 | 4,675,850 |
| 2025-07-02 | $173.00 | $173.93 | $171.68 | $171.96 | $171.96 | 1,361,380 |
| 2025-06-30 | $172.00 | $174.97 | $171.20 | $174.81 | $174.81 | 2,431,250 |
| 2025-06-27 | $172.29 | $173.95 | $171.50 | $172.21 | $172.21 | 1,785,760 |
| 2025-06-26 | $173.95 | $174.34 | $172.01 | $172.18 | $172.18 | 1,891,710 |
| 2025-06-25 | $173.00 | $174.50 | $171.47 | $174.10 | $174.10 | 2,220,020 |
| 2025-06-24 | $170.99 | $172.50 | $170.50 | $172.49 | $172.49 | 1,838,070 |
| 2025-06-23 | $170.10 | $170.70 | $169.00 | $170.50 | $170.50 | 1,639,080 |
| 2025-06-20 | $170.26 | $171.47 | $168.67 | $171.47 | $171.47 | 1,746,600 |
| 2025-06-19 | $172.08 | $172.55 | $169.33 | $169.71 | $169.71 | 2,698,150 |
| 2025-06-18 | $172.99 | $173.48 | $171.83 | $172.07 | $172.07 | 2,011,660 |
| 2025-06-17 | $175.76 | $176.50 | $172.27 | $173.01 | $173.01 | 2,664,070 |
| 2025-06-13 | $180.00 | $184.00 | $176.34 | $177.46 | $177.46 | 3,338,110 |
| 2025-06-12 | $176.42 | $184.90 | $176.15 | $181.90 | $181.90 | 4,841,250 |
| 2025-06-11 | $172.11 | $179.68 | $171.87 | $177.00 | $177.00 | 4,068,580 |
| 2025-06-10 | $174.90 | $175.35 | $171.02 | $172.10 | $172.10 | 2,465,020 |
| 2025-06-09 | $173.72 | $176.36 | $172.68 | $175.15 | $175.15 | 2,001,390 |
| 2025-06-06 | $175.25 | $175.48 | $172.67 | $173.03 | $173.03 | 1,772,670 |
| 2025-06-05 | $178.46 | $178.50 | $174.39 | $175.25 | $175.25 | 2,840,260 |
| 2025-06-04 | $174.50 | $179.81 | $173.30 | $179.75 | $179.75 | 4,721,490 |
| 2025-06-03 | $168.90 | $175.00 | $168.58 | $173.98 | $173.98 | 3,018,050 |
| 2025-05-30 | $171.10 | $172.10 | $170.00 | $170.00 | $170.00 | 1,635,270 |
| 2025-05-29 | $170.50 | $172.16 | $169.72 | $172.00 | $172.00 | 1,690,550 |
| 2025-05-28 | $171.07 | $171.80 | $169.86 | $170.60 | $170.60 | 1,219,170 |
| 2025-05-27 | $170.55 | $171.85 | $170.30 | $171.07 | $171.07 | 1,348,680 |
| 2025-05-26 | $171.65 | $171.99 | $169.68 | $170.58 | $170.58 | 2,100,960 |
| 2025-05-23 | $172.80 | $176.50 | $171.60 | $171.65 | $171.65 | 2,583,640 |
| 2025-05-22 | $175.40 | $179.00 | $172.66 | $172.92 | $172.92 | 2,557,460 |
| 2025-05-21 | $176.56 | $177.67 | $174.92 | $175.44 | $175.44 | 2,462,180 |
| 2025-05-20 | $170.30 | $181.59 | $170.08 | $176.99 | $176.99 | 5,857,940 |
| 2025-05-19 | $172.00 | $172.00 | $170.01 | $170.30 | $170.30 | 1,586,510 |
| 2025-05-16 | $174.22 | $174.40 | $170.61 | $172.03 | $172.03 | 2,410,450 |
| 2025-05-15 | $172.00 | $176.70 | $170.91 | $175.64 | $175.64 | 4,398,440 |
| 2025-05-14 | $171.01 | $173.80 | $169.65 | $172.86 | $172.86 | 2,547,870 |
| 2025-05-13 | $174.11 | $174.49 | $171.28 | $171.50 | $171.50 | 2,306,630 |
| 2025-05-12 | $171.00 | $174.48 | $169.83 | $172.92 | $172.92 | 2,727,210 |
| 2025-05-09 | $171.00 | $173.96 | $169.87 | $170.69 | $170.69 | 2,629,440 |
| 2025-05-08 | $171.37 | $172.49 | $170.75 | $171.34 | $171.34 | 2,067,990 |
| 2025-05-07 | $174.99 | $175.50 | $171.17 | $172.14 | $172.14 | 2,837,060 |
| 2025-05-06 | $172.00 | $173.20 | $171.36 | $172.67 | $172.67 | 2,642,590 |
| 2025-04-30 | $172.00 | $174.94 | $170.32 | $173.00 | $173.00 | 2,386,660 |
| 2025-04-29 | $173.68 | $175.56 | $172.22 | $175.00 | $175.00 | 1,780,800 |
| 2025-04-28 | $176.10 | $177.89 | $173.35 | $173.53 | $173.53 | 1,734,280 |
| 2025-04-25 | $170.40 | $180.74 | $170.03 | $177.19 | $177.19 | 3,877,160 |
| 2025-04-24 | $175.01 | $176.66 | $172.73 | $172.79 | $172.79 | 2,184,570 |
| 2025-04-23 | $177.31 | $177.95 | $173.50 | $174.40 | $174.40 | 2,666,200 |
| 2025-04-22 | $177.36 | $179.20 | $175.66 | $177.21 | $177.21 | 1,710,520 |
| 2025-04-21 | $177.00 | $178.83 | $175.20 | $178.30 | $178.30 | 2,021,460 |
| 2025-04-18 | $183.00 | $184.50 | $176.38 | $179.00 | $179.00 | 2,349,830 |
| 2025-04-17 | $182.06 | $185.51 | $182.02 | $183.40 | $183.40 | 1,655,150 |
| 2025-04-16 | $184.00 | $184.98 | $181.47 | $183.50 | $183.50 | 1,833,350 |
| 2025-04-15 | $182.91 | $188.66 | $180.16 | $185.28 | $185.28 | 3,505,000 |
| 2025-04-14 | $184.00 | $185.70 | $181.61 | $183.83 | $183.83 | 2,818,910 |
| 2025-04-11 | $183.22 | $185.40 | $180.68 | $183.08 | $183.08 | 3,168,950 |
| 2025-04-10 | $178.00 | $189.95 | $178.00 | $185.65 | $185.65 | 6,044,070 |
| 2025-04-09 | $168.19 | $178.80 | $168.00 | $177.55 | $177.55 | 4,195,490 |
| 2025-04-08 | $168.02 | $172.73 | $167.28 | $171.44 | $171.44 | 4,360,320 |
| 2025-04-07 | $173.90 | $178.95 | $158.87 | $166.34 | $166.34 | 6,114,480 |
| 2025-04-03 | $178.00 | $183.73 | $177.97 | $181.17 | $181.17 | 2,886,830 |
| 2025-04-02 | $177.72 | $182.50 | $177.72 | $180.49 | $180.49 | 2,326,900 |
| 2025-04-01 | $180.03 | $184.20 | $177.84 | $178.89 | $178.89 | 3,776,780 |
| 2025-03-31 | $180.00 | $181.57 | $176.58 | $179.45 | $179.45 | 2,782,660 |
| 2025-03-28 | $183.43 | $183.62 | $180.23 | $180.26 | $180.26 | 2,485,340 |
| 2025-03-27 | $186.31 | $186.42 | $179.60 | $184.13 | $184.13 | 3,330,780 |
| 2025-03-26 | $188.50 | $189.54 | $186.15 | $186.68 | $186.68 | 2,079,420 |
| 2025-03-25 | $187.61 | $190.50 | $185.27 | $188.75 | $188.75 | 3,251,690 |
| 2025-03-24 | $189.51 | $189.80 | $185.51 | $187.61 | $187.61 | 2,436,360 |
| 2025-03-21 | $193.94 | $196.92 | $189.00 | $190.10 | $190.10 | 3,406,140 |
| 2025-03-20 | $194.00 | $198.18 | $193.33 | $193.93 | $193.93 | 3,587,800 |
| 2025-03-19 | $198.52 | $198.90 | $193.55 | $196.74 | $196.74 | 3,640,100 |
| 2025-03-18 | $204.50 | $204.60 | $197.46 | $200.04 | $200.04 | 5,693,500 |
| 2025-03-17 | $201.03 | $206.66 | $199.45 | $203.99 | $203.99 | 5,755,420 |
| 2025-03-14 | $199.93 | $206.66 | $197.89 | $200.00 | $200.00 | 8,896,640 |
| 2025-03-13 | $192.01 | $208.20 | $192.01 | $200.23 | $200.23 | 10,388,510 |
| 2025-03-12 | $199.92 | $203.40 | $192.05 | $193.00 | $193.00 | 8,822,660 |
| 2025-03-11 | $188.88 | $209.00 | $185.00 | $200.99 | $200.99 | 15,785,490 |
| 2025-03-10 | $172.50 | $175.29 | $171.80 | $174.89 | $174.89 | 2,859,740 |
| 2025-03-07 | $172.22 | $173.16 | $170.00 | $172.49 | $172.49 | 2,247,410 |
| 2025-03-06 | $168.68 | $173.29 | $168.68 | $173.16 | $173.16 | 3,250,630 |
| 2025-03-05 | $169.00 | $169.21 | $166.61 | $168.15 | $168.15 | 1,840,880 |
| 2025-03-04 | $169.80 | $170.29 | $167.16 | $169.72 | $169.72 | 2,201,850 |
| 2025-03-03 | $169.80 | $175.99 | $169.20 | $170.01 | $170.01 | 3,055,150 |
| 2025-02-28 | $175.90 | $177.69 | $169.86 | $169.86 | $169.86 | 3,314,770 |
| 2025-02-27 | $175.00 | $177.76 | $173.49 | $176.58 | $176.58 | 3,169,100 |
| 2025-02-26 | $172.45 | $175.10 | $170.66 | $175.02 | $175.02 | 3,535,500 |
| 2025-02-25 | $175.00 | $176.19 | $172.90 | $173.04 | $173.04 | 3,067,610 |
| 2025-02-24 | $178.00 | $179.77 | $175.53 | $176.96 | $176.96 | 4,579,420 |
| 2025-02-20 | $177.66 | $185.71 | $177.16 | $183.50 | $183.50 | 4,796,760 |
| 2025-02-19 | $175.53 | $179.20 | $173.61 | $178.63 | $178.63 | 2,561,970 |
| 2025-02-18 | $180.98 | $181.00 | $175.10 | $175.53 | $175.53 | 3,117,620 |
| 2025-02-17 | $184.50 | $186.30 | $180.60 | $181.91 | $181.91 | 3,221,540 |
| 2025-02-14 | $182.60 | $183.22 | $180.00 | $183.07 | $183.07 | 3,486,940 |
| 2025-02-13 | $175.98 | $186.12 | $175.39 | $183.17 | $183.17 | 6,282,180 |
| 2025-02-12 | $173.99 | $176.66 | $173.00 | $176.40 | $176.40 | 2,441,400 |
| 2025-02-11 | $178.10 | $178.98 | $173.69 | $174.18 | $174.18 | 2,465,740 |
| 2025-02-10 | $176.00 | $178.30 | $174.11 | $177.94 | $177.94 | 2,915,280 |
| 2025-02-07 | $172.00 | $178.66 | $171.27 | $176.26 | $176.26 | 4,093,000 |
| 2025-02-06 | $167.88 | $173.00 | $166.17 | $172.96 | $172.96 | 2,732,690 |
| 2025-02-05 | $170.00 | $170.50 | $167.11 | $167.96 | $167.96 | 1,921,510 |
| 2025-01-27 | $171.56 | $173.48 | $170.00 | $170.02 | $170.02 | 1,817,840 |
| 2025-01-24 | $171.49 | $172.60 | $170.71 | $171.60 | $171.60 | 1,965,590 |
| 2025-01-23 | $173.32 | $175.29 | $172.00 | $172.12 | $172.12 | 1,899,110 |
| 2025-01-22 | $171.50 | $172.20 | $169.52 | $171.33 | $171.33 | 1,590,690 |
| 2025-01-21 | $174.44 | $174.62 | $170.38 | $173.03 | $173.03 | 1,756,160 |
| 2025-01-20 | $175.90 | $176.00 | $172.30 | $173.04 | $173.04 | 1,998,180 |
| 2025-01-17 | $172.83 | $174.42 | $172.10 | $173.31 | $173.31 | 1,438,080 |
| 2025-01-16 | $174.30 | $176.89 | $171.72 | $173.20 | $173.20 | 1,997,700 |
| 2025-01-15 | $175.01 | $175.50 | $173.34 | $173.73 | $173.73 | 1,703,710 |
| 2025-01-14 | $169.36 | $175.98 | $169.36 | $175.95 | $175.95 | 3,214,990 |
| 2025-01-13 | $165.27 | $170.33 | $165.00 | $169.36 | $169.36 | 1,949,490 |
| 2025-01-09 | $171.10 | $173.91 | $170.65 | $171.08 | $171.08 | 1,644,890 |
| 2025-01-08 | $173.47 | $174.30 | $168.75 | $172.57 | $172.57 | 2,400,680 |
| 2025-01-07 | $173.00 | $173.76 | $170.58 | $173.47 | $173.47 | 1,888,030 |
| 2025-01-06 | $172.00 | $173.58 | $170.41 | $172.40 | $172.40 | 2,298,960 |
| 2025-01-03 | $176.45 | $177.93 | $172.10 | $172.50 | $172.50 | 3,021,690 |
| 2025-01-02 | $182.49 | $182.49 | $174.58 | $176.36 | $176.36 | 4,398,530 |
| 2024-12-31 | $186.50 | $188.20 | $182.50 | $182.50 | $182.50 | 3,670,150 |
| 2024-12-30 | $201.04 | $201.48 | $186.47 | $186.75 | $186.75 | 7,114,410 |
| 2024-12-27 | $203.37 | $203.87 | $200.87 | $201.70 | $201.70 | 2,256,270 |
| 2024-12-26 | $202.00 | $204.79 | $201.99 | $203.30 | $203.30 | 1,284,080 |
| 2024-12-25 | $204.40 | $205.02 | $201.50 | $202.38 | $202.38 | 1,615,560 |
| 2024-12-24 | $202.68 | $205.00 | $201.53 | $204.85 | $204.85 | 1,786,270 |
| 2024-12-23 | $204.00 | $206.80 | $201.50 | $201.95 | $201.95 | 2,275,420 |
| 2024-12-20 | $205.70 | $208.88 | $204.71 | $205.18 | $205.18 | 2,414,980 |
| 2024-12-19 | $204.00 | $205.97 | $202.12 | $204.96 | $204.96 | 2,516,470 |
| 2024-12-18 | $208.10 | $209.80 | $205.45 | $206.06 | $206.06 | 2,127,330 |
| 2024-12-17 | $208.02 | $210.10 | $206.97 | $208.07 | $208.07 | 2,437,920 |
| 2024-12-16 | $210.00 | $211.59 | $207.49 | $209.34 | $209.34 | 3,336,120 |
| 2024-12-13 | $220.00 | $220.50 | $210.80 | $211.00 | $211.00 | 6,044,330 |
| 2024-12-12 | $217.01 | $225.53 | $215.38 | $223.68 | $223.68 | 5,332,930 |
| 2024-12-11 | $215.00 | $224.77 | $215.00 | $219.20 | $219.20 | 5,504,450 |
| 2024-12-10 | $230.30 | $237.04 | $215.39 | $216.50 | $216.50 | 9,604,190 |
| 2024-12-09 | $212.01 | $212.88 | $207.45 | $208.54 | $208.54 | 2,489,460 |
| 2024-12-06 | $206.60 | $216.00 | $205.89 | $212.90 | $212.90 | 3,729,320 |
| 2024-12-05 | $206.61 | $208.91 | $205.00 | $206.26 | $206.26 | 2,415,320 |
| 2024-12-04 | $213.32 | $213.32 | $206.68 | $207.46 | $207.46 | 2,612,900 |
| 2024-12-03 | $215.80 | $216.00 | $211.70 | $213.37 | $213.37 | 2,526,550 |
| 2024-12-02 | $211.50 | $219.00 | $210.00 | $216.99 | $216.99 | 3,708,980 |
| 2024-11-29 | $206.01 | $215.00 | $206.01 | $211.90 | $211.90 | 3,570,120 |
| 2024-11-28 | $207.61 | $208.34 | $205.02 | $205.67 | $205.67 | 1,752,710 |
| 2024-11-27 | $204.26 | $209.50 | $202.12 | $208.45 | $208.45 | 2,852,840 |
| 2024-11-26 | $201.80 | $208.55 | $201.75 | $204.25 | $204.25 | 2,697,520 |
| 2024-11-25 | $204.56 | $206.00 | $198.88 | $202.20 | $202.20 | 3,208,130 |
| 2024-11-22 | $213.70 | $213.77 | $204.57 | $204.57 | $204.57 | 3,465,690 |
| 2024-11-21 | $213.13 | $215.47 | $210.31 | $213.70 | $213.70 | 2,750,640 |
| 2024-11-20 | $214.41 | $217.80 | $212.58 | $215.99 | $215.99 | 2,962,320 |
| 2024-11-19 | $212.02 | $215.48 | $207.20 | $215.47 | $215.47 | 3,400,880 |
| 2024-11-18 | $214.00 | $215.75 | $208.73 | $210.80 | $210.80 | 3,611,290 |
