Xinxiang Richful Lube Additive Co Ltd (300910) Exchange: SHE
Data as of July 17, 2025
$58.88 ($0.89) 1.53%
Xinxiang Richful Lube Additive Co Ltd - Daily Information
Click for more stock information on Xinxiang Richful Lube Additive Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $58.05 |
| Previous Close | $58.88 |
| High | $59.09 |
| Low | $58.00 |
| Adjusted Open | $58.05 |
| Previous Adjusted Close | $58.88 |
| Adjusted High | $59.09 |
| Adjusted Low | $58.00 |
About Xinxiang Richful Lube Additive Co Ltd (300910)
Xinxiang Richful Lube Additive Co Ltd
Invest in Xinxiang Richful Lube Additive Co Ltd (300910)
Historical Stock Data for Xinxiang Richful Lube Additive Co Ltd (300910)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $58.05 | $59.09 | $58.00 | $58.88 | $58.88 | 1,289,460 |
| 2025-07-08 | $57.02 | $58.25 | $56.78 | $57.99 | $57.99 | 1,241,940 |
| 2025-07-07 | $56.66 | $58.00 | $56.40 | $56.90 | $56.90 | 912,690 |
| 2025-07-04 | $57.26 | $57.53 | $56.28 | $56.62 | $56.62 | 1,097,400 |
| 2025-07-03 | $57.81 | $58.21 | $57.30 | $57.32 | $57.32 | 886,270 |
| 2025-07-02 | $57.60 | $58.11 | $57.00 | $57.82 | $57.82 | 859,500 |
| 2025-06-30 | $57.99 | $58.26 | $57.06 | $57.75 | $57.75 | 1,357,200 |
| 2025-06-27 | $57.54 | $59.00 | $57.54 | $57.93 | $57.93 | 1,431,900 |
| 2025-06-26 | $57.98 | $58.75 | $57.28 | $57.55 | $57.55 | 1,134,700 |
| 2025-06-25 | $57.80 | $58.48 | $56.76 | $57.46 | $57.46 | 1,360,600 |
| 2025-06-24 | $55.37 | $57.78 | $55.00 | $57.13 | $57.13 | 2,907,970 |
| 2025-06-23 | $55.00 | $55.49 | $54.30 | $54.80 | $54.80 | 1,950,960 |
| 2025-06-20 | $56.17 | $56.80 | $55.10 | $55.10 | $55.10 | 1,556,800 |
| 2025-06-19 | $55.42 | $56.80 | $55.36 | $55.64 | $55.64 | 2,056,900 |
| 2025-06-18 | $55.91 | $56.20 | $55.37 | $55.52 | $55.52 | 1,200,940 |
| 2025-06-17 | $56.02 | $57.85 | $56.02 | $56.10 | $56.10 | 2,137,700 |
| 2025-06-13 | $58.87 | $59.61 | $58.06 | $58.27 | $58.27 | 1,826,300 |
| 2025-06-12 | $59.96 | $59.96 | $58.70 | $58.71 | $58.71 | 1,809,920 |
| 2025-06-11 | $59.44 | $60.20 | $58.37 | $59.72 | $59.72 | 2,263,920 |
| 2025-06-10 | $59.50 | $59.98 | $58.70 | $59.20 | $59.20 | 2,705,350 |
| 2025-06-09 | $59.39 | $59.56 | $58.32 | $59.50 | $59.50 | 1,827,530 |
| 2025-06-06 | $59.88 | $60.19 | $59.21 | $59.32 | $59.32 | 1,279,870 |
| 2025-06-05 | $60.07 | $60.19 | $59.00 | $59.90 | $59.90 | 1,740,920 |
| 2025-06-04 | $60.60 | $61.23 | $59.62 | $60.12 | $60.12 | 2,290,790 |
| 2025-06-03 | $59.31 | $61.48 | $59.09 | $60.84 | $60.84 | 3,127,630 |
| 2025-05-30 | $58.37 | $60.49 | $58.37 | $59.32 | $59.32 | 2,336,380 |
| 2025-05-29 | $58.70 | $60.08 | $58.58 | $58.80 | $58.80 | 2,553,000 |
| 2025-05-28 | $58.13 | $59.24 | $57.12 | $59.13 | $59.13 | 2,911,470 |
| 2025-05-27 | $57.63 | $58.64 | $57.06 | $58.28 | $58.28 | 1,843,850 |
| 2025-05-26 | $58.10 | $58.55 | $56.90 | $57.55 | $57.55 | 1,507,480 |
| 2025-05-23 | $55.92 | $58.05 | $55.61 | $57.96 | $57.96 | 3,578,520 |
| 2025-05-22 | $57.60 | $57.93 | $55.88 | $55.92 | $55.92 | 2,533,910 |
| 2025-05-21 | $58.38 | $59.06 | $57.95 | $58.58 | $58.58 | 1,531,640 |
| 2025-05-20 | $58.75 | $59.20 | $57.00 | $58.46 | $58.46 | 2,172,180 |
| 2025-05-19 | $58.20 | $59.03 | $57.58 | $58.75 | $58.75 | 2,559,140 |
| 2025-05-16 | $58.24 | $58.65 | $57.60 | $57.84 | $57.84 | 1,688,960 |
| 2025-05-15 | $57.65 | $59.62 | $57.65 | $58.27 | $58.27 | 2,333,140 |
| 2025-05-14 | $57.46 | $59.00 | $57.46 | $57.98 | $57.98 | 3,579,650 |
| 2025-05-13 | $58.60 | $59.40 | $58.40 | $58.75 | $58.75 | 2,432,430 |
| 2025-05-12 | $58.80 | $59.40 | $57.63 | $58.81 | $58.81 | 5,164,600 |
| 2025-05-09 | $59.74 | $61.20 | $59.70 | $60.23 | $60.23 | 2,482,250 |
| 2025-05-08 | $59.21 | $60.15 | $59.00 | $59.74 | $59.74 | 2,835,070 |
| 2025-05-07 | $61.60 | $61.88 | $59.14 | $59.63 | $59.63 | 6,082,940 |