| 2024-11-15 | $224.00 | $226.50 | $213.80 | $214.01 | $214.01 | 4,895,930 |
| 2024-11-14 | $232.00 | $235.00 | $223.68 | $224.61 | $224.61 | 4,007,860 |
| 2024-11-13 | $229.25 | $234.59 | $226.88 | $231.99 | $231.99 | 4,422,580 |
| 2024-11-12 | $237.00 | $245.00 | $230.31 | $232.29 | $232.29 | 7,948,790 |
| 2024-11-11 | $231.01 | $236.17 | $227.11 | $235.85 | $235.85 | 6,276,520 |
| 2024-11-08 | $245.00 | $248.00 | $233.51 | $237.00 | $237.00 | 8,170,550 |
| 2024-11-07 | $223.00 | $245.00 | $222.00 | $244.50 | $244.50 | 11,020,490 |
| 2024-11-06 | $222.02 | $237.59 | $220.00 | $227.50 | $227.50 | 8,623,890 |
| 2024-11-05 | $212.72 | $224.00 | $211.02 | $222.13 | $222.13 | 6,027,180 |
| 2024-11-04 | $209.40 | $214.78 | $209.20 | $213.82 | $213.82 | 3,132,350 |
| 2024-11-01 | $211.70 | $218.50 | $210.00 | $211.02 | $211.02 | 3,843,350 |
| 2024-10-31 | $213.72 | $216.77 | $209.02 | $212.76 | $212.76 | 6,238,510 |
| 2024-10-30 | $214.21 | $235.00 | $207.21 | $222.20 | $222.20 | 7,762,640 |
| 2024-10-29 | $229.00 | $229.00 | $217.01 | $217.01 | $217.01 | 4,751,320 |
| 2024-10-28 | $219.00 | $229.80 | $218.08 | $225.00 | $225.00 | 6,602,610 |
| 2024-10-25 | $207.18 | $220.00 | $207.00 | $216.79 | $216.79 | 5,588,240 |
| 2024-10-24 | $205.63 | $210.98 | $203.50 | $208.70 | $208.70 | 5,277,060 |
| 2024-10-23 | $217.50 | $223.35 | $216.00 | $216.98 | $216.98 | 4,872,650 |
| 2024-10-22 | $215.80 | $224.19 | $215.00 | $219.92 | $219.92 | 5,107,240 |
| 2024-10-21 | $218.13 | $222.00 | $212.53 | $217.42 | $217.42 | 7,292,120 |
| 2024-10-18 | $200.38 | $238.03 | $199.64 | $220.33 | $220.33 | 9,415,330 |
| 2024-10-17 | $203.89 | $209.60 | $201.00 | $202.40 | $202.40 | 4,707,940 |
| 2024-10-16 | $198.02 | $204.90 | $197.00 | $200.88 | $200.88 | 4,054,350 |
| 2024-10-15 | $212.20 | $213.85 | $203.02 | $203.22 | $203.22 | 5,380,320 |
| 2024-10-14 | $208.38 | $212.66 | $201.89 | $211.99 | $211.99 | 6,903,140 |
| 2024-10-11 | $225.00 | $230.06 | $207.60 | $211.55 | $211.55 | 8,114,430 |
| 2024-10-10 | $231.50 | $242.00 | $224.50 | $230.80 | $230.80 | 7,590,020 |
| 2024-10-09 | $260.00 | $263.99 | $230.00 | $230.71 | $230.71 | 13,818,870 |
| 2024-10-08 | $282.00 | $282.72 | $249.66 | $282.72 | $282.72 | 17,174,580 |
| 2024-09-30 | $230.00 | $235.60 | $210.50 | $235.60 | $235.60 | 14,823,590 |
| 2024-09-27 | $177.00 | $196.33 | $172.00 | $196.33 | $196.33 | 11,682,920 |
| 2024-09-26 | $147.51 | $164.41 | $147.00 | $163.61 | $163.61 | 6,683,730 |
| 2024-09-25 | $148.36 | $153.10 | $147.75 | $147.88 | $147.88 | 4,885,430 |
| 2024-09-24 | $140.90 | $147.52 | $138.59 | $146.48 | $146.48 | 4,257,220 |
| 2024-09-23 | $137.03 | $140.37 | $136.62 | $138.28 | $138.28 | 1,297,950 |
| 2024-09-20 | $137.88 | $138.45 | $136.01 | $138.27 | $138.27 | 1,469,390 |
| 2024-09-19 | $134.68 | $141.50 | $134.68 | $138.70 | $138.70 | 2,475,210 |
| 2024-09-18 | $135.10 | $135.76 | $132.81 | $134.05 | $134.05 | 1,139,320 |
| 2024-09-13 | $137.55 | $137.98 | $135.00 | $135.10 | $135.10 | 1,410,810 |
| 2024-09-12 | $138.88 | $141.00 | $137.80 | $137.89 | $137.89 | 1,300,200 |
| 2024-09-11 | $137.44 | $139.60 | $136.68 | $138.88 | $138.88 | 1,324,440 |
| 2024-09-10 | $135.68 | $139.28 | $134.88 | $137.98 | $137.98 | 1,453,130 |
| 2024-09-09 | $136.00 | $137.05 | $134.06 | $135.65 | $135.65 | 1,570,500 |
| 2024-09-06 | $140.64 | $140.66 | $136.16 | $136.77 | $136.77 | 1,706,820 |
| 2024-09-05 | $139.68 | $141.65 | $138.76 | $140.60 | $140.60 | 1,086,730 |
| 2024-09-04 | $138.78 | $142.23 | $138.69 | $139.70 | $139.70 | 1,255,290 |
| 2024-09-03 | $138.51 | $141.49 | $138.39 | $139.51 | $139.51 | 1,586,280 |
| 2024-09-02 | $143.00 | $144.30 | $138.64 | $138.64 | $138.64 | 2,225,020 |
| 2024-08-30 | $140.81 | $146.99 | $140.09 | $144.96 | $144.96 | 2,948,480 |
| 2024-08-29 | $136.20 | $143.00 | $135.99 | $141.41 | $141.41 | 2,740,540 |
| 2024-08-28 | $138.10 | $139.00 | $136.89 | $137.22 | $137.22 | 1,610,890 |
| 2024-08-27 | $137.99 | $140.33 | $137.61 | $138.55 | $138.55 | 1,970,780 |
| 2024-08-26 | $140.00 | $141.08 | $136.84 | $137.96 | $137.96 | 2,835,060 |
| 2024-08-23 | $142.15 | $144.88 | $139.33 | $141.30 | $141.30 | 3,488,760 |
| 2024-08-22 | $156.00 | $156.80 | $143.35 | $143.87 | $143.87 | 6,585,020 |
| 2024-08-21 | $163.30 | $165.18 | $162.69 | $164.07 | $164.07 | 1,104,760 |
| 2024-08-20 | $165.62 | $167.84 | $162.41 | $163.10 | $163.10 | 1,486,160 |
| 2024-08-19 | $166.18 | $168.58 | $165.00 | $165.75 | $165.75 | 1,224,710 |
| 2024-08-16 | $168.00 | $169.86 | $165.66 | $167.20 | $167.20 | 1,349,460 |
| 2024-08-15 | $166.53 | $169.58 | $165.58 | $167.02 | $167.02 | 1,479,620 |
| 2024-08-14 | $169.05 | $169.48 | $166.60 | $166.60 | $166.60 | 1,098,080 |
| 2024-08-13 | $169.50 | $170.19 | $167.48 | $169.70 | $169.70 | 1,426,820 |
| 2024-08-12 | $170.20 | $171.59 | $169.02 | $169.37 | $169.37 | 1,103,170 |
| 2024-08-09 | $173.20 | $175.00 | $171.00 | $171.02 | $171.02 | 1,338,170 |
| 2024-08-08 | $171.01 | $176.13 | $170.09 | $173.31 | $173.31 | 2,032,280 |
| 2024-08-07 | $173.60 | $173.71 | $170.93 | $172.10 | $172.10 | 1,462,890 |
| 2024-08-06 | $172.00 | $175.50 | $170.80 | $173.59 | $173.59 | 2,284,050 |
| 2024-08-05 | $170.50 | $175.35 | $170.03 | $170.03 | $170.03 | 2,755,490 |
| 2024-08-02 | $171.79 | $176.27 | $171.04 | $171.65 | $171.65 | 2,408,440 |
| 2024-08-01 | $174.00 | $176.49 | $171.33 | $172.98 | $172.98 | 2,648,470 |
| 2024-07-31 | $161.43 | $175.81 | $161.01 | $175.60 | $175.60 | 4,633,820 |
| 2024-07-30 | $161.14 | $162.79 | $160.20 | $161.50 | $161.50 | 1,181,460 |
| 2024-07-29 | $166.64 | $166.80 | $161.99 | $161.99 | $161.99 | 1,692,070 |
| 2024-07-26 | $163.90 | $166.90 | $163.50 | $166.00 | $166.00 | 1,569,920 |
| 2024-07-25 | $160.21 | $166.75 | $159.44 | $163.86 | $163.86 | 2,457,620 |
| 2024-07-24 | $161.44 | $162.50 | $159.45 | $160.22 | $160.22 | 1,727,720 |
| 2024-07-23 | $169.00 | $169.77 | $161.38 | $161.43 | $161.43 | 2,898,200 |
| 2024-07-22 | $171.21 | $171.96 | $168.45 | $169.96 | $169.96 | 1,940,920 |
| 2024-07-19 | $169.96 | $172.50 | $169.07 | $171.21 | $171.21 | 1,821,630 |
| 2024-07-18 | $170.00 | $174.50 | $169.01 | $171.20 | $171.20 | 3,115,240 |
| 2024-07-17 | $166.00 | $173.00 | $166.00 | $171.40 | $171.40 | 3,350,640 |
| 2024-07-16 | $165.55 | $167.44 | $164.51 | $166.20 | $166.20 | 1,548,500 |
| 2024-07-15 | $168.08 | $169.10 | $165.83 | $166.62 | $166.62 | 1,629,040 |
| 2024-07-12 | $168.49 | $169.99 | $167.34 | $169.20 | $169.20 | 2,704,230 |
| 2024-07-11 | $166.35 | $174.60 | $165.34 | $169.00 | $169.00 | 5,706,290 |
| 2024-07-10 | $157.50 | $164.08 | $156.56 | $160.34 | $160.34 | 2,669,560 |
| 2024-07-09 | $155.39 | $159.77 | $154.10 | $158.08 | $158.08 | 2,869,860 |
| 2024-07-08 | $159.30 | $159.90 | $155.00 | $155.16 | $155.16 | 2,459,440 |
| 2024-07-05 | $159.49 | $161.33 | $157.22 | $160.62 | $160.62 | 2,467,770 |
| 2024-07-04 | $167.00 | $167.50 | $159.61 | $160.00 | $160.00 | 2,837,000 |
| 2024-07-03 | $170.00 | $170.55 | $163.71 | $166.06 | $166.06 | 3,001,370 |
| 2024-07-02 | $174.00 | $174.00 | $170.16 | $170.55 | $170.55 | 2,142,020 |
| 2024-07-01 | $171.20 | $175.00 | $170.80 | $173.66 | $173.66 | 1,701,820 |
| 2024-06-28 | $173.52 | $174.47 | $171.44 | $172.10 | $172.10 | 2,171,160 |
| 2024-06-27 | $177.08 | $177.66 | $173.31 | $173.36 | $173.36 | 2,073,610 |
| 2024-06-26 | $171.74 | $178.88 | $170.10 | $178.05 | $178.05 | 3,110,930 |
| 2024-06-25 | $175.37 | $177.50 | $171.23 | $171.79 | $171.79 | 2,042,350 |
| 2024-06-24 | $175.10 | $176.99 | $172.81 | $175.39 | $175.39 | 2,338,950 |
| 2024-06-21 | $179.88 | $181.60 | $176.91 | $177.01 | $177.01 | 2,333,150 |
| 2024-06-20 | $184.00 | $186.47 | $180.12 | $180.14 | $180.14 | 2,106,790 |
| 2024-06-19 | $189.07 | $189.45 | $184.87 | $184.87 | $184.87 | 1,463,910 |
| 2024-06-18 | $186.21 | $191.80 | $186.20 | $189.07 | $189.07 | 2,497,860 |
| 2024-06-17 | $183.19 | $187.47 | $183.02 | $186.14 | $186.14 | 1,981,320 |
| 2024-06-14 | $188.80 | $188.80 | $181.81 | $185.89 | $185.89 | 4,379,370 |
| 2024-06-13 | $191.61 | $191.88 | $188.23 | $188.91 | $188.91 | 2,435,310 |
| 2024-06-12 | $193.88 | $194.50 | $191.01 | $191.72 | $191.72 | 2,940,980 |
| 2024-06-11 | $198.75 | $198.88 | $190.50 | $194.70 | $194.70 | 3,290,740 |
| 2024-06-07 | $201.48 | $202.86 | $198.00 | $200.02 | $200.02 | 1,545,750 |
| 2024-06-06 | $205.36 | $205.88 | $200.00 | $200.55 | $200.55 | 2,157,700 |
| 2024-06-05 | $205.34 | $207.97 | $204.41 | $205.39 | $205.39 | 1,725,150 |
| 2024-06-04 | $198.00 | $206.50 | $198.00 | $206.14 | $206.14 | 2,989,130 |
| 2024-06-03 | $200.95 | $201.47 | $197.60 | $198.00 | $198.00 | 1,970,550 |
| 2024-05-31 | $203.70 | $204.63 | $200.71 | $201.13 | $201.13 | 1,545,270 |
| 2024-05-30 | $202.00 | $203.51 | $199.23 | $202.77 | $202.77 | 1,550,380 |
| 2024-05-29 | $204.01 | $207.38 | $201.18 | $202.50 | $202.50 | 1,997,070 |
| 2024-05-28 | $208.00 | $208.16 | $204.80 | $204.80 | $204.80 | 1,847,690 |
| 2024-05-27 | $210.85 | $210.85 | $205.50 | $209.20 | $209.20 | 1,950,620 |
| 2024-05-24 | $216.07 | $217.20 | $210.85 | $210.85 | $210.85 | 2,591,250 |
| 2024-05-23 | $219.90 | $222.90 | $216.07 | $217.20 | $217.20 | 3,362,490 |
| 2024-05-22 | $233.00 | $234.98 | $223.00 | $223.40 | $223.40 | 4,988,060 |
| 2024-05-21 | $222.49 | $222.88 | $218.64 | $220.39 | $220.39 | 1,867,110 |
| 2024-05-20 | $217.96 | $226.00 | $217.65 | $223.00 | $223.00 | 3,505,520 |
| 2024-05-17 | $216.29 | $219.55 | $215.68 | $218.68 | $218.68 | 1,710,140 |
| 2024-05-16 | $219.00 | $220.00 | $215.62 | $217.00 | $217.00 | 1,699,400 |
| 2024-05-15 | $219.48 | $221.50 | $217.00 | $219.01 | $219.01 | 1,895,360 |
| 2024-05-14 | $213.52 | $220.44 | $212.01 | $220.39 | $220.39 | 3,092,790 |
| 2024-05-13 | $213.39 | $215.78 | $211.75 | $213.52 | $213.52 | 1,561,110 |
| 2024-05-10 | $218.88 | $219.50 | $214.00 | $215.54 | $215.54 | 1,923,770 |
| 2024-05-09 | $215.60 | $220.47 | $215.10 | $218.76 | $218.76 | 2,220,370 |
| 2024-05-08 | $221.75 | $223.50 | $215.68 | $215.92 | $215.92 | 2,531,860 |
| 2024-05-07 | $222.96 | $222.96 | $219.36 | $221.73 | $221.73 | 2,102,940 |
| 2024-05-06 | $219.02 | $227.66 | $219.02 | $222.95 | $222.95 | 4,601,870 |
| 2024-04-30 | $218.00 | $222.00 | $214.61 | $214.80 | $214.80 | 2,830,050 |
| 2024-04-29 | $211.50 | $223.20 | $211.50 | $217.80 | $217.80 | 4,259,470 |
| 2024-04-26 | $294.50 | $300.70 | $291.10 | $297.01 | $297.01 | 2,613,110 |
| 2024-04-25 | $288.99 | $294.80 | $287.80 | $293.18 | $293.18 | 2,078,220 |
| 2024-04-24 | $289.48 | $290.86 | $284.28 | $287.86 | $287.86 | 1,673,290 |
| 2024-04-23 | $284.50 | $290.99 | $283.73 | $289.31 | $289.31 | 2,031,400 |
| 2024-04-22 | $277.40 | $287.70 | $276.76 | $283.54 | $283.54 | 2,076,090 |
| 2024-04-19 | $289.96 | $290.50 | $273.51 | $279.50 | $279.50 | 3,502,350 |
| 2024-04-18 | $296.00 | $296.20 | $288.88 | $291.00 | $291.00 | 1,760,490 |
| 2024-04-17 | $297.99 | $298.00 | $293.21 | $296.26 | $296.26 | 2,171,880 |
| 2024-04-16 | $291.00 | $299.95 | $291.00 | $298.09 | $298.09 | 2,215,850 |
| 2024-04-15 | $288.21 | $297.56 | $288.16 | $294.70 | $294.70 | 2,014,600 |
| 2024-04-12 | $288.86 | $295.01 | $287.29 | $289.86 | $289.86 | 1,693,460 |
| 2024-04-11 | $291.99 | $294.65 | $286.88 | $289.10 | $289.10 | 1,847,560 |
| 2024-04-10 | $293.00 | $296.47 | $289.98 | $294.89 | $294.89 | 2,204,760 |
| 2024-04-09 | $298.95 | $304.83 | $294.40 | $297.80 | $297.80 | 3,307,620 |
| 2024-04-08 | $314.98 | $314.98 | $286.00 | $290.47 | $290.47 | 5,579,180 |
| 2024-04-03 | $343.77 | $347.00 | $319.50 | $320.06 | $320.06 | 4,743,890 |
| 2024-04-02 | $347.10 | $349.79 | $342.57 | $344.93 | $344.93 | 1,549,050 |
| 2024-04-01 | $347.10 | $350.99 | $342.60 | $349.92 | $349.92 | 1,787,400 |
| 2024-03-29 | $337.00 | $345.50 | $335.52 | $345.43 | $345.43 | 1,985,720 |
| 2024-03-28 | $339.83 | $342.55 | $335.00 | $338.40 | $338.40 | 1,791,630 |
| 2024-03-27 | $338.00 | $345.82 | $336.00 | $340.03 | $340.03 | 2,628,780 |
| 2024-03-26 | $332.50 | $337.51 | $332.50 | $337.51 | $337.51 | 1,543,810 |
| 2024-03-25 | $336.03 | $339.87 | $332.70 | $333.95 | $333.95 | 1,571,310 |
| 2024-03-22 | $334.89 | $339.29 | $331.91 | $338.60 | $338.60 | 2,341,310 |
| 2024-03-21 | $341.00 | $344.88 | $334.84 | $334.88 | $334.88 | 2,372,260 |
| 2024-03-20 | $353.00 | $354.00 | $338.64 | $342.24 | $342.24 | 3,430,130 |
| 2024-03-19 | $345.60 | $358.00 | $344.00 | $352.91 | $352.91 | 3,136,020 |
| 2024-03-18 | $342.71 | $347.83 | $337.99 | $345.60 | $345.60 | 2,486,850 |
| 2024-03-15 | $339.95 | $345.16 | $337.00 | $340.08 | $340.08 | 1,978,710 |
| 2024-03-14 | $346.00 | $352.47 | $338.50 | $341.96 | $341.96 | 2,685,000 |
| 2024-03-13 | $348.70 | $351.97 | $344.00 | $345.37 | $345.37 | 2,968,600 |
| 2024-03-12 | $336.19 | $355.00 | $333.33 | $348.90 | $348.90 | 5,292,270 |
| 2024-03-11 | $320.00 | $338.00 | $314.69 | $338.00 | $338.00 | 5,465,980 |
| 2024-03-08 | $323.58 | $325.97 | $318.99 | $320.30 | $320.30 | 2,275,160 |
| 2024-03-07 | $321.00 | $328.63 | $319.33 | $323.33 | $323.33 | 3,187,680 |
| 2024-03-06 | $318.97 | $326.38 | $318.00 | $321.20 | $321.20 | 2,630,080 |
| 2024-03-05 | $320.00 | $322.57 | $317.00 | $320.13 | $320.13 | 2,333,530 |
| 2024-03-04 | $319.00 | $326.88 | $318.01 | $322.58 | $322.58 | 2,676,850 |
| 2024-03-01 | $325.05 | $325.80 | $318.16 | $321.22 | $321.22 | 3,137,050 |
| 2024-02-29 | $315.97 | $327.00 | $313.22 | $327.00 | $327.00 | 3,923,590 |
| 2024-02-28 | $319.40 | $333.50 | $316.55 | $316.65 | $316.65 | 4,585,440 |
| 2024-02-27 | $317.11 | $319.89 | $311.93 | $319.50 | $319.50 | 3,761,480 |
| 2024-02-26 | $328.99 | $329.50 | $317.00 | $319.00 | $319.00 | 3,827,680 |
| 2024-02-23 | $322.26 | $336.13 | $320.22 | $329.88 | $329.88 | 3,459,480 |
| 2024-02-22 | $321.98 | $324.80 | $317.70 | $323.59 | $323.59 | 2,499,080 |
| 2024-02-21 | $316.60 | $332.40 | $312.16 | $325.31 | $325.31 | 3,981,240 |
| 2024-02-20 | $320.50 | $325.88 | $315.00 | $319.80 | $319.80 | 2,837,320 |
| 2024-02-19 | $320.11 | $328.33 | $314.02 | $324.00 | $324.00 | 3,418,500 |
| 2024-02-08 | $324.45 | $328.80 | $316.05 | $318.35 | $318.35 | 3,491,930 |
| 2024-02-07 | $318.58 | $325.13 | $315.18 | $319.97 | $319.97 | 4,156,140 |
| 2024-02-06 | $298.33 | $322.22 | $296.73 | $320.50 | $320.50 | 5,059,110 |
| 2024-02-05 | $286.00 | $306.88 | $279.99 | $301.70 | $301.70 | 5,620,340 |
| 2024-02-02 | $279.58 | $289.77 | $274.18 | $286.15 | $286.15 | 3,587,280 |
| 2024-02-01 | $270.00 | $285.85 | $267.58 | $282.38 | $282.38 | 3,635,480 |
| 2024-01-31 | $282.00 | $284.21 | $270.33 | $270.88 | $270.88 | 3,550,500 |
| 2024-01-30 | $281.00 | $288.00 | $279.80 | $283.00 | $283.00 | 2,900,400 |
| 2024-01-29 | $294.40 | $294.96 | $282.58 | $282.66 | $282.66 | 3,712,530 |
| 2024-01-26 | $302.50 | $311.48 | $294.50 | $294.50 | $294.50 | 3,783,530 |
| 2024-01-25 | $307.64 | $307.64 | $295.50 | $305.55 | $305.55 | 4,920,760 |
| 2024-01-24 | $311.00 | $314.99 | $295.23 | $309.45 | $309.45 | 4,269,450 |
| 2024-01-23 | $303.80 | $315.56 | $302.00 | $310.02 | $310.02 | 3,698,670 |
| 2024-01-22 | $317.23 | $317.23 | $301.50 | $305.00 | $305.00 | 4,479,450 |
| 2024-01-19 | $325.02 | $326.96 | $318.50 | $319.64 | $319.64 | 3,959,200 |
| 2024-01-18 | $305.55 | $329.96 | $305.22 | $328.39 | $328.39 | 6,393,590 |
| 2024-01-17 | $311.00 | $321.85 | $308.56 | $308.56 | $308.56 | 3,691,570 |
| 2024-01-16 | $308.91 | $314.00 | $304.50 | $314.00 | $314.00 | 3,477,530 |
| 2024-01-15 | $309.00 | $322.32 | $306.09 | $313.50 | $313.50 | 4,005,930 |
| 2024-01-12 | $316.85 | $320.50 | $307.84 | $309.08 | $309.08 | 4,180,180 |
| 2024-01-11 | $314.02 | $320.50 | $308.35 | $320.50 | $320.50 | 4,917,500 |
| 2024-01-10 | $295.50 | $323.13 | $293.28 | $315.41 | $315.41 | 7,359,040 |
| 2024-01-09 | $281.08 | $300.32 | $274.00 | $298.92 | $298.92 | 6,305,690 |
| 2024-01-08 | $277.44 | $296.00 | $273.51 | $283.11 | $283.11 | 5,641,230 |
| 2024-01-05 | $276.00 | $280.33 | $269.65 | $271.39 | $271.39 | 2,154,880 |
| 2024-01-04 | $285.00 | $286.00 | $273.01 | $276.35 | $276.35 | 2,735,580 |
| 2024-01-03 | $285.00 | $293.50 | $282.20 | $285.51 | $285.51 | 2,453,770 |
| 2024-01-02 | $294.32 | $295.00 | $284.03 | $285.99 | $285.99 | 2,630,610 |
| 2024-01-01 | $294.33 | $294.33 | $294.33 | $294.33 | $294.33 | 0 |
| 2023-12-29 | $301.00 | $301.06 | $292.38 | $294.33 | $294.33 | 2,974,020 |
| 2023-12-28 | $266.00 | $302.00 | $265.58 | $301.81 | $301.81 | 6,165,220 |
| 2023-12-27 | $270.45 | $271.69 | $263.21 | $266.80 | $266.80 | 1,942,800 |
| 2023-12-26 | $278.44 | $279.36 | $269.85 | $270.45 | $270.45 | 1,628,750 |
| 2023-12-25 | $275.66 | $280.50 | $274.38 | $278.42 | $278.42 | 1,249,750 |
| 2023-12-22 | $279.95 | $281.99 | $272.40 | $276.06 | $276.06 | 2,560,290 |
| 2023-12-21 | $270.88 | $285.88 | $269.68 | $281.10 | $281.10 | 3,162,030 |
| 2023-12-20 | $275.00 | $283.36 | $270.87 | $272.03 | $272.03 | 1,895,000 |
| 2023-12-19 | $279.00 | $280.01 | $271.17 | $273.80 | $273.80 | 1,928,440 |
| 2023-12-18 | $279.00 | $287.77 | $274.52 | $279.52 | $279.52 | 3,158,250 |
| 2023-12-15 | $271.00 | $285.82 | $271.00 | $278.39 | $278.39 | 3,636,470 |
| 2023-12-14 | $269.98 | $277.77 | $269.30 | $269.38 | $269.38 | 2,075,470 |
| 2023-12-13 | $274.76 | $275.37 | $268.03 | $268.48 | $268.48 | 2,057,030 |
| 2023-12-12 | $279.00 | $280.00 | $275.11 | $275.64 | $275.64 | 1,605,730 |
| 2023-12-11 | $280.00 | $281.89 | $275.16 | $280.15 | $280.15 | 1,584,760 |
| 2023-12-08 | $280.76 | $281.98 | $276.88 | $281.07 | $281.07 | 1,951,420 |
| 2023-12-07 | $282.99 | $284.28 | $277.56 | $280.58 | $280.58 | 2,029,680 |
| 2023-12-06 | $275.99 | $286.55 | $275.87 | $282.46 | $282.46 | 2,470,680 |
| 2023-12-05 | $288.86 | $292.88 | $277.38 | $277.68 | $277.68 | 2,780,200 |
| 2023-12-04 | $297.65 | $299.88 | $290.00 | $290.00 | $290.00 | 2,217,170 |
| 2023-12-01 | $303.31 | $308.00 | $295.02 | $298.00 | $298.00 | 2,187,550 |
| 2023-11-30 | $311.33 | $311.80 | $303.99 | $304.54 | $304.54 | 1,932,140 |
| 2023-11-29 | $315.64 | $315.88 | $310.89 | $311.58 | $311.58 | 1,275,160 |
| 2023-11-28 | $314.38 | $317.50 | $312.28 | $315.85 | $315.85 | 1,263,870 |
| 2023-11-27 | $325.00 | $325.34 | $311.36 | $315.00 | $315.00 | 1,790,250 |
| 2023-11-24 | $326.00 | $327.99 | $323.16 | $326.00 | $326.00 | 879,500 |
| 2023-11-23 | $325.00 | $328.80 | $322.56 | $327.30 | $327.30 | 977,900 |
| 2023-11-22 | $329.77 | $330.76 | $325.45 | $325.54 | $325.54 | 979,250 |
| 2023-11-21 | $334.93 | $335.00 | $329.00 | $330.77 | $330.77 | 1,344,440 |
| 2023-11-20 | $326.54 | $338.00 | $322.00 | $334.45 | $334.45 | 2,062,800 |
| 2023-11-17 | $321.52 | $328.30 | $321.52 | $326.38 | $326.38 | 1,103,240 |
| 2023-11-16 | $332.86 | $332.86 | $324.01 | $324.08 | $324.08 | 1,307,990 |
| 2023-11-15 | $327.28 | $334.34 | $327.21 | $330.24 | $330.24 | 2,119,590 |
| 2023-11-14 | $323.00 | $327.89 | $321.50 | $324.18 | $324.18 | 1,282,020 |
| 2023-11-13 | $328.01 | $328.86 | $321.00 | $323.50 | $323.50 | 1,333,700 |
| 2023-11-10 | $328.31 | $328.87 | $325.53 | $326.85 | $326.85 | 981,830 |
| 2023-11-09 | $332.66 | $338.55 | $329.45 | $330.75 | $330.75 | 1,785,590 |
| 2023-11-08 | $329.90 | $334.95 | $327.84 | $330.77 | $330.77 | 1,788,130 |
| 2023-11-07 | $330.30 | $330.89 | $326.56 | $329.31 | $329.31 | 1,637,320 |
| 2023-11-06 | $328.20 | $331.99 | $319.11 | $331.20 | $331.20 | 2,977,610 |
| 2023-11-03 | $316.99 | $328.09 | $316.20 | $326.82 | $326.82 | 1,790,420 |
| 2023-11-02 | $323.60 | $325.60 | $317.07 | $317.09 | $317.09 | 1,570,540 |
| 2023-11-01 | $334.30 | $334.30 | $323.18 | $323.60 | $323.60 | 1,606,320 |
| 2023-10-31 | $327.46 | $330.88 | $324.11 | $329.65 | $329.65 | 1,614,880 |
| 2023-10-30 | $325.71 | $333.66 | $324.01 | $327.46 | $327.46 | 2,015,070 |
| 2023-10-27 | $318.04 | $329.44 | $317.30 | $326.72 | $326.72 | 2,580,710 |
| 2023-10-26 | $318.05 | $331.80 | $316.10 | $321.44 | $321.44 | 2,929,100 |
| 2023-10-25 | $348.04 | $348.04 | $318.00 | $318.04 | $318.04 | 5,239,280 |
| 2023-10-24 | $358.28 | $366.80 | $358.10 | $362.05 | $362.05 | 1,371,280 |
| 2023-10-23 | $357.00 | $361.78 | $355.69 | $357.86 | $357.86 | 1,002,300 |
| 2023-10-20 | $361.20 | $366.13 | $356.50 | $358.28 | $356.43 | 1,198,430 |
| 2023-10-19 | $365.50 | $368.48 | $360.00 | $362.99 | $361.11 | 1,447,630 |
| 2023-10-18 | $374.00 | $374.10 | $368.00 | $368.05 | $366.15 | 1,017,590 |
| 2023-10-17 | $372.99 | $377.11 | $369.00 | $375.99 | $375.99 | 1,074,490 |
| 2023-10-16 | $382.01 | $384.00 | $372.24 | $374.00 | $374.00 | 1,468,180 |
| 2023-10-13 | $385.00 | $385.62 | $376.22 | $381.97 | $381.97 | 1,704,000 |
| 2023-10-12 | $392.17 | $398.00 | $386.01 | $388.29 | $388.29 | 1,249,090 |
| 2023-10-11 | $390.00 | $395.00 | $387.20 | $390.15 | $390.15 | 1,204,060 |
| 2023-10-10 | $393.50 | $398.50 | $386.09 | $387.67 | $387.67 | 1,283,530 |
| 2023-10-09 | $387.50 | $397.42 | $383.58 | $395.40 | $395.40 | 1,530,390 |
| 2023-09-28 | $400.71 | $407.80 | $389.04 | $390.27 | $390.27 | 1,423,910 |
| 2023-09-27 | $395.00 | $400.44 | $392.34 | $394.71 | $394.71 | 1,092,270 |
| 2023-09-26 | $394.99 | $402.45 | $392.04 | $392.40 | $392.40 | 1,369,060 |
| 2023-09-25 | $385.00 | $397.56 | $382.18 | $394.00 | $394.00 | 2,216,130 |
| 2023-09-22 | $390.00 | $392.90 | $382.06 | $385.99 | $385.99 | 2,564,550 |
| 2023-09-21 | $403.00 | $405.49 | $392.00 | $394.39 | $394.39 | 1,935,640 |
| 2023-09-20 | $408.50 | $417.35 | $404.00 | $405.50 | $405.50 | 1,369,990 |
| 2023-09-19 | $432.60 | $432.60 | $407.88 | $410.89 | $410.89 | 2,309,970 |
| 2023-09-18 | $438.00 | $439.49 | $428.88 | $433.69 | $433.69 | 1,118,180 |
| 2023-09-15 | $433.51 | $444.00 | $430.41 | $436.20 | $436.20 | 1,335,420 |
| 2023-09-14 | $434.00 | $435.00 | $431.00 | $433.50 | $433.50 | 798,390 |
| 2023-09-13 | $441.00 | $442.42 | $430.00 | $432.60 | $432.60 | 879,560 |
| 2023-09-12 | $441.44 | $444.49 | $437.10 | $440.68 | $440.68 | 695,250 |
| 2023-09-11 | $429.70 | $444.99 | $428.00 | $444.00 | $444.00 | 1,350,790 |
| 2023-09-08 | $434.89 | $439.80 | $430.00 | $430.44 | $430.44 | 833,960 |
| 2023-09-07 | $449.00 | $449.84 | $436.45 | $437.50 | $437.50 | 1,047,330 |
| 2023-09-06 | $448.01 | $452.00 | $446.00 | $449.00 | $449.00 | 761,810 |
| 2023-09-05 | $450.00 | $453.06 | $447.78 | $449.99 | $449.99 | 985,880 |
| 2023-09-04 | $442.00 | $454.60 | $439.05 | $453.10 | $453.10 | 1,960,420 |
| 2023-09-01 | $439.50 | $445.00 | $436.44 | $439.00 | $439.00 | 699,730 |
| 2023-08-31 | $440.03 | $443.00 | $436.50 | $438.50 | $438.50 | 835,180 |
| 2023-08-30 | $436.00 | $448.00 | $433.20 | $441.99 | $441.99 | 1,310,220 |
| 2023-08-29 | $430.00 | $441.66 | $424.50 | $436.50 | $436.50 | 1,509,840 |
| 2023-08-28 | $446.57 | $449.89 | $426.38 | $427.61 | $427.61 | 2,082,050 |