| 2025-05-06 | $61.61 | $62.00 | $60.00 | $61.60 | $61.60 | 5,217,230 |
| 2025-04-30 | $60.86 | $62.60 | $59.99 | $61.80 | $61.80 | 5,042,080 |
| 2025-04-29 | $60.18 | $61.37 | $59.10 | $60.61 | $60.61 | 3,615,990 |
| 2025-04-28 | $61.05 | $61.85 | $59.98 | $60.21 | $60.21 | 3,508,330 |
| 2025-04-25 | $61.41 | $61.41 | $59.26 | $61.17 | $61.17 | 4,762,600 |
| 2025-04-24 | $61.24 | $62.40 | $60.20 | $60.88 | $60.88 | 4,237,360 |
| 2025-04-23 | $63.05 | $63.53 | $60.45 | $61.55 | $61.55 | 6,189,070 |
| 2025-04-22 | $62.50 | $64.97 | $62.20 | $63.53 | $63.53 | 6,989,370 |
| 2025-04-21 | $60.00 | $63.37 | $60.00 | $63.34 | $63.34 | 6,486,860 |
| 2025-04-18 | $60.92 | $62.70 | $60.00 | $61.39 | $61.39 | 8,333,980 |
| 2025-04-17 | $62.10 | $67.00 | $60.27 | $60.43 | $60.43 | 13,198,110 |
| 2025-04-16 | $63.00 | $64.97 | $61.88 | $62.71 | $62.71 | 7,092,430 |
| 2025-04-15 | $65.49 | $65.80 | $62.36 | $63.16 | $63.16 | 7,488,580 |
| 2025-04-14 | $67.00 | $68.17 | $63.58 | $65.80 | $65.80 | 9,489,070 |
| 2025-04-11 | $60.59 | $66.28 | $59.45 | $64.59 | $64.59 | 9,782,690 |
| 2025-04-10 | $56.07 | $62.29 | $55.62 | $60.65 | $60.65 | 8,092,390 |
| 2025-04-09 | $56.00 | $57.73 | $53.68 | $56.61 | $56.61 | 7,319,420 |
| 2025-04-08 | $54.66 | $58.66 | $54.37 | $55.73 | $55.73 | 7,415,190 |
| 2025-04-07 | $53.00 | $56.10 | $51.90 | $54.10 | $54.10 | 7,408,640 |
| 2025-04-03 | $54.60 | $55.00 | $53.30 | $53.81 | $53.81 | 3,602,200 |
| 2025-04-02 | $56.93 | $57.55 | $55.38 | $55.49 | $55.49 | 5,019,530 |
| 2025-04-01 | $56.92 | $57.58 | $56.20 | $56.90 | $56.90 | 4,002,190 |
| 2025-03-31 | $55.88 | $57.94 | $55.50 | $57.21 | $57.21 | 6,672,350 |
| 2025-03-28 | $56.87 | $56.93 | $54.59 | $55.02 | $55.02 | 3,462,580 |
| 2025-03-27 | $54.33 | $58.37 | $53.86 | $56.87 | $56.87 | 5,493,330 |
| 2025-03-26 | $55.48 | $55.56 | $53.90 | $54.37 | $54.37 | 2,006,450 |
| 2025-03-25 | $55.20 | $56.45 | $54.24 | $55.47 | $55.47 | 2,198,070 |
| 2025-03-24 | $53.20 | $56.33 | $53.01 | $55.31 | $55.31 | 3,082,650 |
| 2025-03-21 | $52.50 | $54.50 | $52.50 | $53.20 | $53.20 | 1,553,160 |
| 2025-03-20 | $53.29 | $53.89 | $52.46 | $52.73 | $52.73 | 1,038,030 |
| 2025-03-19 | $54.00 | $55.65 | $53.33 | $53.80 | $53.80 | 1,660,680 |
| 2025-03-18 | $53.20 | $55.35 | $52.77 | $54.24 | $54.24 | 2,627,450 |
| 2025-03-17 | $53.05 | $53.78 | $52.50 | $53.07 | $53.07 | 1,414,910 |
| 2025-03-14 | $53.50 | $53.98 | $52.80 | $53.00 | $53.00 | 2,343,120 |
| 2025-03-13 | $51.96 | $53.73 | $51.81 | $53.47 | $53.47 | 2,703,660 |
| 2025-03-12 | $50.38 | $52.22 | $49.32 | $52.15 | $52.15 | 2,586,890 |
| 2025-03-11 | $50.18 | $51.00 | $50.09 | $50.21 | $50.21 | 1,327,320 |
| 2025-03-10 | $51.59 | $51.80 | $50.35 | $50.90 | $50.90 | 991,990 |
| 2025-03-07 | $50.95 | $51.74 | $50.90 | $51.37 | $51.37 | 1,285,750 |
| 2025-03-06 | $51.78 | $52.16 | $50.59 | $51.21 | $51.21 | 1,656,230 |
| 2025-03-05 | $50.49 | $52.09 | $49.49 | $51.78 | $51.78 | 1,871,380 |
| 2025-03-04 | $50.65 | $51.70 | $50.11 | $50.36 | $50.36 | 1,474,280 |
| 2025-03-03 | $49.75 | $51.38 | $49.75 | $50.64 | $50.64 | 1,976,010 |
| 2025-02-28 | $50.68 | $51.36 | $49.06 | $49.69 | $49.69 | 1,945,620 |
| 2025-02-27 | $51.34 | $51.70 | $50.51 | $50.78 | $50.78 | 2,030,930 |
| 2025-02-26 | $51.24 | $51.84 | $51.01 | $51.36 | $51.36 | 1,304,060 |
| 2025-02-25 | $51.62 | $51.84 | $50.81 | $51.24 | $51.24 | 1,581,180 |
| 2025-02-24 | $52.45 | $53.00 | $51.53 | $52.15 | $52.15 | 1,965,140 |
| 2025-02-20 | $51.55 | $51.56 | $50.50 | $50.95 | $50.95 | 2,033,510 |
| 2025-02-19 | $51.58 | $51.99 | $50.64 | $51.55 | $51.55 | 2,620,710 |
| 2025-02-18 | $50.90 | $52.74 | $50.79 | $52.06 | $52.06 | 3,864,320 |
| 2025-02-17 | $52.45 | $52.51 | $50.37 | $50.94 | $50.94 | 4,924,900 |
| 2025-02-14 | $48.58 | $53.44 | $48.50 | $52.62 | $52.62 | 8,354,030 |