| 2023-08-25 | $427.00 | $427.30 | $413.31 | $420.52 | $420.52 | 1,413,620 |
| 2023-08-24 | $410.00 | $423.86 | $407.20 | $423.58 | $423.58 | 1,485,390 |
| 2023-08-23 | $422.95 | $422.95 | $408.38 | $410.01 | $410.01 | 1,494,230 |
| 2023-08-22 | $429.38 | $432.00 | $416.00 | $423.05 | $423.05 | 1,512,080 |
| 2023-08-21 | $430.78 | $438.30 | $422.99 | $427.11 | $427.11 | 1,323,250 |
| 2023-08-18 | $438.11 | $443.18 | $430.41 | $430.72 | $430.72 | 840,740 |
| 2023-08-17 | $429.98 | $439.36 | $426.00 | $438.00 | $438.00 | 937,050 |
| 2023-08-16 | $429.00 | $434.99 | $428.57 | $431.38 | $431.38 | 852,610 |
| 2023-08-15 | $438.00 | $440.75 | $430.00 | $431.84 | $431.84 | 1,209,000 |
| 2023-08-14 | $437.00 | $441.00 | $428.20 | $440.32 | $440.32 | 1,153,960 |
| 2023-08-11 | $452.20 | $453.26 | $443.00 | $443.00 | $443.00 | 989,590 |
| 2023-08-10 | $446.78 | $452.43 | $444.08 | $450.81 | $450.81 | 1,122,140 |
| 2023-08-09 | $450.00 | $453.90 | $446.95 | $450.78 | $450.78 | 1,396,490 |
| 2023-08-08 | $458.77 | $462.47 | $451.00 | $451.80 | $451.80 | 1,575,200 |
| 2023-08-07 | $470.00 | $471.45 | $457.36 | $459.25 | $459.25 | 2,094,120 |
| 2023-08-04 | $470.00 | $479.49 | $463.00 | $473.66 | $473.66 | 4,119,450 |
| 2023-08-03 | $444.00 | $449.99 | $441.05 | $446.92 | $446.92 | 1,323,120 |
| 2023-08-02 | $456.69 | $458.90 | $444.02 | $445.22 | $445.22 | 2,167,330 |
| 2023-08-01 | $475.00 | $475.00 | $454.06 | $456.68 | $456.68 | 2,247,540 |
| 2023-07-31 | $491.52 | $493.39 | $473.00 | $476.11 | $476.11 | 1,876,560 |
| 2023-07-28 | $476.73 | $485.87 | $471.26 | $484.08 | $484.08 | 1,438,880 |
| 2023-07-27 | $474.16 | $481.68 | $471.47 | $477.25 | $477.25 | 1,392,030 |
| 2023-07-26 | $465.65 | $475.00 | $462.51 | $474.10 | $474.10 | 1,608,540 |
| 2023-07-25 | $452.00 | $468.53 | $450.00 | $466.32 | $466.32 | 2,035,980 |
| 2023-07-24 | $445.01 | $447.00 | $440.94 | $444.50 | $444.50 | 558,350 |
| 2023-07-21 | $435.01 | $448.73 | $432.62 | $447.96 | $447.96 | 1,478,220 |
| 2023-07-20 | $442.00 | $448.00 | $434.58 | $435.67 | $435.67 | 858,850 |
| 2023-07-19 | $442.90 | $443.96 | $439.20 | $440.01 | $440.01 | 566,720 |
| 2023-07-18 | $439.01 | $444.50 | $437.24 | $444.20 | $444.20 | 747,780 |
| 2023-07-17 | $450.00 | $450.00 | $437.00 | $438.10 | $438.10 | 1,235,120 |
| 2023-07-14 | $459.34 | $462.80 | $451.77 | $452.50 | $452.50 | 1,028,390 |
| 2023-07-13 | $447.51 | $460.90 | $447.51 | $459.31 | $459.31 | 1,501,430 |
| 2023-07-12 | $447.99 | $449.93 | $444.60 | $446.99 | $446.99 | 591,670 |
| 2023-07-11 | $448.00 | $449.99 | $440.00 | $449.00 | $449.00 | 1,433,350 |
| 2023-07-10 | $456.00 | $461.14 | $447.10 | $448.00 | $448.00 | 1,067,440 |
| 2023-07-07 | $450.01 | $458.68 | $448.73 | $454.77 | $454.77 | 651,090 |
| 2023-07-06 | $455.00 | $460.28 | $452.04 | $453.71 | $453.71 | 914,120 |
| 2023-07-05 | $463.00 | $463.50 | $452.16 | $455.19 | $455.19 | 939,770 |
| 2023-07-04 | $454.20 | $464.71 | $454.20 | $463.00 | $463.00 | 1,350,470 |
| 2023-07-03 | $446.00 | $457.29 | $444.35 | $457.19 | $457.19 | 1,687,130 |
| 2023-06-30 | $437.00 | $452.60 | $436.11 | $444.95 | $444.95 | 1,169,820 |
| 2023-06-29 | $440.50 | $445.88 | $436.50 | $438.93 | $438.93 | 934,290 |
| 2023-06-28 | $441.02 | $446.00 | $437.00 | $443.45 | $443.45 | 1,233,800 |
| 2023-06-27 | $445.17 | $447.19 | $439.18 | $441.55 | $441.55 | 1,094,040 |
| 2023-06-26 | $435.10 | $446.20 | $428.01 | $441.53 | $441.53 | 1,359,880 |
| 2023-06-21 | $442.87 | $447.64 | $437.57 | $441.40 | $441.40 | 1,286,540 |
| 2023-06-20 | $448.00 | $452.50 | $443.00 | $445.10 | $445.10 | 1,461,220 |
| 2023-06-19 | $461.61 | $462.00 | $445.00 | $448.04 | $448.04 | 1,970,450 |
| 2023-06-16 | $464.00 | $464.00 | $454.80 | $461.52 | $461.52 | 1,573,840 |
| 2023-06-15 | $447.88 | $461.98 | $443.55 | $461.00 | $461.00 | 2,767,660 |
| 2023-06-14 | $435.00 | $459.98 | $430.00 | $447.00 | $447.00 | 2,933,310 |
| 2023-06-13 | $438.88 | $444.88 | $423.99 | $432.00 | $432.00 | 1,976,750 |
| 2023-06-12 | $423.86 | $436.00 | $415.26 | $431.00 | $431.00 | 2,511,320 |
| 2023-06-09 | $433.30 | $436.93 | $417.03 | $426.50 | $426.50 | 2,731,380 |
| 2023-06-08 | $434.15 | $441.99 | $430.20 | $433.29 | $433.29 | 1,598,660 |
| 2023-06-07 | $450.50 | $451.64 | $434.51 | $435.13 | $435.13 | 1,582,580 |
| 2023-06-06 | $449.50 | $458.98 | $449.02 | $449.49 | $449.49 | 934,290 |
| 2023-06-05 | $452.50 | $457.77 | $449.16 | $451.86 | $451.86 | 855,610 |
| 2023-06-02 | $456.56 | $463.79 | $453.72 | $456.22 | $456.22 | 1,150,050 |
| 2023-06-01 | $447.26 | $462.00 | $447.12 | $455.60 | $455.60 | 1,290,620 |
| 2023-05-31 | $455.10 | $455.88 | $448.97 | $450.60 | $450.60 | 1,099,690 |
| 2023-05-30 | $461.00 | $464.27 | $443.00 | $452.65 | $452.65 | 2,026,200 |
| 2023-05-29 | $465.10 | $470.95 | $459.00 | $462.59 | $462.59 | 1,151,650 |
| 2023-05-26 | $474.01 | $477.94 | $463.45 | $466.80 | $466.80 | 1,332,960 |
| 2023-05-25 | $480.69 | $480.69 | $470.83 | $475.76 | $475.76 | 1,441,700 |
| 2023-05-24 | $494.53 | $497.50 | $480.60 | $480.69 | $480.69 | 1,187,300 |
| 2023-05-23 | $504.00 | $508.04 | $495.51 | $495.57 | $495.57 | 822,070 |
| 2023-05-22 | $494.94 | $516.00 | $491.21 | $505.61 | $505.61 | 1,519,750 |
| 2023-05-19 | $485.02 | $500.00 | $482.21 | $495.00 | $495.00 | 1,276,410 |
| 2023-05-18 | $499.88 | $503.49 | $486.30 | $489.50 | $489.50 | 1,408,170 |
| 2023-05-17 | $508.00 | $509.70 | $499.00 | $501.77 | $501.77 | 791,630 |
| 2023-05-16 | $508.38 | $513.78 | $502.08 | $511.42 | $511.42 | 811,140 |
| 2023-05-15 | $503.00 | $513.50 | $497.01 | $512.06 | $512.06 | 976,190 |
| 2023-05-12 | $509.33 | $511.66 | $502.22 | $506.90 | $504.10 | 684,130 |
| 2023-05-11 | $512.94 | $517.75 | $504.19 | $507.47 | $504.67 | 1,059,280 |
| 2023-05-10 | $501.69 | $513.99 | $493.05 | $513.95 | $511.12 | 1,397,660 |
| 2023-05-09 | $512.88 | $512.88 | $501.18 | $505.00 | $502.21 | 1,408,990 |
| 2023-05-08 | $523.48 | $523.88 | $508.00 | $513.38 | $510.55 | 1,536,480 |
| 2023-05-05 | $531.30 | $534.00 | $507.00 | $522.20 | $519.32 | 1,764,680 |
| 2023-05-04 | $543.98 | $547.98 | $528.60 | $531.29 | $531.29 | 1,063,560 |
| 2023-05-03 | $543.97 | $543.97 | $543.97 | $543.97 | $543.97 | 0 |
| 2023-05-02 | $543.97 | $543.97 | $543.97 | $543.97 | $543.97 | 0 |
| 2023-04-28 | $547.26 | $550.00 | $537.15 | $543.97 | $543.97 | 1,077,160 |
| 2023-04-27 | $525.99 | $555.99 | $525.00 | $549.00 | $549.00 | 1,639,470 |
| 2023-04-26 | $558.30 | $562.00 | $521.00 | $530.90 | $530.90 | 2,399,490 |
| 2023-04-25 | $520.40 | $539.90 | $516.53 | $537.00 | $537.00 | 1,506,460 |
| 2023-04-24 | $531.54 | $536.45 | $511.21 | $515.26 | $515.26 | 1,516,750 |
| 2023-04-21 | $535.00 | $549.64 | $530.53 | $531.53 | $531.53 | 1,264,400 |
| 2023-04-20 | $546.00 | $549.88 | $531.37 | $533.05 | $533.05 | 1,023,410 |
| 2023-04-19 | $543.00 | $552.00 | $535.01 | $542.00 | $542.00 | 1,373,230 |
| 2023-04-18 | $561.00 | $565.81 | $547.13 | $553.27 | $553.27 | 1,106,580 |
| 2023-04-17 | $553.00 | $568.03 | $552.95 | $563.72 | $563.72 | 1,047,920 |
| 2023-04-14 | $563.00 | $566.68 | $553.03 | $557.18 | $557.18 | 786,440 |
| 2023-04-13 | $553.10 | $565.00 | $546.22 | $563.00 | $563.00 | 974,200 |
| 2023-04-12 | $567.82 | $579.88 | $553.00 | $553.10 | $553.10 | 1,063,530 |
| 2023-04-11 | $572.34 | $595.08 | $564.00 | $569.31 | $569.31 | 1,340,610 |
| 2023-04-10 | $558.00 | $576.00 | $555.80 | $574.50 | $574.50 | 1,177,160 |
| 2023-04-07 | $556.49 | $568.80 | $552.31 | $559.77 | $559.77 | 781,400 |
| 2023-04-06 | $566.83 | $576.26 | $558.00 | $559.60 | $559.60 | 946,830 |
| 2023-04-05 | $566.81 | $566.81 | $566.81 | $566.81 | $566.81 | 0 |
| 2023-04-04 | $570.01 | $574.87 | $553.00 | $566.81 | $566.81 | 1,366,880 |
| 2023-04-03 | $563.00 | $577.00 | $559.00 | $569.50 | $569.50 | 1,639,010 |
| 2023-03-31 | $559.99 | $572.98 | $554.50 | $558.75 | $558.75 | 886,540 |
| 2023-03-30 | $554.99 | $570.00 | $554.95 | $563.35 | $563.35 | 1,434,450 |
| 2023-03-29 | $550.00 | $565.00 | $544.50 | $552.83 | $552.83 | 1,564,940 |
| 2023-03-28 | $528.00 | $554.01 | $523.00 | $551.54 | $551.54 | 2,319,630 |
| 2023-03-27 | $519.65 | $528.58 | $507.06 | $522.43 | $522.43 | 1,469,050 |
| 2023-03-24 | $515.00 | $526.00 | $511.59 | $520.18 | $520.18 | 1,095,930 |
| 2023-03-23 | $518.00 | $523.41 | $512.30 | $514.71 | $514.71 | 941,880 |
| 2023-03-22 | $516.00 | $527.00 | $510.68 | $522.41 | $522.41 | 1,793,580 |
| 2023-03-21 | $505.00 | $517.90 | $502.99 | $516.00 | $516.00 | 2,167,940 |
| 2023-03-20 | $516.00 | $519.93 | $497.02 | $504.15 | $504.15 | 3,227,370 |
| 2023-03-17 | $541.99 | $547.93 | $521.99 | $522.63 | $522.63 | 2,377,170 |
| 2023-03-16 | $529.44 | $551.00 | $527.76 | $543.08 | $543.08 | 2,568,500 |
| 2023-03-15 | $545.37 | $547.44 | $521.00 | $524.09 | $524.09 | 1,934,400 |
| 2023-03-14 | $539.13 | $546.97 | $535.02 | $543.46 | $543.46 | 1,190,900 |
| 2023-03-13 | $532.07 | $551.97 | $530.05 | $541.00 | $541.00 | 1,208,120 |
| 2023-03-10 | $548.27 | $549.20 | $532.57 | $537.16 | $537.16 | 1,721,280 |
| 2023-03-09 | $583.99 | $584.84 | $521.22 | $549.29 | $549.29 | 3,397,490 |
| 2023-03-08 | $552.80 | $574.53 | $550.02 | $564.96 | $564.96 | 1,677,900 |
| 2023-03-07 | $578.98 | $578.99 | $548.66 | $551.22 | $551.22 | 2,790,360 |
| 2023-03-06 | $583.00 | $586.99 | $575.00 | $579.00 | $579.00 | 856,770 |
| 2023-03-03 | $581.90 | $588.04 | $573.32 | $582.20 | $582.20 | 875,910 |
| 2023-03-02 | $589.00 | $589.98 | $581.00 | $581.55 | $581.55 | 734,410 |
| 2023-03-01 | $585.90 | $592.50 | $576.01 | $590.00 | $590.00 | 799,020 |
| 2023-02-28 | $591.60 | $599.78 | $583.76 | $588.46 | $588.46 | 1,035,240 |
| 2023-02-27 | $584.22 | $596.88 | $578.68 | $589.80 | $589.80 | 1,058,510 |
| 2023-02-24 | $592.01 | $594.99 | $585.20 | $586.00 | $586.00 | 644,960 |
| 2023-02-23 | $596.98 | $605.00 | $585.58 | $591.00 | $591.00 | 1,052,520 |
| 2023-02-22 | $588.01 | $606.80 | $588.00 | $597.00 | $597.00 | 884,140 |
| 2023-02-21 | $616.30 | $617.89 | $586.80 | $595.11 | $595.11 | 1,505,430 |
| 2023-02-20 | $603.01 | $620.02 | $592.01 | $616.48 | $616.48 | 1,117,650 |
| 2023-02-17 | $613.97 | $625.00 | $607.50 | $607.88 | $607.88 | 754,510 |
| 2023-02-16 | $616.00 | $625.31 | $607.77 | $612.30 | $612.30 | 890,860 |
| 2023-02-15 | $625.62 | $629.59 | $616.23 | $617.41 | $617.41 | 717,500 |
| 2023-02-14 | $627.99 | $629.80 | $615.88 | $627.99 | $627.99 | 795,800 |
| 2023-02-13 | $596.82 | $629.00 | $596.82 | $627.90 | $627.90 | 2,010,480 |
| 2023-02-10 | $596.00 | $605.00 | $591.60 | $599.97 | $599.97 | 887,990 |
| 2023-02-09 | $584.22 | $598.99 | $584.22 | $596.00 | $596.00 | 1,309,920 |
| 2023-02-08 | $581.39 | $594.44 | $579.87 | $584.16 | $584.16 | 913,870 |
| 2023-02-07 | $589.12 | $597.98 | $579.00 | $581.35 | $581.35 | 1,174,600 |
| 2023-02-06 | $595.45 | $596.88 | $579.76 | $588.00 | $588.00 | 1,297,500 |
| 2023-02-03 | $598.19 | $604.28 | $586.10 | $595.93 | $595.93 | 894,910 |
| 2023-02-02 | $603.97 | $608.95 | $594.09 | $598.85 | $598.85 | 1,102,390 |
| 2023-02-01 | $598.00 | $604.47 | $582.22 | $604.00 | $604.00 | 1,828,820 |
| 2023-01-31 | $602.76 | $617.43 | $591.00 | $595.01 | $595.01 | 1,709,790 |
| 2023-01-30 | $620.02 | $625.84 | $608.69 | $608.85 | $608.85 | 1,629,590 |
| 2023-01-20 | $631.00 | $645.05 | $610.00 | $611.90 | $611.90 | 2,370,920 |
| 2023-01-19 | $623.18 | $631.00 | $616.13 | $631.00 | $631.00 | 950,180 |
| 2023-01-18 | $625.85 | $632.00 | $617.00 | $624.55 | $624.55 | 1,026,060 |
| 2023-01-17 | $623.11 | $633.00 | $615.00 | $629.30 | $629.30 | 1,082,680 |
| 2023-01-16 | $610.00 | $646.00 | $609.31 | $624.90 | $624.90 | 2,543,240 |
| 2023-01-13 | $595.34 | $616.00 | $587.11 | $610.00 | $610.00 | 1,777,570 |
| 2023-01-12 | $596.00 | $599.98 | $586.01 | $589.45 | $589.45 | 1,197,990 |
| 2023-01-11 | $600.24 | $608.50 | $593.00 | $598.70 | $598.70 | 1,180,780 |
| 2023-01-10 | $586.98 | $603.13 | $582.01 | $600.24 | $600.24 | 1,882,830 |
| 2023-01-09 | $569.00 | $593.98 | $563.35 | $586.98 | $586.98 | 2,135,950 |
| 2023-01-06 | $572.00 | $573.22 | $562.30 | $569.19 | $569.19 | 931,120 |
| 2023-01-05 | $548.60 | $581.98 | $548.60 | $571.80 | $571.80 | 2,250,550 |
| 2023-01-04 | $554.53 | $554.60 | $540.00 | $546.96 | $546.96 | 1,720,690 |
| 2023-01-03 | $564.50 | $572.03 | $532.00 | $555.63 | $555.63 | 3,841,460 |
| 2023-01-02 | $566.35 | $566.35 | $566.35 | $566.35 | $566.35 | 0 |
| 2022-12-30 | $568.09 | $570.60 | $557.00 | $566.35 | $566.35 | 1,286,740 |
| 2022-12-29 | $565.00 | $571.90 | $560.11 | $565.00 | $565.00 | 1,262,850 |
| 2022-12-28 | $568.80 | $574.00 | $564.00 | $566.00 | $566.00 | 1,375,330 |
| 2022-12-27 | $542.15 | $576.88 | $540.96 | $573.37 | $573.37 | 2,238,900 |
| 2022-12-26 | $544.00 | $550.00 | $534.94 | $539.00 | $539.00 | 1,304,680 |
| 2022-12-23 | $548.23 | $554.00 | $539.09 | $545.80 | $545.80 | 1,421,660 |
| 2022-12-22 | $521.00 | $555.50 | $513.12 | $546.81 | $546.81 | 2,638,780 |
| 2022-12-21 | $509.00 | $522.88 | $501.41 | $516.89 | $516.89 | 1,045,100 |
| 2022-12-20 | $518.78 | $519.30 | $504.01 | $505.90 | $505.90 | 837,970 |
| 2022-12-19 | $527.00 | $537.89 | $515.27 | $518.41 | $518.41 | 955,170 |
| 2022-12-16 | $526.50 | $529.71 | $520.81 | $525.57 | $525.57 | 808,130 |
| 2022-12-15 | $532.70 | $540.01 | $525.10 | $530.98 | $530.98 | 891,140 |
| 2022-12-14 | $526.88 | $542.00 | $522.27 | $532.72 | $532.72 | 1,416,540 |
| 2022-12-13 | $516.99 | $528.26 | $515.06 | $526.50 | $526.50 | 1,157,380 |
| 2022-12-12 | $526.00 | $530.00 | $515.20 | $517.10 | $517.10 | 1,254,130 |
| 2022-12-09 | $528.27 | $531.39 | $519.11 | $528.93 | $528.93 | 1,540,420 |
| 2022-12-08 | $521.00 | $532.02 | $515.50 | $528.54 | $528.54 | 1,628,460 |
| 2022-12-07 | $526.00 | $533.70 | $518.80 | $523.47 | $523.47 | 1,705,330 |
| 2022-12-06 | $506.00 | $543.24 | $506.00 | $530.00 | $530.00 | 2,374,860 |
| 2022-12-05 | $508.00 | $520.00 | $498.14 | $510.46 | $510.46 | 2,321,600 |
| 2022-12-01 | $495.00 | $523.00 | $494.00 | $497.25 | $497.25 | 2,878,600 |
| 2022-11-30 | $477.97 | $481.88 | $466.55 | $479.60 | $479.60 | 1,668,810 |
| 2022-11-29 | $457.01 | $482.00 | $455.58 | $477.98 | $477.98 | 2,272,480 |
| 2022-11-28 | $436.17 | $461.99 | $433.01 | $457.87 | $457.87 | 1,481,800 |
| 2022-11-25 | $447.30 | $448.99 | $438.09 | $444.18 | $444.18 | 872,180 |
| 2022-11-24 | $454.47 | $456.99 | $447.24 | $447.30 | $447.30 | 761,000 |
| 2022-11-23 | $449.99 | $458.00 | $444.10 | $453.51 | $453.51 | 1,058,960 |
| 2022-11-22 | $457.00 | $461.96 | $447.00 | $450.50 | $450.50 | 1,287,030 |
| 2022-11-21 | $487.90 | $487.90 | $452.50 | $458.80 | $458.80 | 2,682,080 |
| 2022-11-18 | $479.50 | $502.42 | $471.95 | $492.50 | $492.50 | 1,737,090 |
| 2022-11-17 | $480.05 | $487.97 | $471.92 | $477.40 | $477.40 | 998,830 |
| 2022-11-16 | $478.50 | $492.33 | $478.19 | $484.50 | $484.50 | 1,186,970 |
| 2022-11-15 | $474.41 | $484.51 | $458.68 | $481.00 | $481.00 | 1,657,490 |
| 2022-11-14 | $491.30 | $499.00 | $468.58 | $474.40 | $474.40 | 1,755,000 |
| 2022-11-11 | $508.18 | $515.00 | $490.69 | $492.40 | $492.40 | 1,543,950 |
| 2022-11-10 | $483.08 | $487.49 | $475.03 | $483.98 | $483.98 | 906,070 |
| 2022-11-09 | $486.01 | $495.97 | $482.00 | $482.10 | $482.10 | 849,200 |
| 2022-11-08 | $489.30 | $491.00 | $481.00 | $489.80 | $489.80 | 1,198,890 |
| 2022-11-07 | $490.16 | $495.71 | $480.02 | $490.51 | $490.51 | 1,426,860 |
| 2022-11-04 | $475.00 | $512.80 | $471.36 | $496.49 | $496.49 | 2,756,380 |
| 2022-11-03 | $463.00 | $478.37 | $456.36 | $473.80 | $473.80 | 1,332,330 |
| 2022-11-02 | $455.00 | $484.63 | $448.25 | $469.00 | $469.00 | 2,858,950 |
| 2022-11-01 | $422.00 | $456.00 | $421.00 | $455.00 | $455.00 | 2,583,070 |
| 2022-10-31 | $430.21 | $436.00 | $415.48 | $421.00 | $421.00 | 1,845,050 |
| 2022-10-28 | $438.48 | $449.78 | $430.50 | $430.60 | $430.60 | 1,448,340 |
| 2022-10-27 | $465.40 | $468.00 | $437.54 | $438.38 | $438.38 | 2,416,090 |
| 2022-10-26 | $448.73 | $473.18 | $448.50 | $466.00 | $466.00 | 2,936,610 |
| 2022-10-25 | $420.00 | $434.00 | $418.80 | $432.10 | $432.10 | 1,818,190 |
| 2022-10-24 | $439.96 | $444.41 | $410.79 | $427.00 | $427.00 | 3,272,730 |
| 2022-10-21 | $470.00 | $471.99 | $450.86 | $452.00 | $452.00 | 1,853,640 |
| 2022-10-20 | $459.95 | $478.78 | $455.20 | $472.70 | $472.70 | 1,861,690 |
| 2022-10-19 | $474.30 | $477.50 | $460.66 | $462.30 | $462.30 | 1,644,710 |
| 2022-10-18 | $475.00 | $478.33 | $468.50 | $474.61 | $474.61 | 1,327,930 |
| 2022-10-17 | $475.00 | $485.00 | $460.00 | $474.00 | $474.00 | 2,048,900 |
| 2022-10-14 | $481.98 | $491.99 | $456.00 | $483.88 | $483.88 | 2,357,530 |
| 2022-10-13 | $470.00 | $488.88 | $465.05 | $475.00 | $475.00 | 1,092,300 |
| 2022-10-12 | $468.24 | $473.02 | $453.79 | $473.02 | $473.02 | 1,013,160 |
| 2022-10-11 | $473.70 | $479.98 | $461.23 | $470.28 | $470.28 | 982,280 |
| 2022-10-10 | $491.00 | $494.96 | $472.00 | $473.70 | $473.70 | 1,169,820 |
| 2022-09-30 | $487.51 | $505.00 | $482.90 | $490.32 | $490.32 | 1,302,640 |
| 2022-09-29 | $496.00 | $502.60 | $481.10 | $488.10 | $488.10 | 1,220,140 |
| 2022-09-28 | $488.53 | $503.12 | $485.31 | $488.00 | $488.00 | 1,138,020 |
| 2022-09-27 | $487.00 | $494.50 | $472.20 | $490.89 | $490.89 | 1,553,480 |
| 2022-09-26 | $454.61 | $497.85 | $452.88 | $483.24 | $483.24 | 2,637,720 |
| 2022-09-23 | $460.00 | $467.00 | $451.17 | $456.01 | $456.01 | 1,296,080 |
| 2022-09-22 | $470.00 | $473.05 | $457.50 | $462.98 | $462.98 | 1,714,330 |
| 2022-09-21 | $491.98 | $498.71 | $472.00 | $473.88 | $473.88 | 1,566,960 |
| 2022-09-20 | $482.00 | $505.80 | $482.00 | $491.67 | $491.67 | 2,256,080 |
| 2022-09-19 | $540.02 | $548.55 | $470.00 | $477.11 | $477.11 | 3,766,650 |
| 2022-09-16 | $546.49 | $549.98 | $536.93 | $540.00 | $540.00 | 901,900 |
| 2022-09-15 | $558.01 | $568.79 | $540.50 | $547.00 | $547.00 | 1,055,950 |
| 2022-09-14 | $552.53 | $562.00 | $549.03 | $557.95 | $557.95 | 665,420 |
| 2022-09-13 | $550.00 | $563.00 | $539.00 | $558.88 | $558.88 | 1,358,640 |
| 2022-09-12 | $543.30 | $543.30 | $543.30 | $543.30 | $543.30 | 0 |
| 2022-09-09 | $528.00 | $546.00 | $525.01 | $543.30 | $543.30 | 1,274,040 |
| 2022-09-08 | $522.50 | $532.13 | $518.39 | $525.52 | $525.52 | 730,210 |
| 2022-09-07 | $523.00 | $526.79 | $515.31 | $524.99 | $524.99 | 1,216,910 |
| 2022-09-06 | $536.50 | $538.89 | $518.00 | $526.00 | $526.00 | 1,261,770 |
| 2022-09-05 | $535.00 | $545.00 | $531.54 | $535.60 | $535.60 | 905,500 |
| 2022-09-02 | $535.51 | $546.01 | $527.00 | $537.37 | $537.37 | 876,270 |
| 2022-09-01 | $557.81 | $564.49 | $538.01 | $540.06 | $540.06 | 1,060,890 |
| 2022-08-31 | $548.00 | $568.00 | $545.45 | $559.00 | $559.00 | 1,070,700 |
| 2022-08-30 | $546.00 | $556.88 | $534.16 | $551.99 | $551.99 | 914,940 |
| 2022-08-29 | $551.15 | $558.02 | $533.03 | $543.95 | $543.95 | 1,220,210 |
| 2022-08-26 | $559.98 | $571.98 | $553.01 | $555.70 | $555.70 | 1,198,520 |
| 2022-08-25 | $550.00 | $578.18 | $550.00 | $561.38 | $561.38 | 1,783,190 |
| 2022-08-24 | $543.22 | $556.50 | $542.88 | $548.00 | $548.00 | 848,060 |
| 2022-08-23 | $554.77 | $559.89 | $543.23 | $547.38 | $547.38 | 860,550 |
| 2022-08-22 | $539.99 | $557.99 | $532.00 | $555.50 | $555.50 | 1,273,080 |
| 2022-08-19 | $544.11 | $551.90 | $542.00 | $544.50 | $544.50 | 627,930 |
| 2022-08-18 | $570.00 | $570.11 | $541.60 | $547.12 | $547.12 | 1,641,950 |
| 2022-08-17 | $551.99 | $573.80 | $550.02 | $571.60 | $571.60 | 1,327,440 |
| 2022-08-16 | $557.95 | $560.00 | $550.08 | $553.00 | $553.00 | 815,260 |
| 2022-08-15 | $567.00 | $567.40 | $546.08 | $557.80 | $557.80 | 1,675,280 |
| 2022-08-12 | $577.86 | $577.86 | $561.01 | $567.20 | $567.20 | 1,146,120 |
| 2022-08-11 | $577.77 | $583.98 | $566.00 | $579.00 | $579.00 | 1,189,110 |
| 2022-08-10 | $579.99 | $583.90 | $561.01 | $569.10 | $569.10 | 1,097,610 |
| 2022-08-09 | $574.83 | $583.01 | $571.00 | $581.00 | $581.00 | 814,240 |
| 2022-08-08 | $583.00 | $583.17 | $570.28 | $576.00 | $576.00 | 896,150 |
| 2022-08-05 | $583.01 | $593.83 | $577.08 | $585.94 | $585.94 | 859,360 |
| 2022-08-04 | $597.91 | $599.88 | $574.00 | $583.00 | $583.00 | 1,040,490 |
| 2022-08-03 | $604.00 | $607.00 | $591.95 | $593.89 | $593.89 | 900,700 |
| 2022-08-02 | $595.00 | $604.00 | $585.00 | $595.36 | $595.36 | 1,317,310 |
| 2022-08-01 | $581.79 | $604.50 | $578.79 | $600.50 | $600.50 | 1,264,300 |
| 2022-07-29 | $601.01 | $603.97 | $575.20 | $586.00 | $586.00 | 1,602,670 |
| 2022-07-28 | $617.00 | $619.62 | $603.39 | $604.02 | $604.02 | 1,311,330 |
| 2022-07-27 | $609.75 | $630.00 | $603.00 | $618.38 | $618.38 | 2,259,110 |
| 2022-07-26 | $597.01 | $607.00 | $592.76 | $602.66 | $602.66 | 1,053,840 |
| 2022-07-25 | $599.29 | $606.00 | $587.83 | $597.22 | $597.22 | 1,000,150 |
| 2022-07-22 | $604.88 | $610.00 | $593.55 | $599.20 | $599.20 | 957,150 |
| 2022-07-21 | $603.15 | $609.00 | $596.00 | $601.08 | $601.08 | 900,210 |
| 2022-07-20 | $588.00 | $615.00 | $582.98 | $605.97 | $605.97 | 2,203,020 |
| 2022-07-19 | $585.65 | $594.49 | $580.00 | $582.18 | $582.18 | 1,061,620 |
| 2022-07-18 | $573.66 | $595.75 | $568.00 | $589.00 | $589.00 | 1,313,460 |
| 2022-07-15 | $574.57 | $587.50 | $571.00 | $575.06 | $575.06 | 1,063,070 |
| 2022-07-14 | $568.50 | $579.94 | $566.60 | $574.69 | $574.69 | 1,068,260 |
| 2022-07-13 | $556.27 | $580.88 | $550.50 | $568.50 | $568.50 | 1,312,730 |
| 2022-07-12 | $558.20 | $568.79 | $550.50 | $556.23 | $556.23 | 1,283,390 |
| 2022-07-11 | $579.95 | $579.95 | $544.60 | $561.00 | $561.00 | 2,358,180 |
| 2022-07-08 | $571.57 | $590.00 | $566.66 | $581.00 | $581.00 | 1,549,160 |
| 2022-07-07 | $576.00 | $578.90 | $556.00 | $571.57 | $571.57 | 1,946,070 |
| 2022-07-06 | $602.00 | $608.00 | $572.89 | $576.05 | $576.05 | 1,964,610 |
| 2022-07-05 | $605.00 | $609.68 | $591.00 | $604.61 | $604.61 | 1,480,620 |
| 2022-07-04 | $591.00 | $604.44 | $581.37 | $602.69 | $602.69 | 1,878,710 |
| 2022-07-01 | $601.00 | $603.00 | $587.00 | $590.96 | $590.96 | 1,062,200 |
| 2022-06-30 | $583.12 | $600.50 | $583.12 | $600.01 | $600.01 | 2,201,940 |
| 2022-06-29 | $572.00 | $585.88 | $564.21 | $578.00 | $578.00 | 1,945,100 |
| 2022-06-28 | $594.98 | $595.25 | $565.92 | $576.50 | $576.50 | 1,623,710 |
| 2022-06-27 | $568.00 | $596.56 | $565.51 | $585.00 | $585.00 | 1,616,930 |
| 2022-06-24 | $561.77 | $572.00 | $555.55 | $564.00 | $564.00 | 1,282,860 |
| 2022-06-23 | $548.50 | $561.05 | $543.58 | $560.33 | $560.33 | 1,200,630 |
| 2022-06-22 | $565.01 | $569.23 | $545.00 | $547.24 | $547.24 | 1,716,740 |
| 2022-06-21 | $569.01 | $581.00 | $557.85 | $563.09 | $563.09 | 1,691,700 |
| 2022-06-20 | $559.09 | $575.88 | $552.00 | $569.01 | $569.01 | 2,209,250 |
| 2022-06-17 | $534.50 | $562.19 | $523.10 | $555.00 | $555.00 | 2,389,330 |