| 2025-02-13 | $47.43 | $49.30 | $47.12 | $49.07 | $49.07 | 3,304,520 |
| 2025-02-12 | $48.35 | $48.50 | $46.63 | $47.40 | $47.40 | 1,978,430 |
| 2025-02-11 | $48.42 | $48.88 | $47.56 | $48.35 | $48.35 | 1,480,030 |
| 2025-02-10 | $48.10 | $49.11 | $46.92 | $48.29 | $48.29 | 2,107,880 |
| 2025-02-07 | $47.06 | $48.38 | $46.51 | $47.85 | $47.85 | 1,867,120 |
| 2025-02-06 | $46.91 | $47.35 | $46.53 | $47.00 | $47.00 | 1,520,590 |
| 2025-02-05 | $47.98 | $48.05 | $46.64 | $46.88 | $46.88 | 1,434,500 |
| 2025-01-27 | $48.00 | $49.50 | $47.62 | $47.62 | $47.62 | 2,139,260 |
| 2025-01-24 | $48.51 | $48.88 | $47.63 | $48.17 | $48.17 | 1,721,960 |
| 2025-01-23 | $48.26 | $49.09 | $47.81 | $48.81 | $48.81 | 3,177,780 |
| 2025-01-22 | $47.78 | $49.11 | $47.27 | $47.61 | $47.61 | 1,952,220 |
| 2025-01-21 | $47.49 | $48.19 | $46.38 | $47.90 | $47.90 | 2,436,160 |
| 2025-01-20 | $47.70 | $47.75 | $46.60 | $47.35 | $47.35 | 2,324,170 |
| 2025-01-17 | $45.44 | $47.35 | $45.01 | $47.06 | $47.06 | 2,916,440 |
| 2025-01-16 | $45.55 | $46.49 | $44.58 | $45.70 | $45.70 | 2,757,360 |
| 2025-01-15 | $45.30 | $46.34 | $44.58 | $45.61 | $45.61 | 2,928,490 |
| 2025-01-14 | $43.92 | $46.06 | $43.08 | $45.30 | $45.30 | 3,226,440 |
| 2025-01-13 | $44.37 | $44.95 | $43.37 | $43.92 | $43.92 | 2,707,640 |
| 2025-01-09 | $44.49 | $45.09 | $43.95 | $44.30 | $44.30 | 2,018,290 |
| 2025-01-08 | $46.46 | $46.46 | $44.22 | $44.54 | $44.54 | 3,228,060 |
| 2025-01-07 | $45.97 | $46.71 | $45.61 | $46.50 | $46.50 | 2,030,830 |
| 2025-01-06 | $46.47 | $47.89 | $45.94 | $46.50 | $46.50 | 2,660,010 |
| 2025-01-03 | $45.85 | $47.85 | $45.61 | $46.87 | $46.87 | 3,691,690 |
| 2025-01-02 | $46.65 | $48.35 | $45.45 | $45.85 | $45.85 | 3,442,030 |
| 2024-12-31 | $47.33 | $48.45 | $47.18 | $47.59 | $47.59 | 3,797,140 |
| 2024-12-30 | $46.47 | $48.52 | $46.31 | $47.20 | $47.20 | 3,714,690 |
| 2024-12-27 | $45.60 | $47.76 | $45.42 | $46.67 | $46.67 | 3,583,090 |
| 2024-12-26 | $44.78 | $45.69 | $44.31 | $45.43 | $45.43 | 1,622,260 |
| 2024-12-25 | $45.31 | $45.31 | $44.20 | $44.78 | $44.78 | 1,115,010 |
| 2024-12-24 | $44.27 | $45.96 | $44.20 | $45.26 | $45.26 | 2,369,020 |
| 2024-12-23 | $43.63 | $45.30 | $43.63 | $44.18 | $44.18 | 2,177,570 |
| 2024-12-20 | $43.97 | $43.97 | $43.25 | $43.63 | $43.63 | 1,481,360 |
| 2024-12-19 | $44.50 | $44.79 | $43.61 | $44.12 | $44.12 | 1,689,900 |
| 2024-12-18 | $44.09 | $45.39 | $43.90 | $44.77 | $44.77 | 1,697,120 |
| 2024-12-17 | $43.95 | $44.19 | $43.52 | $43.90 | $43.90 | 1,377,470 |
| 2024-12-16 | $46.09 | $46.26 | $43.88 | $44.00 | $44.00 | 1,774,810 |
| 2024-12-13 | $46.36 | $46.72 | $45.62 | $46.06 | $46.06 | 1,795,930 |
| 2024-12-12 | $45.93 | $47.00 | $45.06 | $46.59 | $46.59 | 1,993,020 |
| 2024-12-11 | $44.50 | $46.28 | $44.37 | $45.48 | $45.48 | 2,416,000 |
| 2024-12-10 | $44.05 | $45.44 | $44.04 | $44.68 | $44.68 | 3,061,410 |
| 2024-12-09 | $44.64 | $44.65 | $43.00 | $43.11 | $43.11 | 2,311,710 |
| 2024-12-06 | $43.73 | $44.70 | $43.30 | $44.48 | $44.48 | 1,814,480 |
| 2024-12-05 | $43.11 | $44.48 | $42.69 | $43.60 | $43.60 | 1,908,620 |
| 2024-12-04 | $43.62 | $43.79 | $42.87 | $43.18 | $43.18 | 1,400,800 |
| 2024-12-03 | $43.83 | $44.10 | $43.38 | $43.60 | $43.60 | 1,555,600 |
| 2024-12-02 | $44.15 | $44.16 | $43.24 | $43.83 | $43.83 | 2,134,700 |
| 2024-11-29 | $42.74 | $44.85 | $42.61 | $43.95 | $43.95 | 2,049,760 |
| 2024-11-28 | $43.37 | $43.37 | $42.60 | $42.74 | $42.74 | 2,176,510 |
| 2024-11-27 | $42.68 | $43.38 | $42.21 | $43.38 | $43.38 | 2,349,700 |
| 2024-11-26 | $45.33 | $45.50 | $42.93 | $43.10 | $43.10 | 2,609,630 |
| 2024-11-25 | $45.00 | $46.40 | $44.65 | $45.30 | $45.30 | 1,989,800 |
| 2024-11-22 | $48.56 | $48.57 | $45.25 | $45.25 | $45.25 | 3,072,960 |
| 2024-11-21 | $46.07 | $48.78 | $45.81 | $47.88 | $47.88 | 5,363,810 |