| 2022-06-16 | $522.00 | $544.00 | $519.00 | $535.60 | $535.60 | 1,504,290 |
| 2022-06-15 | $533.17 | $536.47 | $512.58 | $523.01 | $523.01 | 2,105,840 |
| 2022-06-14 | $511.00 | $533.33 | $510.81 | $532.90 | $532.90 | 1,606,570 |
| 2022-06-13 | $519.00 | $525.49 | $514.81 | $517.22 | $517.22 | 1,345,100 |
| 2022-06-10 | $527.00 | $533.02 | $517.79 | $528.50 | $528.50 | 1,756,350 |
| 2022-06-09 | $535.00 | $538.50 | $525.43 | $529.10 | $529.10 | 1,701,670 |
| 2022-06-08 | $531.93 | $548.00 | $526.00 | $535.00 | $535.00 | 2,277,630 |
| 2022-06-07 | $530.56 | $538.99 | $523.04 | $527.69 | $527.69 | 1,611,870 |
| 2022-06-06 | $529.99 | $539.47 | $514.03 | $530.56 | $530.56 | 1,951,810 |
| 2022-06-02 | $530.00 | $533.50 | $519.60 | $527.09 | $527.09 | 1,448,640 |
| 2022-06-01 | $540.55 | $546.37 | $528.45 | $529.00 | $529.00 | 2,020,570 |
| 2022-05-31 | $503.84 | $543.99 | $498.12 | $540.90 | $540.90 | 3,436,590 |
| 2022-05-30 | $495.55 | $516.50 | $492.80 | $503.84 | $503.84 | 2,184,250 |
| 2022-05-27 | $486.00 | $503.00 | $486.00 | $489.32 | $489.32 | 1,444,300 |
| 2022-05-26 | $489.79 | $489.87 | $473.88 | $485.00 | $485.00 | 1,289,240 |
| 2022-05-25 | $486.00 | $493.98 | $477.07 | $485.00 | $485.00 | 1,183,990 |
| 2022-05-24 | $495.99 | $497.00 | $485.00 | $487.00 | $487.00 | 1,405,340 |
| 2022-05-23 | $503.97 | $506.00 | $493.34 | $498.50 | $498.50 | 1,201,190 |
| 2022-05-20 | $477.00 | $506.88 | $477.00 | $503.99 | $503.99 | 2,569,900 |
| 2022-05-19 | $469.00 | $481.40 | $466.00 | $476.60 | $476.60 | 1,221,750 |
| 2022-05-18 | $487.00 | $489.00 | $471.00 | $474.66 | $474.66 | 1,566,340 |
| 2022-05-17 | $481.50 | $490.00 | $475.00 | $486.99 | $486.99 | 1,517,530 |
| 2022-05-16 | $473.99 | $489.90 | $470.50 | $481.20 | $481.20 | 1,801,550 |
| 2022-05-13 | $473.00 | $476.89 | $466.01 | $469.00 | $469.00 | 1,130,540 |
| 2022-05-12 | $465.29 | $482.70 | $463.00 | $473.10 | $473.10 | 1,434,980 |
| 2022-05-11 | $461.00 | $481.90 | $455.00 | $469.07 | $469.07 | 2,077,990 |
| 2022-05-10 | $443.21 | $468.52 | $438.12 | $463.63 | $463.63 | 1,918,560 |
| 2022-05-09 | $468.29 | $473.99 | $441.50 | $448.15 | $448.15 | 2,076,550 |
| 2022-05-06 | $489.99 | $495.62 | $471.40 | $472.30 | $472.30 | 1,968,240 |
| 2022-05-05 | $517.25 | $517.25 | $490.15 | $499.99 | $499.99 | 2,317,080 |
| 2022-05-04 | $517.50 | $517.50 | $517.50 | $517.50 | $517.50 | 0 |
| 2022-05-03 | $517.50 | $517.50 | $517.50 | $517.50 | $517.50 | 0 |
| 2022-04-29 | $504.00 | $518.65 | $495.02 | $517.50 | $517.50 | 2,122,380 |
| 2022-04-28 | $498.88 | $516.00 | $493.57 | $501.10 | $501.10 | 1,953,190 |
| 2022-04-27 | $488.00 | $509.49 | $485.01 | $505.30 | $505.30 | 2,637,830 |
| 2022-04-26 | $464.99 | $503.00 | $464.86 | $486.91 | $486.91 | 2,425,420 |
| 2022-04-25 | $476.90 | $488.55 | $463.01 | $465.00 | $465.00 | 1,535,340 |
| 2022-04-22 | $485.01 | $496.60 | $480.00 | $491.80 | $491.80 | 1,443,090 |
| 2022-04-21 | $477.00 | $505.44 | $476.11 | $489.40 | $489.40 | 2,167,330 |
| 2022-04-20 | $474.00 | $492.50 | $466.00 | $480.00 | $480.00 | 1,378,950 |
| 2022-04-19 | $492.00 | $493.01 | $470.85 | $473.03 | $473.03 | 1,289,270 |
| 2022-04-18 | $488.00 | $497.00 | $485.00 | $491.07 | $491.07 | 956,170 |
| 2022-04-15 | $499.21 | $506.00 | $483.37 | $494.00 | $491.90 | 1,407,990 |
| 2022-04-14 | $506.01 | $515.00 | $496.92 | $499.21 | $497.08 | 2,307,200 |
| 2022-04-13 | $496.11 | $504.81 | $490.50 | $493.05 | $490.95 | 1,855,510 |
| 2022-04-12 | $466.00 | $500.00 | $466.00 | $499.98 | $497.85 | 2,037,770 |
| 2022-04-11 | $468.39 | $474.00 | $463.01 | $464.99 | $463.01 | 1,096,980 |
| 2022-04-08 | $476.25 | $482.00 | $468.50 | $470.30 | $468.30 | 1,314,650 |
| 2022-04-07 | $484.77 | $493.39 | $476.70 | $479.00 | $476.96 | 838,970 |
| 2022-04-06 | $489.78 | $495.98 | $480.01 | $486.31 | $484.24 | 1,445,120 |
| 2022-04-05 | $490.88 | $490.88 | $490.88 | $490.88 | $488.79 | 0 |
| 2022-04-04 | $490.88 | $490.88 | $490.88 | $490.88 | $488.79 | 0 |
| 2022-04-01 | $472.00 | $496.38 | $468.00 | $490.88 | $488.79 | 1,943,990 |
| 2022-03-31 | $474.00 | $481.50 | $470.98 | $475.00 | $472.98 | 1,430,870 |
| 2022-03-30 | $441.01 | $478.88 | $441.01 | $478.88 | $476.84 | 2,321,070 |
| 2022-03-29 | $435.00 | $448.89 | $435.00 | $438.72 | $436.85 | 853,480 |
| 2022-03-28 | $442.03 | $453.26 | $436.01 | $438.25 | $436.38 | 1,185,650 |
| 2022-03-25 | $458.50 | $464.76 | $449.51 | $449.81 | $447.89 | 1,181,340 |
| 2022-03-24 | $458.00 | $468.50 | $449.51 | $464.76 | $462.78 | 1,795,150 |
| 2022-03-23 | $433.00 | $462.00 | $429.13 | $456.03 | $454.09 | 1,913,310 |
| 2022-03-22 | $441.18 | $441.18 | $427.00 | $429.01 | $427.18 | 1,027,500 |
| 2022-03-21 | $439.50 | $445.57 | $433.00 | $441.22 | $439.34 | 1,138,200 |
| 2022-03-18 | $439.00 | $442.72 | $432.94 | $437.90 | $436.04 | 1,123,450 |
| 2022-03-17 | $433.00 | $450.80 | $426.83 | $441.90 | $440.02 | 2,515,820 |
| 2022-03-16 | $410.01 | $429.65 | $391.09 | $423.23 | $421.43 | 2,539,390 |
| 2022-03-15 | $423.90 | $433.29 | $408.00 | $408.80 | $407.06 | 2,506,060 |
| 2022-03-14 | $442.23 | $442.99 | $425.50 | $428.01 | $426.19 | 2,241,880 |
| 2022-03-11 | $462.00 | $469.85 | $435.50 | $449.78 | $447.86 | 2,867,140 |
| 2022-03-10 | $495.00 | $497.99 | $470.11 | $473.00 | $470.99 | 2,499,520 |
| 2022-03-09 | $480.00 | $489.62 | $462.00 | $484.00 | $481.94 | 2,378,490 |
| 2022-03-08 | $458.50 | $484.69 | $458.00 | $473.68 | $471.66 | 2,204,640 |
| 2022-03-07 | $471.80 | $474.28 | $459.00 | $469.50 | $467.50 | 1,286,870 |
| 2022-03-04 | $468.02 | $485.97 | $468.01 | $475.88 | $473.85 | 1,292,150 |
| 2022-03-03 | $495.98 | $496.00 | $474.00 | $476.00 | $473.97 | 1,251,670 |
| 2022-03-02 | $481.10 | $488.89 | $473.00 | $487.37 | $485.29 | 1,253,930 |
| 2022-03-01 | $485.40 | $490.45 | $481.00 | $486.00 | $483.93 | 1,400,700 |
| 2022-02-28 | $476.00 | $486.30 | $471.73 | $484.99 | $482.92 | 1,838,380 |
| 2022-02-25 | $462.00 | $487.50 | $457.05 | $478.00 | $475.96 | 2,933,370 |
| 2022-02-24 | $461.59 | $466.50 | $448.00 | $453.00 | $451.07 | 1,862,950 |
| 2022-02-23 | $447.47 | $467.98 | $444.22 | $466.36 | $464.37 | 1,736,120 |
| 2022-02-22 | $449.61 | $450.01 | $428.56 | $447.50 | $445.59 | 1,373,290 |
| 2022-02-21 | $445.70 | $468.98 | $445.00 | $451.24 | $449.32 | 1,799,570 |
| 2022-02-18 | $447.33 | $454.00 | $444.12 | $447.00 | $445.10 | 1,006,380 |
| 2022-02-17 | $449.00 | $452.96 | $442.51 | $450.10 | $448.18 | 1,233,880 |
| 2022-02-16 | $446.41 | $456.10 | $442.00 | $449.00 | $447.09 | 1,902,210 |
| 2022-02-15 | $413.00 | $448.80 | $409.00 | $446.41 | $444.51 | 3,365,140 |
| 2022-02-14 | $413.00 | $420.83 | $405.00 | $412.62 | $410.86 | 1,873,770 |
| 2022-02-11 | $443.00 | $444.98 | $416.80 | $420.98 | $419.19 | 2,319,280 |
| 2022-02-10 | $460.60 | $461.99 | $442.40 | $442.95 | $441.06 | 1,160,430 |
| 2022-02-09 | $456.00 | $458.66 | $445.20 | $458.33 | $456.38 | 1,081,720 |
| 2022-02-08 | $455.95 | $459.50 | $437.00 | $455.90 | $453.96 | 1,728,330 |
| 2022-02-07 | $451.67 | $472.00 | $451.67 | $455.30 | $453.36 | 1,471,910 |
| 2022-02-04 | $442.50 | $442.50 | $442.50 | $442.50 | $440.62 | 0 |
| 2022-02-03 | $442.50 | $442.50 | $442.50 | $442.50 | $440.62 | 0 |
| 2022-02-02 | $442.50 | $442.50 | $442.50 | $442.50 | $440.62 | 0 |
| 2022-02-01 | $442.50 | $442.50 | $442.50 | $442.50 | $440.62 | 0 |
| 2022-01-28 | $465.01 | $468.00 | $442.20 | $442.50 | $440.62 | 1,439,640 |
| 2022-01-27 | $466.88 | $473.88 | $461.61 | $465.19 | $463.21 | 1,039,810 |
| 2022-01-26 | $464.00 | $479.88 | $464.00 | $468.91 | $466.91 | 1,108,750 |
| 2022-01-25 | $468.97 | $475.50 | $463.00 | $464.00 | $462.02 | 1,382,390 |
| 2022-01-24 | $459.06 | $474.11 | $455.05 | $473.29 | $471.27 | 1,854,150 |
| 2022-01-21 | $457.02 | $462.70 | $441.16 | $459.00 | $457.05 | 1,555,310 |
| 2022-01-20 | $470.02 | $474.90 | $456.00 | $457.00 | $455.05 | 1,507,710 |
| 2022-01-19 | $472.13 | $479.00 | $463.35 | $467.60 | $465.61 | 1,229,250 |
| 2022-01-18 | $472.30 | $483.80 | $465.01 | $476.32 | $474.29 | 1,392,700 |
| 2022-01-17 | $472.02 | $474.97 | $462.00 | $472.30 | $470.29 | 1,269,680 |
| 2022-01-14 | $468.00 | $481.68 | $467.11 | $473.42 | $471.40 | 1,403,120 |
| 2022-01-13 | $485.00 | $488.47 | $475.58 | $475.78 | $473.75 | 1,005,390 |
| 2022-01-12 | $480.00 | $490.00 | $475.00 | $488.48 | $486.40 | 1,277,480 |
| 2022-01-11 | $478.98 | $494.95 | $473.99 | $477.50 | $475.47 | 1,633,720 |
| 2022-01-10 | $464.99 | $483.00 | $460.22 | $482.00 | $479.95 | 2,518,260 |
| 2022-01-07 | $486.02 | $487.99 | $462.00 | $465.30 | $463.32 | 3,378,500 |
| 2022-01-06 | $522.10 | $528.90 | $481.81 | $486.00 | $483.93 | 3,926,370 |
| 2022-01-05 | $526.00 | $533.00 | $516.11 | $525.00 | $522.76 | 1,340,640 |
| 2022-01-04 | $536.00 | $538.92 | $520.02 | $526.00 | $523.76 | 1,449,320 |
| 2022-01-03 | $536.11 | $536.11 | $536.11 | $536.11 | $533.83 | 0 |
| 2021-12-31 | $541.95 | $547.80 | $534.46 | $536.11 | $533.83 | 1,175,870 |
| 2021-12-30 | $533.95 | $549.90 | $533.05 | $543.02 | $540.71 | 1,277,740 |
| 2021-12-29 | $546.81 | $550.80 | $534.01 | $535.50 | $533.22 | 1,548,240 |
| 2021-12-28 | $544.40 | $548.68 | $537.00 | $547.71 | $545.38 | 1,412,380 |
| 2021-12-27 | $551.30 | $556.68 | $537.00 | $544.39 | $542.07 | 1,178,200 |
| 2021-12-24 | $554.66 | $560.80 | $548.10 | $548.88 | $546.54 | 1,303,230 |
| 2021-12-23 | $559.00 | $560.74 | $540.00 | $550.00 | $547.66 | 1,519,410 |
| 2021-12-22 | $560.12 | $563.98 | $554.00 | $555.00 | $552.64 | 1,033,360 |
| 2021-12-21 | $559.96 | $564.80 | $550.45 | $558.26 | $555.88 | 1,358,920 |
| 2021-12-20 | $564.51 | $578.00 | $551.10 | $552.16 | $549.81 | 1,715,550 |
| 2021-12-17 | $594.50 | $601.98 | $567.95 | $569.83 | $567.40 | 2,344,690 |
| 2021-12-16 | $591.00 | $606.49 | $588.52 | $599.00 | $596.45 | 1,891,040 |
| 2021-12-15 | $605.00 | $613.97 | $584.20 | $588.88 | $586.37 | 2,067,360 |
| 2021-12-14 | $614.07 | $614.07 | $603.01 | $604.08 | $601.51 | 1,410,430 |
| 2021-12-13 | $609.99 | $619.00 | $602.58 | $609.99 | $607.39 | 2,545,100 |
| 2021-12-10 | $588.80 | $611.18 | $588.00 | $607.50 | $604.91 | 4,860,950 |
| 2021-12-09 | $566.00 | $612.00 | $560.16 | $593.90 | $591.37 | 4,869,560 |
| 2021-12-08 | $556.19 | $564.98 | $546.95 | $564.10 | $561.70 | 1,909,670 |
| 2021-12-07 | $556.86 | $562.00 | $549.17 | $556.27 | $553.90 | 1,596,160 |
| 2021-12-06 | $556.00 | $559.77 | $544.11 | $549.70 | $547.36 | 1,332,830 |
| 2021-12-03 | $555.88 | $555.88 | $555.88 | $555.88 | $553.51 | 2,077,360 |
| 2021-12-02 | $533.80 | $533.80 | $533.80 | $533.80 | $531.53 | 1,220,270 |
| 2021-12-01 | $558.00 | $558.00 | $533.07 | $539.19 | $536.89 | 2,408,250 |
| 2021-11-30 | $565.01 | $565.50 | $555.00 | $564.80 | $562.39 | 1,463,500 |
| 2021-11-29 | $558.89 | $573.67 | $557.01 | $562.01 | $559.62 | 1,369,750 |
| 2021-11-26 | $575.00 | $577.77 | $561.29 | $565.50 | $563.09 | 1,545,110 |
| 2021-11-25 | $577.15 | $583.80 | $573.87 | $574.62 | $572.17 | 1,240,980 |
| 2021-11-24 | $570.18 | $580.00 | $561.50 | $579.98 | $577.51 | 1,745,120 |
| 2021-11-23 | $574.85 | $581.00 | $569.06 | $573.00 | $570.56 | 1,160,210 |
| 2021-11-22 | $567.00 | $580.97 | $565.00 | $574.93 | $572.48 | 1,477,590 |
| 2021-11-19 | $559.99 | $569.88 | $558.00 | $565.91 | $563.50 | 990,930 |
| 2021-11-18 | $560.65 | $563.48 | $550.00 | $561.00 | $558.61 | 1,697,980 |
| 2021-11-17 | $587.00 | $587.65 | $563.92 | $565.10 | $562.69 | 2,237,630 |
| 2021-11-16 | $581.02 | $590.88 | $576.06 | $587.65 | $585.15 | 2,605,830 |
| 2021-11-15 | $566.00 | $580.00 | $556.02 | $580.00 | $577.53 | 1,735,200 |
| 2021-11-12 | $570.88 | $573.49 | $565.00 | $565.10 | $562.69 | 934,330 |
| 2021-11-11 | $562.49 | $569.98 | $560.10 | $569.27 | $566.85 | 1,016,410 |
| 2021-11-10 | $571.00 | $577.50 | $560.00 | $567.00 | $564.59 | 993,290 |
| 2021-11-09 | $572.30 | $578.90 | $563.50 | $569.10 | $566.68 | 1,282,470 |
| 2021-11-08 | $569.90 | $581.00 | $561.83 | $573.90 | $571.46 | 1,362,440 |
| 2021-11-05 | $572.58 | $572.58 | $572.58 | $572.58 | $570.14 | 1,769,090 |
| 2021-11-04 | $580.59 | $586.00 | $571.60 | $572.58 | $570.14 | 1,619,920 |
| 2021-11-03 | $591.00 | $592.66 | $573.00 | $581.86 | $579.38 | 1,483,770 |
| 2021-11-02 | $580.00 | $597.50 | $578.00 | $580.50 | $578.03 | 2,100,010 |
| 2021-11-01 | $622.00 | $622.00 | $576.00 | $587.68 | $585.18 | 3,615,370 |
| 2021-10-29 | $610.00 | $633.20 | $608.10 | $625.70 | $623.04 | 2,277,190 |
| 2021-10-28 | $621.11 | $628.00 | $601.01 | $604.30 | $601.73 | 2,169,280 |
| 2021-10-27 | $620.01 | $632.63 | $617.07 | $624.92 | $622.26 | 1,426,510 |
| 2021-10-26 | $622.99 | $637.00 | $616.88 | $624.90 | $622.24 | 1,351,170 |
| 2021-10-25 | $619.00 | $631.86 | $610.10 | $628.55 | $625.87 | 1,469,130 |
| 2021-10-22 | $634.42 | $635.35 | $614.01 | $621.00 | $618.36 | 1,697,290 |
| 2021-10-21 | $627.00 | $639.75 | $621.00 | $631.35 | $628.66 | 1,659,010 |
| 2021-10-20 | $639.43 | $649.99 | $614.44 | $632.06 | $629.37 | 2,198,590 |
| 2021-10-19 | $624.00 | $644.44 | $620.00 | $631.36 | $628.67 | 1,962,930 |
| 2021-10-18 | $654.00 | $656.00 | $610.00 | $624.00 | $621.34 | 3,386,160 |
| 2021-10-15 | $644.02 | $668.19 | $627.89 | $659.20 | $656.39 | 4,031,210 |
| 2021-10-14 | $652.14 | $652.16 | $625.25 | $640.20 | $637.47 | 2,441,600 |
| 2021-10-13 | $611.00 | $659.99 | $602.26 | $651.49 | $648.72 | 3,927,880 |
| 2021-10-12 | $578.01 | $626.50 | $570.06 | $614.30 | $611.68 | 4,159,700 |
| 2021-10-11 | $579.95 | $598.10 | $575.01 | $579.02 | $576.55 | 2,311,740 |
| 2021-10-08 | $605.00 | $610.00 | $590.00 | $599.00 | $596.45 | 2,015,990 |
| 2021-10-07 | $592.81 | $592.81 | $592.81 | $592.81 | $590.29 | 0 |
| 2021-10-06 | $592.81 | $592.81 | $592.81 | $592.81 | $590.29 | 0 |
| 2021-09-30 | $588.97 | $599.00 | $577.00 | $592.81 | $590.29 | 2,204,310 |
| 2021-09-29 | $562.01 | $600.00 | $557.08 | $589.78 | $587.27 | 3,330,320 |
| 2021-09-28 | $565.03 | $582.85 | $550.30 | $551.71 | $549.36 | 2,707,620 |
| 2021-09-27 | $570.00 | $610.65 | $560.00 | $571.58 | $569.15 | 3,943,560 |
| 2021-09-24 | $567.40 | $605.00 | $556.23 | $586.23 | $583.73 | 4,004,380 |
| 2021-09-23 | $560.00 | $580.06 | $553.01 | $568.90 | $566.48 | 2,395,860 |
| 2021-09-22 | $544.93 | $580.88 | $541.10 | $564.50 | $562.10 | 2,575,120 |
| 2021-09-21 | $557.65 | $557.65 | $557.65 | $557.65 | $555.28 | 0 |
| 2021-09-20 | $557.65 | $557.65 | $557.65 | $557.65 | $555.28 | 0 |
| 2021-09-17 | $538.00 | $571.30 | $517.74 | $557.65 | $555.28 | 3,572,220 |
| 2021-09-16 | $521.01 | $545.00 | $513.52 | $538.72 | $536.43 | 2,540,530 |
| 2021-09-15 | $533.01 | $545.00 | $516.88 | $528.93 | $526.68 | 1,579,930 |
| 2021-09-14 | $534.15 | $547.00 | $531.40 | $533.25 | $530.98 | 1,498,620 |
| 2021-09-13 | $538.15 | $561.18 | $533.00 | $536.75 | $534.46 | 1,577,010 |
| 2021-09-10 | $547.95 | $554.00 | $538.01 | $543.00 | $540.69 | 1,502,360 |
| 2021-09-09 | $554.00 | $560.50 | $538.65 | $546.98 | $544.65 | 1,563,690 |
| 2021-09-08 | $573.68 | $585.87 | $553.05 | $553.39 | $551.03 | 2,069,830 |
| 2021-09-07 | $563.49 | $575.93 | $550.00 | $573.69 | $571.25 | 2,112,500 |
| 2021-09-06 | $513.67 | $564.77 | $508.00 | $563.47 | $561.07 | 3,757,320 |
| 2021-09-03 | $534.75 | $534.79 | $509.37 | $515.50 | $513.30 | 2,990,310 |
| 2021-09-02 | $560.00 | $573.00 | $536.00 | $537.32 | $535.03 | 2,667,940 |
| 2021-09-01 | $595.00 | $595.00 | $545.40 | $571.96 | $569.52 | 2,791,180 |
| 2021-08-31 | $564.00 | $587.01 | $553.01 | $587.01 | $584.51 | 3,137,890 |
| 2021-08-30 | $569.99 | $579.90 | $538.00 | $569.05 | $566.63 | 3,440,150 |
| 2021-08-27 | $580.09 | $612.49 | $578.00 | $596.50 | $593.96 | 2,326,900 |
| 2021-08-26 | $591.61 | $591.74 | $575.28 | $583.40 | $580.92 | 1,885,430 |
| 2021-08-25 | $592.08 | $608.80 | $582.17 | $591.75 | $589.23 | 2,613,230 |
| 2021-08-24 | $590.00 | $593.51 | $544.00 | $588.05 | $585.55 | 3,850,340 |
| 2021-08-23 | $550.01 | $563.59 | $532.03 | $561.98 | $559.59 | 3,056,770 |
| 2021-08-20 | $590.10 | $590.20 | $528.00 | $539.99 | $537.69 | 5,583,330 |
| 2021-08-19 | $585.00 | $613.86 | $581.00 | $596.99 | $594.45 | 2,283,500 |
| 2021-08-18 | $611.98 | $620.94 | $580.40 | $585.50 | $583.01 | 3,314,000 |
| 2021-08-17 | $628.00 | $638.30 | $610.80 | $613.03 | $610.42 | 2,008,550 |
| 2021-08-16 | $618.00 | $642.51 | $612.00 | $635.20 | $632.50 | 2,364,790 |
| 2021-08-13 | $617.01 | $633.00 | $612.94 | $616.90 | $614.27 | 1,918,100 |
| 2021-08-12 | $611.00 | $629.66 | $610.54 | $617.00 | $614.37 | 1,940,540 |
| 2021-08-11 | $652.00 | $683.50 | $620.00 | $623.00 | $620.35 | 3,832,580 |
| 2021-08-10 | $627.44 | $674.47 | $611.17 | $658.90 | $656.09 | 3,694,520 |
| 2021-08-09 | $601.00 | $639.90 | $595.69 | $627.60 | $624.93 | 2,291,490 |
| 2021-08-06 | $630.01 | $650.12 | $622.96 | $626.00 | $623.33 | 1,883,530 |
| 2021-08-05 | $638.88 | $654.05 | $623.00 | $636.06 | $633.35 | 2,378,600 |
| 2021-08-04 | $640.01 | $663.00 | $630.02 | $653.69 | $650.91 | 2,216,950 |
| 2021-08-03 | $634.13 | $666.00 | $616.00 | $650.86 | $648.09 | 3,478,180 |
| 2021-08-02 | $629.00 | $655.00 | $580.33 | $642.30 | $639.56 | 4,309,870 |
| 2021-07-30 | $668.00 | $678.50 | $630.83 | $648.81 | $646.05 | 3,153,720 |
| 2021-07-29 | $699.00 | $699.00 | $665.00 | $682.30 | $679.39 | 2,784,670 |
| 2021-07-28 | $619.00 | $672.70 | $618.00 | $669.56 | $666.71 | 4,262,230 |
| 2021-07-27 | $618.39 | $636.99 | $601.23 | $618.50 | $615.87 | 4,404,300 |
| 2021-07-26 | $714.99 | $714.99 | $590.00 | $618.40 | $615.77 | 7,071,630 |
| 2021-07-23 | $756.50 | $759.90 | $702.00 | $728.00 | $724.90 | 3,585,220 |
| 2021-07-22 | $810.01 | $813.00 | $764.00 | $765.61 | $762.35 | 2,967,240 |
| 2021-07-21 | $774.85 | $803.00 | $768.00 | $799.00 | $795.60 | 2,289,220 |
| 2021-07-20 | $769.00 | $782.98 | $765.88 | $770.02 | $766.74 | 1,234,950 |
| 2021-07-19 | $774.73 | $798.99 | $762.18 | $777.26 | $773.95 | 1,718,670 |
| 2021-07-16 | $795.00 | $798.00 | $765.00 | $773.19 | $769.90 | 2,263,430 |
| 2021-07-15 | $789.00 | $805.00 | $780.22 | $802.58 | $799.16 | 2,164,510 |
| 2021-07-14 | $755.41 | $804.68 | $745.00 | $795.99 | $792.60 | 3,545,860 |
| 2021-07-13 | $765.15 | $785.50 | $752.52 | $761.90 | $758.66 | 2,026,320 |
| 2021-07-12 | $750.00 | $778.00 | $730.01 | $769.00 | $765.73 | 2,826,340 |
| 2021-07-09 | $750.00 | $754.37 | $717.60 | $737.20 | $734.06 | 3,645,080 |
| 2021-07-08 | $787.01 | $796.57 | $752.00 | $760.00 | $756.76 | 2,638,230 |
| 2021-07-07 | $753.00 | $791.25 | $745.00 | $783.50 | $780.16 | 3,236,920 |
| 2021-07-06 | $823.17 | $826.00 | $730.00 | $761.99 | $758.75 | 5,319,930 |
| 2021-07-05 | $788.00 | $838.68 | $781.11 | $814.20 | $810.73 | 2,893,030 |
| 2021-07-02 | $810.00 | $813.92 | $775.00 | $789.00 | $785.64 | 3,131,020 |
| 2021-07-01 | $790.00 | $844.44 | $784.02 | $820.00 | $816.51 | 3,316,890 |
| 2021-06-30 | $790.02 | $800.00 | $774.00 | $788.88 | $785.52 | 2,189,710 |
| 2021-06-29 | $785.64 | $803.98 | $766.00 | $788.60 | $785.24 | 2,968,560 |
| 2021-06-28 | $781.01 | $795.00 | $755.51 | $774.00 | $770.70 | 3,380,860 |
| 2021-06-25 | $700.00 | $766.88 | $699.84 | $752.52 | $749.32 | 4,377,570 |
| 2021-06-24 | $702.01 | $706.47 | $675.00 | $690.16 | $687.22 | 2,565,050 |
| 2021-06-23 | $695.01 | $713.68 | $690.00 | $701.00 | $698.02 | 2,546,910 |
| 2021-06-22 | $690.00 | $703.89 | $683.00 | $694.00 | $691.04 | 2,406,320 |
| 2021-06-21 | $658.17 | $705.00 | $649.08 | $691.00 | $688.06 | 3,591,600 |
| 2021-06-18 | $629.67 | $660.99 | $623.00 | $659.00 | $656.19 | 3,208,760 |
| 2021-06-17 | $610.01 | $635.82 | $610.01 | $629.63 | $626.95 | 2,173,740 |
| 2021-06-16 | $650.87 | $653.00 | $611.89 | $614.00 | $611.39 | 2,897,500 |
| 2021-06-15 | $649.44 | $665.00 | $645.00 | $650.87 | $648.10 | 2,319,280 |
| 2021-06-14 | $654.00 | $654.00 | $654.00 | $654.00 | $651.22 | 0 |
| 2021-06-11 | $643.22 | $657.59 | $600.27 | $654.00 | $651.22 | 5,264,890 |
| 2021-06-10 | $637.00 | $652.00 | $622.50 | $644.43 | $641.69 | 2,988,010 |
| 2021-06-09 | $640.70 | $644.94 | $621.21 | $637.00 | $634.29 | 2,641,050 |
| 2021-06-08 | $636.02 | $663.00 | $625.60 | $642.98 | $640.24 | 3,532,540 |
| 2021-06-07 | $635.00 | $644.42 | $612.00 | $639.21 | $636.49 | 3,126,890 |
| 2021-06-04 | $625.50 | $654.93 | $625.01 | $647.61 | $644.85 | 2,508,840 |
| 2021-06-03 | $610.01 | $643.44 | $610.01 | $635.00 | $632.30 | 3,687,510 |
| 2021-06-02 | $684.00 | $684.00 | $619.12 | $620.05 | $617.41 | 5,486,920 |
| 2021-06-01 | $675.00 | $688.96 | $658.57 | $679.97 | $677.07 | 2,932,330 |
| 2021-05-31 | $651.00 | $679.85 | $650.66 | $676.67 | $673.79 | 2,810,160 |
| 2021-05-28 | $666.05 | $686.00 | $641.50 | $656.00 | $653.21 | 3,431,200 |
| 2021-05-27 | $652.00 | $677.90 | $646.64 | $665.60 | $662.77 | 2,888,790 |
| 2021-05-26 | $665.64 | $672.90 | $650.00 | $657.00 | $654.20 | 2,786,130 |
| 2021-05-25 | $618.50 | $679.38 | $618.50 | $665.80 | $662.96 | 4,906,170 |
| 2021-05-24 | $606.98 | $619.49 | $606.01 | $618.00 | $615.37 | 2,321,260 |
| 2021-05-21 | $630.15 | $633.50 | $595.00 | $606.00 | $603.42 | 3,696,020 |
| 2021-05-20 | $625.25 | $637.59 | $617.01 | $627.87 | $625.20 | 2,803,810 |
| 2021-05-19 | $627.18 | $648.00 | $622.51 | $629.00 | $626.32 | 3,022,650 |
| 2021-05-18 | $633.00 | $643.00 | $615.00 | $631.49 | $628.80 | 3,364,800 |
| 2021-05-17 | $570.00 | $635.16 | $567.00 | $627.70 | $625.03 | 5,719,040 |
| 2021-05-14 | $580.00 | $589.50 | $566.66 | $576.00 | $573.55 | 3,066,170 |
| 2021-05-13 | $567.00 | $600.00 | $560.50 | $579.60 | $577.13 | 4,168,640 |
| 2021-05-12 | $535.35 | $577.49 | $531.20 | $577.00 | $574.54 | 4,480,850 |
| 2021-05-11 | $518.00 | $548.06 | $503.30 | $543.49 | $541.18 | 4,897,710 |
| 2021-05-10 | $520.01 | $544.88 | $510.00 | $523.80 | $521.57 | 5,667,520 |
| 2021-05-07 | $561.03 | $567.00 | $521.88 | $522.02 | $519.80 | 5,411,290 |
| 2021-05-06 | $620.00 | $622.00 | $548.00 | $564.50 | $562.10 | 6,466,420 |
| 2021-05-05 | $618.20 | $618.20 | $618.20 | $618.20 | $615.57 | 0 |
| 2021-05-04 | $618.20 | $618.20 | $618.20 | $618.20 | $615.57 | 0 |
| 2021-04-30 | $594.00 | $637.91 | $590.00 | $618.20 | $615.57 | 5,024,690 |
| 2021-04-29 | $590.97 | $618.98 | $586.50 | $598.10 | $595.55 | 4,194,630 |
| 2021-04-28 | $578.00 | $595.93 | $570.00 | $589.60 | $587.09 | 3,740,480 |
| 2021-04-27 | $588.00 | $600.00 | $549.90 | $587.02 | $584.52 | 5,243,050 |
| 2021-04-26 | $581.01 | $607.20 | $572.00 | $582.00 | $579.52 | 4,902,230 |
| 2021-04-23 | $608.00 | $608.00 | $575.00 | $577.77 | $575.31 | 6,078,670 |
| 2021-04-22 | $604.79 | $619.99 | $595.05 | $609.80 | $607.20 | 4,205,050 |
| 2021-04-21 | $553.50 | $615.40 | $550.25 | $609.51 | $606.91 | 6,776,040 |
| 2021-04-20 | $522.30 | $576.01 | $522.30 | $555.98 | $553.61 | 5,412,530 |
| 2021-04-19 | $498.00 | $531.88 | $486.14 | $527.81 | $525.56 | 4,395,880 |