| 2024-11-20 | $45.44 | $46.23 | $44.40 | $46.12 | $46.12 | 3,042,480 |
| 2024-11-19 | $44.74 | $45.88 | $44.49 | $45.81 | $45.81 | 2,636,030 |
| 2024-11-18 | $45.51 | $46.43 | $44.52 | $44.63 | $44.63 | 2,935,150 |
| 2024-11-15 | $45.08 | $45.95 | $44.82 | $45.27 | $45.27 | 2,912,760 |
| 2024-11-14 | $45.81 | $47.21 | $45.27 | $45.38 | $45.38 | 3,628,340 |
| 2024-11-13 | $45.39 | $46.13 | $44.81 | $45.83 | $45.83 | 2,186,740 |
| 2024-11-12 | $46.80 | $47.39 | $45.09 | $45.80 | $45.80 | 3,511,240 |
| 2024-11-11 | $44.68 | $45.98 | $44.02 | $45.94 | $45.94 | 3,063,560 |
| 2024-11-08 | $45.00 | $45.49 | $44.44 | $44.84 | $44.84 | 2,467,450 |
| 2024-11-07 | $43.48 | $44.85 | $43.41 | $44.74 | $44.74 | 2,211,080 |
| 2024-11-06 | $44.06 | $44.78 | $43.51 | $43.70 | $43.70 | 1,934,890 |
| 2024-11-05 | $43.11 | $44.65 | $42.31 | $44.30 | $44.30 | 2,644,710 |
| 2024-11-04 | $42.02 | $43.50 | $42.02 | $43.11 | $43.11 | 1,490,530 |
| 2024-11-01 | $42.53 | $43.88 | $42.15 | $42.22 | $42.22 | 1,911,870 |
| 2024-10-31 | $42.98 | $43.41 | $42.31 | $43.10 | $43.10 | 1,610,730 |
| 2024-10-30 | $43.60 | $44.20 | $42.69 | $43.00 | $43.00 | 1,798,140 |
| 2024-10-29 | $45.80 | $45.80 | $43.87 | $44.04 | $44.04 | 2,166,590 |
| 2024-10-28 | $44.98 | $45.73 | $44.33 | $45.48 | $45.48 | 2,687,750 |
| 2024-10-25 | $44.16 | $45.95 | $44.00 | $45.00 | $45.00 | 2,588,390 |
| 2024-10-24 | $44.73 | $44.89 | $44.03 | $44.09 | $44.09 | 2,184,650 |
| 2024-10-23 | $44.99 | $45.29 | $43.66 | $44.83 | $44.83 | 4,542,300 |
| 2024-10-22 | $44.80 | $45.25 | $44.36 | $45.14 | $45.14 | 2,421,160 |
| 2024-10-21 | $44.29 | $46.39 | $43.89 | $44.96 | $44.96 | 3,225,100 |
| 2024-10-18 | $41.78 | $45.56 | $41.78 | $44.29 | $44.29 | 3,355,160 |
| 2024-10-17 | $42.80 | $43.39 | $42.10 | $42.26 | $42.26 | 2,672,960 |
| 2024-10-16 | $43.69 | $44.71 | $42.98 | $43.68 | $43.68 | 1,435,060 |
| 2024-10-15 | $45.76 | $45.80 | $43.69 | $43.69 | $43.69 | 2,552,360 |
| 2024-10-14 | $43.70 | $46.36 | $42.55 | $45.75 | $45.75 | 3,270,550 |
| 2024-10-11 | $45.01 | $45.80 | $42.90 | $43.53 | $43.53 | 2,934,170 |
| 2024-10-10 | $47.65 | $49.43 | $45.41 | $45.56 | $45.56 | 4,038,180 |
| 2024-10-09 | $47.00 | $50.38 | $45.79 | $47.37 | $47.37 | 5,072,750 |
| 2024-10-08 | $54.90 | $54.90 | $46.80 | $48.95 | $48.95 | 8,317,760 |
| 2024-09-30 | $44.33 | $47.04 | $42.40 | $45.75 | $45.75 | 7,107,480 |
| 2024-09-27 | $40.80 | $43.80 | $40.75 | $41.74 | $41.74 | 4,298,380 |
| 2024-09-26 | $38.92 | $40.40 | $38.26 | $40.26 | $40.26 | 2,590,780 |
| 2024-09-25 | $39.22 | $39.51 | $38.39 | $38.91 | $38.91 | 3,243,840 |
| 2024-09-24 | $35.44 | $38.65 | $35.08 | $38.65 | $38.65 | 4,165,570 |
| 2024-09-23 | $35.53 | $36.19 | $35.00 | $35.25 | $35.25 | 1,596,170 |
| 2024-09-20 | $36.38 | $36.47 | $35.23 | $35.53 | $35.53 | 1,555,900 |
| 2024-09-19 | $36.46 | $37.51 | $36.16 | $36.45 | $36.45 | 1,445,110 |
| 2024-09-18 | $35.82 | $36.65 | $35.48 | $36.45 | $36.45 | 989,430 |
| 2024-09-13 | $36.23 | $36.34 | $35.67 | $35.80 | $35.80 | 917,790 |
| 2024-09-12 | $35.99 | $36.96 | $35.99 | $36.02 | $36.02 | 962,610 |
| 2024-09-11 | $35.93 | $37.44 | $35.80 | $36.63 | $36.63 | 1,698,980 |
| 2024-09-10 | $36.36 | $36.48 | $35.00 | $36.24 | $36.24 | 1,785,150 |
| 2024-09-09 | $37.65 | $38.10 | $36.24 | $36.35 | $36.35 | 1,279,150 |
| 2024-09-06 | $38.25 | $38.80 | $37.69 | $37.76 | $37.76 | 1,212,000 |
| 2024-09-05 | $39.28 | $40.43 | $38.44 | $38.65 | $38.65 | 1,427,410 |
| 2024-09-04 | $38.21 | $40.13 | $38.04 | $39.40 | $39.40 | 1,920,340 |
| 2024-09-03 | $37.30 | $38.53 | $36.93 | $38.27 | $38.27 | 1,751,800 |
| 2024-09-02 | $38.14 | $38.18 | $36.90 | $37.03 | $37.03 | 1,458,000 |
| 2024-08-30 | $37.35 | $38.84 | $36.70 | $38.12 | $38.12 | 2,062,450 |
| 2024-08-29 | $37.44 | $37.86 | $36.63 | $37.36 | $37.36 | 1,467,430 |
| 2024-08-28 | $37.24 | $38.21 | $37.13 | $37.49 | $37.49 | 1,071,390 |
| 2024-08-27 | $37.23 | $37.86 | $36.70 | $37.43 | $37.43 | 972,440 |
| 2024-08-26 | $37.57 | $38.50 | $35.88 | $37.36 | $37.36 | 2,319,130 |
| 2024-08-23 | $37.50 | $38.39 | $37.50 | $37.82 | $37.82 | 1,187,510 |
| 2024-08-22 | $38.69 | $38.69 | $37.65 | $37.95 | $37.95 | 879,000 |
| 2024-08-21 | $38.79 | $39.16 | $38.16 | $38.32 | $38.32 | 696,430 |
| 2024-08-20 | $39.03 | $39.30 | $38.60 | $38.84 | $38.84 | 773,400 |
| 2024-08-19 | $39.60 | $40.03 | $38.92 | $39.10 | $39.10 | 1,019,040 |
| 2024-08-16 | $39.97 | $40.10 | $39.42 | $39.60 | $39.60 | 1,059,990 |
| 2024-08-15 | $39.42 | $40.90 | $39.39 | $39.98 | $39.98 | 1,248,600 |
| 2024-08-14 | $40.70 | $40.70 | $39.37 | $39.96 | $39.96 | 1,581,320 |
| 2024-08-13 | $41.04 | $41.32 | $40.10 | $40.70 | $40.70 | 806,550 |
| 2024-08-12 | $40.40 | $41.08 | $40.05 | $40.91 | $40.91 | 962,360 |
| 2024-08-09 | $41.12 | $41.79 | $40.60 | $40.60 | $40.60 | 1,175,420 |
| 2024-08-08 | $40.01 | $41.68 | $39.05 | $41.47 | $41.47 | 2,737,910 |
| 2024-08-07 | $39.48 | $40.19 | $38.82 | $40.01 | $40.01 | 1,124,860 |
| 2024-08-06 | $39.94 | $40.50 | $39.00 | $39.60 | $39.60 | 1,116,720 |
| 2024-08-05 | $39.83 | $40.82 | $39.14 | $39.20 | $39.20 | 1,000,990 |
| 2024-08-02 | $40.02 | $40.88 | $39.80 | $40.05 | $40.05 | 864,860 |
| 2024-08-01 | $40.88 | $42.05 | $39.72 | $40.27 | $40.27 | 1,466,270 |
| 2024-07-31 | $38.55 | $41.26 | $38.21 | $41.03 | $41.03 | 2,530,780 |
| 2024-07-30 | $38.05 | $38.99 | $37.89 | $38.57 | $38.57 | 1,172,330 |
| 2024-07-29 | $39.01 | $39.29 | $38.32 | $38.49 | $38.49 | 1,561,540 |
| 2024-07-26 | $38.20 | $39.15 | $37.40 | $39.00 | $39.00 | 2,091,910 |
| 2024-07-25 | $38.70 | $39.15 | $37.94 | $38.18 | $38.18 | 1,748,600 |
| 2024-07-24 | $39.73 | $39.95 | $38.20 | $38.78 | $38.78 | 2,377,240 |
| 2024-07-23 | $40.72 | $40.74 | $39.66 | $39.88 | $39.88 | 1,304,770 |
| 2024-07-22 | $41.10 | $41.60 | $40.43 | $40.71 | $40.71 | 1,342,770 |
| 2024-07-19 | $41.45 | $41.45 | $40.52 | $40.99 | $40.99 | 1,070,660 |
| 2024-07-18 | $40.57 | $41.60 | $40.11 | $41.15 | $41.15 | 1,812,070 |
| 2024-07-17 | $41.49 | $41.62 | $40.45 | $40.57 | $40.57 | 1,954,420 |
| 2024-07-16 | $42.06 | $42.86 | $41.58 | $41.69 | $41.69 | 1,397,800 |
| 2024-07-15 | $41.75 | $42.15 | $41.26 | $41.89 | $41.89 | 848,940 |
| 2024-07-12 | $42.19 | $42.80 | $41.76 | $41.81 | $41.81 | 889,340 |
| 2024-07-11 | $42.38 | $42.40 | $40.90 | $41.91 | $41.91 | 1,846,420 |
| 2024-07-10 | $41.74 | $42.50 | $41.50 | $41.92 | $41.92 | 728,800 |
| 2024-07-09 | $41.99 | $42.38 | $40.78 | $42.20 | $42.20 | 1,233,820 |
| 2024-07-08 | $43.89 | $43.89 | $41.22 | $41.53 | $41.53 | 2,193,870 |
| 2024-07-05 | $42.61 | $44.18 | $42.21 | $43.70 | $43.70 | 1,483,570 |
| 2024-07-04 | $42.61 | $43.40 | $42.46 | $42.67 | $42.67 | 930,800 |
| 2024-07-03 | $43.33 | $43.42 | $42.52 | $42.91 | $42.91 | 715,690 |
| 2024-07-02 | $43.70 | $43.81 | $42.80 | $43.33 | $43.33 | 1,245,170 |
| 2024-07-01 | $43.52 | $44.20 | $42.70 | $43.58 | $43.58 | 2,015,850 |
| 2024-06-28 | $44.41 | $45.46 | $43.34 | $43.72 | $43.72 | 1,556,920 |
| 2024-06-27 | $44.19 | $44.80 | $43.51 | $43.85 | $43.85 | 1,281,480 |
| 2024-06-26 | $44.15 | $44.87 | $43.71 | $44.60 | $44.60 | 1,578,260 |
| 2024-06-25 | $44.14 | $45.43 | $43.68 | $44.45 | $44.45 | 1,401,300 |
| 2024-06-24 | $45.04 | $45.50 | $43.80 | $44.15 | $44.15 | 1,119,950 |
| 2024-06-21 | $45.44 | $46.37 | $44.52 | $45.20 | $45.20 | 1,654,600 |
| 2024-06-20 | $45.77 | $48.00 | $45.50 | $46.30 | $46.30 | 3,083,900 |
| 2024-06-19 | $45.14 | $46.20 | $44.22 | $45.77 | $45.77 | 1,861,620 |
| 2024-06-18 | $45.63 | $46.10 | $44.93 | $45.10 | $45.10 | 1,783,550 |
| 2024-06-17 | $46.02 | $46.61 | $45.76 | $45.85 | $45.85 | 1,076,150 |