| 2021-04-16 | $509.98 | $522.30 | $495.05 | $506.66 | $504.50 | 3,643,820 |
| 2021-04-15 | $515.00 | $522.00 | $501.38 | $511.16 | $508.98 | 3,152,660 |
| 2021-04-14 | $492.10 | $523.00 | $490.15 | $519.93 | $517.72 | 4,561,200 |
| 2021-04-13 | $510.00 | $517.90 | $492.89 | $496.46 | $494.35 | 4,495,610 |
| 2021-04-12 | $512.00 | $543.10 | $491.88 | $510.00 | $507.83 | 5,537,040 |
| 2021-04-09 | $517.99 | $534.99 | $508.00 | $513.39 | $511.20 | 5,010,750 |
| 2021-04-08 | $470.05 | $535.48 | $465.57 | $525.00 | $522.76 | 6,929,260 |
| 2021-04-07 | $468.22 | $478.50 | $462.00 | $474.00 | $471.98 | 4,037,200 |
| 2021-04-06 | $475.01 | $500.00 | $474.50 | $479.92 | $477.88 | 6,233,560 |
| 2021-04-05 | $468.00 | $468.00 | $468.00 | $468.00 | $466.01 | 0 |
| 2021-04-02 | $430.77 | $476.00 | $430.70 | $468.00 | $466.01 | 5,427,530 |
| 2021-04-01 | $412.10 | $438.98 | $412.10 | $434.40 | $432.55 | 4,608,370 |
| 2021-03-31 | $409.00 | $421.99 | $406.59 | $411.99 | $410.24 | 3,056,170 |
| 2021-03-30 | $386.01 | $425.00 | $380.08 | $416.00 | $414.23 | 6,198,510 |
| 2021-03-29 | $376.01 | $402.00 | $374.13 | $387.41 | $385.76 | 5,015,030 |
| 2021-03-26 | $370.04 | $396.57 | $370.04 | $385.59 | $383.95 | 4,709,250 |
| 2021-03-25 | $380.26 | $381.89 | $359.00 | $370.20 | $368.62 | 3,809,230 |
| 2021-03-24 | $384.10 | $392.84 | $376.15 | $387.25 | $385.60 | 3,461,390 |
| 2021-03-23 | $437.00 | $437.00 | $381.00 | $396.70 | $395.01 | 5,971,950 |
| 2021-03-22 | $440.00 | $458.88 | $426.10 | $438.80 | $436.93 | 3,502,170 |
| 2021-03-19 | $432.06 | $455.00 | $432.06 | $441.83 | $439.95 | 3,901,180 |
| 2021-03-18 | $437.80 | $477.79 | $437.31 | $451.73 | $449.81 | 6,056,290 |
| 2021-03-17 | $429.00 | $442.58 | $413.52 | $436.00 | $434.14 | 3,873,410 |
| 2021-03-16 | $410.00 | $449.00 | $396.99 | $439.60 | $437.73 | 5,272,380 |
| 2021-03-15 | $784.84 | $784.84 | $710.10 | $750.88 | $413.44 | 3,162,790 |
| 2021-03-12 | $805.00 | $825.44 | $758.00 | $795.00 | $437.73 | 3,174,650 |
| 2021-03-11 | $710.02 | $827.00 | $710.02 | $811.08 | $446.59 | 4,680,850 |
| 2021-03-10 | $719.00 | $733.70 | $699.34 | $715.46 | $393.94 | 3,044,980 |
| 2021-03-09 | $695.11 | $721.98 | $676.13 | $688.00 | $378.82 | 3,330,600 |
| 2021-03-08 | $789.00 | $795.74 | $693.00 | $693.00 | $381.57 | 3,755,900 |
| 2021-03-05 | $751.01 | $805.98 | $751.00 | $789.00 | $434.43 | 2,680,310 |
| 2021-03-04 | $850.01 | $850.18 | $767.20 | $774.00 | $426.17 | 3,835,280 |
| 2021-03-03 | $830.04 | $870.29 | $810.00 | $869.00 | $478.48 | 1,981,340 |
| 2021-03-02 | $880.99 | $897.25 | $827.01 | $844.44 | $464.96 | 2,507,980 |
| 2021-03-01 | $845.00 | $885.44 | $837.05 | $883.00 | $486.19 | 2,650,880 |
| 2021-02-26 | $870.00 | $881.00 | $822.00 | $836.84 | $460.77 | 3,128,390 |
| 2021-02-25 | $910.00 | $925.88 | $866.68 | $895.19 | $492.90 | 2,882,830 |
| 2021-02-24 | $1,066.00 | $1,066.00 | $873.23 | $926.00 | $509.86 | 5,289,130 |
| 2021-02-23 | $1,039.50 | $1,077.00 | $1,017.00 | $1,074.00 | $591.35 | 1,844,670 |
| 2021-02-22 | $1,111.12 | $1,164.44 | $1,035.88 | $1,051.47 | $578.95 | 2,672,390 |
| 2021-02-19 | $1,228.00 | $1,228.00 | $1,051.12 | $1,135.88 | $625.42 | 3,006,310 |
| 2021-02-18 | $1,242.02 | $1,331.02 | $1,169.36 | $1,232.03 | $678.37 | 2,432,120 |
| 2021-02-17 | $1,215.00 | $1,215.00 | $1,215.00 | $1,215.00 | $668.99 | 0 |
| 2021-02-16 | $1,215.00 | $1,215.00 | $1,215.00 | $1,215.00 | $668.99 | 0 |
| 2021-02-15 | $1,215.00 | $1,215.00 | $1,215.00 | $1,215.00 | $668.99 | 0 |
| 2021-02-12 | $1,215.00 | $1,215.00 | $1,215.00 | $1,215.00 | $668.99 | 0 |
| 2021-02-11 | $1,215.00 | $1,215.00 | $1,215.00 | $1,215.00 | $668.99 | 0 |
| 2021-02-10 | $1,070.00 | $1,238.00 | $1,053.05 | $1,215.00 | $668.99 | 2,616,760 |
| 2021-02-09 | $953.80 | $1,088.40 | $953.80 | $1,088.40 | $599.28 | 2,772,700 |
| 2021-02-08 | $908.81 | $976.88 | $900.00 | $907.00 | $499.40 | 1,450,740 |
| 2021-02-05 | $920.00 | $926.37 | $883.95 | $904.00 | $497.75 | 977,830 |
| 2021-02-04 | $901.51 | $939.77 | $878.88 | $929.00 | $511.52 | 1,303,640 |
| 2021-02-03 | $850.01 | $931.99 | $850.00 | $896.10 | $493.40 | 1,457,470 |
| 2021-02-02 | $845.00 | $868.40 | $835.00 | $858.68 | $472.80 | 810,600 |
| 2021-02-01 | $798.60 | $856.59 | $778.40 | $855.07 | $470.81 | 1,208,680 |
| 2021-01-29 | $770.01 | $810.00 | $770.00 | $792.50 | $436.36 | 1,284,110 |
| 2021-01-28 | $771.01 | $789.60 | $754.15 | $755.99 | $416.25 | 779,340 |
| 2021-01-27 | $795.70 | $807.00 | $756.00 | $789.03 | $434.45 | 928,770 |
| 2021-01-26 | $817.00 | $820.00 | $796.10 | $800.00 | $440.49 | 808,360 |
| 2021-01-25 | $822.00 | $838.88 | $801.01 | $826.00 | $454.80 | 1,007,530 |
| 2021-01-22 | $770.01 | $833.80 | $769.00 | $820.00 | $451.50 | 1,481,090 |
| 2021-01-21 | $745.03 | $776.99 | $743.00 | $767.74 | $422.72 | 864,380 |
| 2021-01-20 | $695.09 | $755.00 | $695.00 | $746.00 | $410.75 | 1,250,460 |
| 2021-01-19 | $708.11 | $727.27 | $692.05 | $695.09 | $382.72 | 847,490 |
| 2021-01-18 | $707.00 | $732.80 | $703.35 | $717.00 | $394.79 | 811,920 |
| 2021-01-15 | $727.49 | $733.67 | $700.99 | $718.99 | $395.88 | 954,250 |
| 2021-01-14 | $759.99 | $767.00 | $718.96 | $735.00 | $404.70 | 941,080 |
| 2021-01-13 | $766.50 | $781.66 | $746.00 | $761.00 | $419.01 | 838,050 |
| 2021-01-12 | $706.98 | $775.00 | $702.03 | $772.20 | $425.18 | 1,216,830 |
| 2021-01-11 | $726.89 | $760.33 | $701.01 | $718.10 | $395.39 | 1,132,910 |
| 2021-01-08 | $724.00 | $740.00 | $705.06 | $726.89 | $400.23 | 852,390 |
| 2021-01-07 | $717.00 | $738.00 | $710.10 | $729.00 | $401.39 | 973,620 |
| 2021-01-06 | $711.02 | $718.98 | $700.00 | $710.00 | $390.93 | 925,080 |
| 2021-01-05 | $699.00 | $746.26 | $698.08 | $721.00 | $396.99 | 1,857,310 |
| 2021-01-04 | $660.89 | $718.00 | $653.01 | $706.26 | $388.87 | 1,469,800 |
| 2021-01-01 | $655.02 | $655.02 | $655.02 | $655.02 | $360.66 | 0 |
| 2020-12-31 | $640.88 | $674.20 | $640.88 | $655.02 | $360.66 | 1,475,080 |
| 2020-12-30 | $606.05 | $640.00 | $605.00 | $634.75 | $349.50 | 967,400 |
| 2020-12-29 | $620.00 | $626.36 | $600.06 | $612.00 | $336.97 | 973,060 |
| 2020-12-28 | $600.00 | $624.60 | $585.10 | $623.00 | $343.03 | 1,135,890 |
| 2020-12-25 | $610.00 | $618.81 | $598.00 | $609.02 | $335.33 | 1,261,630 |
| 2020-12-24 | $644.18 | $654.10 | $605.05 | $616.10 | $339.23 | 1,418,060 |
| 2020-12-23 | $630.01 | $649.70 | $626.85 | $645.99 | $355.69 | 1,016,080 |
| 2020-12-22 | $642.00 | $652.00 | $625.00 | $634.00 | $349.09 | 1,048,740 |
| 2020-12-21 | $632.54 | $666.00 | $622.21 | $649.20 | $357.45 | 1,292,240 |
| 2020-12-18 | $604.24 | $652.91 | $600.99 | $629.01 | $346.34 | 1,360,970 |
| 2020-12-17 | $612.90 | $623.00 | $600.00 | $604.25 | $332.71 | 869,730 |
| 2020-12-16 | $606.99 | $616.36 | $598.00 | $612.00 | $336.97 | 862,770 |
| 2020-12-15 | $625.60 | $629.00 | $596.80 | $605.99 | $333.66 | 1,463,700 |
| 2020-12-14 | $602.68 | $634.89 | $593.00 | $631.49 | $347.70 | 1,404,840 |
| 2020-12-11 | $577.87 | $609.80 | $573.31 | $600.00 | $330.36 | 1,410,640 |
| 2020-12-10 | $566.10 | $582.00 | $563.00 | $580.98 | $319.89 | 1,182,160 |
| 2020-12-09 | $596.00 | $597.00 | $568.62 | $568.62 | $313.09 | 1,125,600 |
| 2020-12-08 | $596.01 | $617.79 | $588.12 | $595.80 | $328.05 | 1,030,920 |
| 2020-12-07 | $568.00 | $606.80 | $556.20 | $595.80 | $328.05 | 1,389,590 |
| 2020-12-04 | $566.99 | $586.00 | $562.23 | $572.05 | $314.98 | 937,820 |
| 2020-12-03 | $525.00 | $576.67 | $525.00 | $568.88 | $313.23 | 1,567,510 |
| 2020-12-02 | $532.09 | $539.90 | $523.00 | $527.00 | $290.17 | 796,630 |
| 2020-12-01 | $505.06 | $536.00 | $505.06 | $531.90 | $292.87 | 1,449,460 |
| 2020-11-30 | $511.01 | $515.10 | $488.00 | $507.61 | $279.49 | 1,768,830 |
| 2020-11-27 | $541.00 | $548.43 | $509.97 | $516.00 | $284.11 | 1,342,620 |
| 2020-11-26 | $530.10 | $553.08 | $530.10 | $539.01 | $296.78 | 888,150 |
| 2020-11-25 | $533.88 | $546.01 | $522.00 | $533.80 | $293.91 | 1,130,140 |
| 2020-11-24 | $550.00 | $554.69 | $529.00 | $533.88 | $293.96 | 1,804,290 |
| 2020-11-23 | $576.00 | $592.00 | $547.48 | $560.00 | $308.34 | 1,624,540 |
| 2020-11-20 | $558.50 | $588.85 | $557.57 | $580.03 | $319.37 | 1,173,720 |
| 2020-11-19 | $561.00 | $572.88 | $539.00 | $563.00 | $309.99 | 1,650,570 |
| 2020-11-18 | $621.00 | $635.00 | $540.00 | $570.51 | $314.13 | 2,982,440 |
| 2020-11-17 | $636.01 | $640.00 | $610.39 | $625.90 | $344.63 | 1,502,800 |
| 2020-11-16 | $581.51 | $664.00 | $568.91 | $649.00 | $357.34 | 2,995,630 |
| 2020-11-13 | $555.70 | $568.00 | $543.36 | $566.90 | $312.14 | 1,029,260 |
| 2020-11-12 | $533.02 | $560.00 | $521.01 | $555.54 | $305.88 | 1,447,110 |
| 2020-11-11 | $540.00 | $582.00 | $526.66 | $529.08 | $291.32 | 1,690,080 |
| 2020-11-10 | $545.00 | $554.99 | $523.00 | $548.00 | $301.73 | 1,173,820 |
| 2020-11-09 | $531.11 | $574.00 | $522.26 | $551.81 | $303.83 | 1,578,730 |
| 2020-11-06 | $545.21 | $547.00 | $512.20 | $535.00 | $294.58 | 1,632,930 |
| 2020-11-05 | $551.00 | $560.00 | $537.00 | $548.40 | $301.95 | 1,167,100 |
| 2020-11-04 | $547.91 | $560.80 | $527.00 | $551.00 | $303.39 | 1,553,120 |
| 2020-11-03 | $516.00 | $577.49 | $507.19 | $547.08 | $301.23 | 1,646,050 |
| 2020-11-02 | $483.05 | $510.00 | $471.12 | $509.90 | $280.76 | 1,336,280 |
| 2020-10-30 | $493.00 | $506.00 | $480.20 | $481.99 | $265.39 | 1,109,920 |
| 2020-10-29 | $466.00 | $500.30 | $466.00 | $494.15 | $272.08 | 1,586,240 |
| 2020-10-28 | $483.01 | $495.41 | $469.70 | $471.41 | $259.56 | 1,646,430 |
| 2020-10-27 | $451.01 | $491.00 | $446.01 | $490.08 | $269.84 | 1,520,380 |
| 2020-10-26 | $410.11 | $474.88 | $410.00 | $455.00 | $250.53 | 1,976,010 |
| 2020-10-23 | $441.00 | $441.78 | $408.06 | $415.00 | $228.50 | 1,465,140 |
| 2020-10-22 | $437.60 | $453.50 | $426.88 | $441.00 | $242.82 | 908,350 |
| 2020-10-21 | $431.90 | $454.99 | $428.00 | $444.69 | $244.85 | 1,490,670 |
| 2020-10-20 | $433.00 | $433.00 | $414.20 | $429.00 | $236.21 | 1,293,960 |
| 2020-10-19 | $432.00 | $450.80 | $421.00 | $433.00 | $238.41 | 1,545,130 |
| 2020-10-16 | $427.60 | $447.74 | $406.11 | $428.50 | $235.94 | 1,785,450 |
| 2020-10-15 | $444.00 | $451.00 | $420.12 | $432.04 | $237.88 | 2,103,150 |
| 2020-10-14 | $393.22 | $465.00 | $393.00 | $454.00 | $249.98 | 2,542,850 |
| 2020-10-13 | $378.00 | $442.79 | $370.21 | $401.20 | $220.90 | 3,240,180 |
| 2020-10-12 | $356.98 | $380.02 | $355.00 | $378.90 | $208.63 | 3,246,110 |
| 2020-10-09 | $331.00 | $361.88 | $331.00 | $358.00 | $197.12 | 3,924,560 |
| 2020-10-08 | $330.24 | $330.24 | $330.24 | $330.24 | $181.83 | 0 |
| 2020-10-07 | $330.24 | $330.24 | $330.24 | $330.24 | $181.83 | 0 |
| 2020-10-06 | $330.24 | $330.24 | $330.24 | $330.24 | $181.83 | 0 |
| 2020-10-05 | $330.24 | $330.24 | $330.24 | $330.24 | $181.83 | 0 |
| 2020-10-02 | $330.24 | $330.24 | $330.24 | $330.24 | $181.83 | 0 |
| 2020-10-01 | $330.24 | $330.24 | $330.24 | $330.24 | $181.83 | 0 |
| 2020-09-30 | $333.00 | $345.50 | $326.81 | $330.24 | $181.83 | 3,331,980 |
| 2020-09-29 | $350.11 | $354.00 | $333.33 | $342.40 | $188.53 | 6,085,670 |
| 2020-09-28 | $320.00 | $366.20 | $311.00 | $340.10 | $187.26 | 17,939,000 |
Imeik Technology Development Co Ltd (300896) News Headlines
Recent Imeik Technology Development Co Ltd (300896) News
Similar Companies to Imeik Technology Development Co Ltd (300896) 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 | -- | -- | -- |