| 2024-06-14 | $46.89 | $46.89 | $46.22 | $46.44 | $46.44 | 633,300 |
| 2024-06-13 | $46.94 | $46.94 | $46.25 | $46.46 | $46.46 | 694,480 |
| 2024-06-12 | $47.20 | $47.50 | $46.60 | $46.72 | $46.72 | 1,022,850 |
| 2024-06-11 | $46.90 | $47.37 | $46.22 | $47.03 | $47.03 | 918,180 |
| 2024-06-07 | $47.90 | $48.15 | $46.31 | $46.95 | $46.95 | 1,511,760 |
| 2024-06-06 | $47.39 | $48.33 | $47.00 | $47.32 | $47.32 | 1,187,690 |
| 2024-06-05 | $48.16 | $49.79 | $47.51 | $47.58 | $47.58 | 2,013,400 |
| 2024-06-04 | $46.17 | $48.20 | $45.67 | $47.94 | $47.94 | 2,189,010 |
| 2024-06-03 | $46.59 | $46.86 | $45.60 | $46.10 | $46.10 | 1,151,200 |
| 2024-05-31 | $46.88 | $47.30 | $46.31 | $46.36 | $46.36 | 997,510 |
| 2024-05-30 | $46.20 | $47.30 | $46.03 | $46.42 | $46.42 | 1,535,760 |
| 2024-05-29 | $46.20 | $46.93 | $46.16 | $46.40 | $46.40 | 763,900 |
| 2024-05-28 | $46.46 | $47.19 | $46.11 | $46.56 | $46.56 | 1,146,810 |
| 2024-05-27 | $47.98 | $48.27 | $47.21 | $47.98 | $47.98 | 2,033,640 |
| 2024-05-24 | $48.00 | $49.13 | $47.40 | $48.02 | $48.02 | 2,580,680 |
| 2024-05-23 | $48.60 | $49.04 | $47.40 | $47.59 | $47.59 | 2,270,960 |
| 2024-05-22 | $49.15 | $49.94 | $48.66 | $49.04 | $49.04 | 1,080,700 |
| 2024-05-21 | $49.50 | $50.32 | $49.01 | $49.67 | $49.67 | 1,122,690 |
| 2024-05-20 | $49.66 | $50.18 | $49.03 | $49.50 | $49.50 | 1,238,360 |
| 2024-05-17 | $48.97 | $50.00 | $48.61 | $49.99 | $49.99 | 1,765,830 |
| 2024-05-16 | $49.80 | $50.00 | $48.50 | $48.96 | $48.96 | 2,757,910 |
| 2024-05-15 | $50.60 | $50.79 | $49.05 | $49.75 | $49.75 | 2,592,810 |
| 2024-05-14 | $51.01 | $51.21 | $50.06 | $50.54 | $50.54 | 3,039,170 |
| 2024-05-13 | $49.20 | $51.28 | $48.40 | $51.00 | $51.00 | 3,225,420 |
| 2024-05-10 | $50.60 | $51.38 | $49.25 | $49.60 | $49.60 | 2,059,590 |
| 2024-05-09 | $49.61 | $50.88 | $49.40 | $50.60 | $50.60 | 3,044,610 |
| 2024-05-08 | $50.03 | $51.01 | $49.40 | $49.60 | $49.60 | 2,739,450 |
| 2024-05-07 | $49.41 | $51.21 | $48.91 | $50.83 | $50.83 | 3,956,440 |
| 2024-05-06 | $48.20 | $50.35 | $47.73 | $49.90 | $49.90 | 4,273,090 |
| 2024-04-30 | $48.80 | $48.82 | $47.31 | $47.40 | $47.40 | 3,753,930 |
| 2024-04-29 | $45.84 | $49.58 | $45.62 | $49.49 | $49.49 | 6,237,300 |
| 2024-04-26 | $45.28 | $46.00 | $43.99 | $45.84 | $45.84 | 4,646,820 |
| 2024-04-25 | $43.70 | $47.57 | $43.64 | $45.14 | $45.14 | 5,544,570 |
| 2024-04-24 | $42.30 | $43.78 | $41.50 | $43.73 | $43.73 | 3,818,330 |
| 2024-04-23 | $41.51 | $42.47 | $41.51 | $42.10 | $42.10 | 2,146,040 |
| 2024-04-22 | $41.84 | $42.67 | $41.41 | $41.61 | $41.61 | 2,841,790 |
| 2024-04-19 | $41.10 | $42.17 | $40.52 | $41.85 | $41.85 | 2,920,660 |
| 2024-04-18 | $41.18 | $41.65 | $40.05 | $41.17 | $41.17 | 3,346,680 |
| 2024-04-17 | $39.78 | $41.65 | $39.33 | $41.18 | $41.18 | 5,599,140 |
| 2024-04-16 | $38.51 | $40.70 | $38.44 | $39.73 | $39.73 | 4,261,420 |
| 2024-04-15 | $36.70 | $39.70 | $36.70 | $38.77 | $38.77 | 3,410,350 |
| 2024-04-12 | $37.60 | $37.90 | $36.66 | $37.07 | $37.07 | 2,462,320 |
| 2024-04-11 | $38.07 | $38.50 | $37.45 | $37.78 | $37.78 | 1,798,950 |
| 2024-04-10 | $39.89 | $39.96 | $38.00 | $38.28 | $38.28 | 2,755,360 |
| 2024-04-09 | $39.02 | $39.97 | $38.88 | $39.88 | $39.88 | 1,714,040 |
| 2024-04-08 | $40.60 | $40.95 | $39.30 | $39.35 | $39.35 | 2,571,580 |
| 2024-04-03 | $40.64 | $40.88 | $39.97 | $40.76 | $40.76 | 2,991,460 |
| 2024-04-02 | $39.15 | $40.75 | $38.90 | $40.55 | $40.55 | 3,219,000 |
| 2024-04-01 | $38.38 | $39.56 | $38.08 | $39.39 | $39.39 | 2,892,520 |
| 2024-03-29 | $37.75 | $38.70 | $37.72 | $38.26 | $38.26 | 2,191,990 |
| 2024-03-28 | $38.08 | $38.68 | $37.44 | $38.00 | $38.00 | 4,112,780 |
| 2024-03-27 | $36.80 | $38.98 | $36.80 | $38.38 | $38.38 | 6,743,780 |
| 2024-03-26 | $37.48 | $37.99 | $36.00 | $36.59 | $36.59 | 3,786,880 |
| 2024-03-25 | $38.11 | $38.74 | $37.26 | $37.53 | $37.53 | 3,256,990 |
| 2024-03-22 | $38.88 | $39.08 | $38.00 | $38.10 | $38.10 | 1,758,060 |
| 2024-03-21 | $40.12 | $40.40 | $38.56 | $38.81 | $38.81 | 4,251,120 |
| 2024-03-20 | $40.17 | $40.47 | $40.01 | $40.25 | $40.25 | 1,527,640 |
| 2024-03-19 | $40.78 | $40.78 | $39.96 | $40.22 | $40.22 | 2,232,290 |
| 2024-03-18 | $41.13 | $41.27 | $40.12 | $40.75 | $40.75 | 3,143,730 |
| 2024-03-15 | $40.68 | $41.34 | $39.83 | $41.15 | $41.15 | 1,946,620 |
| 2024-03-14 | $40.56 | $40.77 | $40.15 | $40.61 | $40.61 | 1,908,360 |
| 2024-03-13 | $40.30 | $41.48 | $40.20 | $40.49 | $40.49 | 2,106,580 |
| 2024-03-12 | $40.30 | $41.20 | $40.11 | $40.60 | $40.60 | 2,511,660 |
| 2024-03-11 | $39.25 | $40.50 | $39.01 | $40.49 | $40.49 | 2,543,480 |
| 2024-03-08 | $39.88 | $40.21 | $38.82 | $39.17 | $39.17 | 1,931,720 |
| 2024-03-07 | $42.17 | $42.17 | $39.69 | $39.88 | $39.88 | 3,608,400 |
| 2024-03-06 | $42.58 | $42.80 | $41.64 | $42.17 | $42.17 | 2,092,400 |
| 2024-03-05 | $42.50 | $43.23 | $42.25 | $42.71 | $42.71 | 2,299,300 |
| 2024-03-04 | $43.61 | $44.75 | $42.35 | $43.07 | $43.07 | 2,884,420 |
| 2024-03-01 | $43.40 | $43.75 | $42.72 | $43.67 | $43.67 | 1,792,370 |
| 2024-02-29 | $42.30 | $43.66 | $42.30 | $43.57 | $43.57 | 2,030,660 |
| 2024-02-28 | $44.35 | $45.39 | $42.88 | $42.89 | $42.89 | 1,896,760 |
| 2024-02-27 | $43.21 | $44.38 | $43.21 | $44.35 | $44.35 | 1,268,190 |
| 2024-02-26 | $43.19 | $44.25 | $43.15 | $43.93 | $43.93 | 1,458,230 |
| 2024-02-23 | $43.17 | $43.68 | $42.10 | $43.55 | $43.55 | 1,927,180 |
| 2024-02-22 | $43.87 | $43.87 | $42.86 | $43.17 | $43.17 | 1,566,750 |
| 2024-02-21 | $42.81 | $44.27 | $42.72 | $43.42 | $43.42 | 2,090,600 |
| 2024-02-20 | $43.80 | $43.96 | $42.19 | $43.16 | $43.16 | 2,642,910 |
| 2024-02-19 | $42.95 | $44.44 | $42.43 | $44.27 | $44.27 | 2,403,220 |
| 2024-02-08 | $44.80 | $46.87 | $42.87 | $42.96 | $42.96 | 3,868,740 |
| 2024-02-07 | $41.32 | $44.38 | $41.32 | $43.98 | $43.98 | 3,484,580 |
| 2024-02-06 | $39.10 | $43.17 | $37.71 | $41.70 | $41.70 | 4,278,680 |
| 2024-02-05 | $38.47 | $40.20 | $36.60 | $39.68 | $39.68 | 3,122,240 |
| 2024-02-02 | $37.80 | $38.99 | $37.00 | $38.46 | $38.46 | 2,123,270 |
| 2024-02-01 | $38.19 | $38.61 | $36.28 | $37.41 | $37.41 | 2,751,240 |
| 2024-01-31 | $38.23 | $39.36 | $38.00 | $38.18 | $38.18 | 993,690 |
| 2024-01-30 | $38.81 | $40.11 | $38.50 | $38.54 | $38.54 | 1,237,300 |
| 2024-01-29 | $39.16 | $39.89 | $38.61 | $39.05 | $39.05 | 1,575,350 |
| 2024-01-26 | $41.08 | $41.45 | $38.55 | $39.08 | $39.08 | 2,523,380 |
| 2024-01-25 | $40.35 | $41.55 | $39.70 | $41.48 | $41.48 | 1,852,730 |
| 2024-01-24 | $40.50 | $41.20 | $39.17 | $40.35 | $40.35 | 2,044,540 |
| 2024-01-23 | $39.75 | $41.55 | $39.01 | $40.49 | $40.49 | 1,809,150 |
| 2024-01-22 | $41.00 | $41.58 | $39.27 | $39.75 | $39.75 | 1,749,030 |
| 2024-01-19 | $41.19 | $41.80 | $40.85 | $41.42 | $41.42 | 1,531,330 |
| 2024-01-18 | $40.29 | $41.22 | $40.04 | $41.19 | $41.19 | 1,288,020 |
| 2024-01-17 | $41.41 | $41.68 | $40.51 | $40.60 | $40.60 | 1,573,890 |
| 2024-01-16 | $41.40 | $41.80 | $40.50 | $41.55 | $41.55 | 1,562,120 |
| 2024-01-15 | $41.05 | $42.19 | $40.60 | $41.40 | $41.40 | 1,652,760 |
| 2024-01-12 | $42.45 | $42.78 | $41.04 | $41.08 | $41.08 | 2,448,900 |
| 2024-01-11 | $42.84 | $42.98 | $41.60 | $42.58 | $42.58 | 2,577,700 |
| 2024-01-10 | $42.65 | $43.28 | $41.69 | $42.42 | $42.42 | 2,531,010 |
| 2024-01-09 | $41.63 | $42.80 | $40.30 | $42.69 | $42.69 | 3,773,150 |
| 2024-01-08 | $42.22 | $42.45 | $41.40 | $41.52 | $41.52 | 2,201,570 |
| 2024-01-05 | $43.30 | $43.30 | $41.48 | $41.97 | $41.97 | 3,246,360 |
| 2024-01-04 | $42.20 | $42.37 | $40.40 | $41.52 | $41.52 | 4,103,140 |
| 2024-01-03 | $43.51 | $43.69 | $42.12 | $42.40 | $42.40 | 4,293,360 |
| 2024-01-02 | $46.00 | $46.00 | $43.50 | $43.89 | $43.89 | 4,281,520 |
| 2024-01-01 | $45.94 | $45.94 | $45.94 | $45.94 | $45.94 | 0 |
| 2023-12-29 | $46.37 | $46.67 | $44.88 | $45.94 | $45.94 | 3,720,890 |
| 2023-12-28 | $48.88 | $49.48 | $45.64 | $46.69 | $46.69 | 4,946,900 |
| 2023-12-27 | $49.60 | $49.98 | $48.64 | $48.82 | $48.82 | 1,171,460 |
| 2023-12-26 | $50.94 | $51.00 | $48.84 | $49.55 | $49.55 | 1,163,930 |
| 2023-12-25 | $51.59 | $51.59 | $49.80 | $51.15 | $51.15 | 1,187,940 |
| 2023-12-22 | $51.11 | $51.77 | $50.50 | $51.03 | $51.03 | 1,300,360 |
| 2023-12-21 | $48.81 | $51.43 | $48.60 | $51.37 | $51.37 | 1,626,530 |
| 2023-12-20 | $48.90 | $49.47 | $48.19 | $49.06 | $49.06 | 1,142,350 |
| 2023-12-19 | $49.02 | $49.21 | $48.11 | $48.54 | $48.54 | 1,024,650 |
| 2023-12-18 | $49.11 | $49.60 | $48.71 | $49.11 | $49.11 | 931,920 |
| 2023-12-15 | $50.81 | $51.39 | $48.48 | $48.99 | $48.99 | 2,885,640 |
| 2023-12-14 | $50.95 | $51.47 | $50.60 | $50.78 | $50.78 | 1,312,600 |
| 2023-12-13 | $51.50 | $51.98 | $50.53 | $50.60 | $50.60 | 800,880 |
| 2023-12-12 | $51.50 | $51.95 | $50.60 | $51.45 | $51.45 | 1,284,170 |
| 2023-12-11 | $51.80 | $52.06 | $50.71 | $51.38 | $51.38 | 1,569,540 |
| 2023-12-08 | $49.98 | $51.99 | $49.63 | $51.74 | $51.74 | 3,008,580 |
| 2023-12-07 | $49.01 | $50.88 | $49.01 | $50.23 | $50.23 | 2,208,660 |
| 2023-12-06 | $49.19 | $50.38 | $48.51 | $49.33 | $49.33 | 1,791,450 |
| 2023-12-05 | $48.88 | $50.22 | $48.48 | $49.80 | $49.80 | 1,847,880 |
| 2023-12-04 | $49.40 | $50.29 | $49.04 | $49.12 | $49.12 | 1,498,030 |
| 2023-12-01 | $50.77 | $53.50 | $49.80 | $50.06 | $50.06 | 1,954,690 |
| 2023-11-30 | $48.53 | $51.27 | $48.29 | $50.71 | $50.71 | 3,080,470 |
| 2023-11-29 | $48.19 | $48.59 | $47.80 | $48.53 | $48.53 | 1,061,310 |
| 2023-11-28 | $48.00 | $48.55 | $47.68 | $48.20 | $48.20 | 1,016,450 |
| 2023-11-27 | $47.69 | $49.20 | $47.50 | $47.98 | $47.98 | 1,938,930 |
| 2023-11-24 | $48.40 | $48.82 | $47.12 | $48.03 | $48.03 | 1,182,830 |
| 2023-11-23 | $48.02 | $48.60 | $47.27 | $47.90 | $47.90 | 1,952,100 |
| 2023-11-22 | $48.84 | $49.39 | $48.06 | $48.06 | $48.06 | 1,187,020 |
| 2023-11-21 | $49.97 | $50.49 | $48.75 | $49.06 | $49.06 | 1,763,320 |
| 2023-11-20 | $49.17 | $50.74 | $48.30 | $49.96 | $49.96 | 1,952,170 |
| 2023-11-17 | $48.10 | $49.78 | $47.40 | $49.17 | $49.17 | 1,740,160 |
| 2023-11-16 | $48.33 | $48.49 | $47.58 | $47.93 | $47.93 | 1,287,200 |
| 2023-11-15 | $47.95 | $48.97 | $47.95 | $48.20 | $48.20 | 1,498,060 |
| 2023-11-14 | $47.40 | $48.43 | $47.32 | $47.72 | $47.72 | 1,360,880 |
| 2023-11-13 | $47.06 | $48.00 | $46.91 | $47.68 | $47.68 | 1,549,740 |
| 2023-11-10 | $47.01 | $47.57 | $46.61 | $47.05 | $47.05 | 1,252,350 |
| 2023-11-09 | $48.02 | $48.36 | $47.18 | $47.47 | $47.47 | 1,544,890 |
| 2023-11-08 | $48.55 | $48.98 | $47.74 | $48.22 | $48.22 | 2,064,060 |
| 2023-11-07 | $49.38 | $49.57 | $47.81 | $48.31 | $48.31 | 2,729,860 |
| 2023-11-06 | $46.45 | $49.94 | $46.40 | $49.35 | $49.35 | 4,503,850 |
| 2023-11-03 | $45.39 | $46.70 | $45.11 | $46.50 | $46.50 | 3,087,190 |
| 2023-11-02 | $46.80 | $46.80 | $44.40 | $45.30 | $45.30 | 4,783,260 |
| 2023-11-01 | $42.57 | $44.38 | $42.04 | $44.08 | $44.08 | 3,973,890 |
| 2023-10-31 | $42.58 | $42.87 | $41.50 | $42.50 | $42.50 | 2,985,280 |
| 2023-10-30 | $42.00 | $43.16 | $41.46 | $42.60 | $42.60 | 3,877,140 |
| 2023-10-27 | $39.38 | $42.98 | $39.38 | $42.30 | $42.30 | 4,510,820 |
| 2023-10-26 | $37.80 | $39.78 | $37.75 | $39.50 | $39.50 | 3,467,020 |
| 2023-10-25 | $40.00 | $40.17 | $38.01 | $38.28 | $38.28 | 3,218,940 |
| 2023-10-24 | $38.73 | $41.28 | $38.73 | $39.55 | $39.55 | 5,256,880 |
| 2023-10-23 | $39.43 | $39.71 | $37.74 | $38.00 | $38.00 | 2,009,140 |
| 2023-10-20 | $39.80 | $40.15 | $39.14 | $39.32 | $39.32 | 1,789,720 |
| 2023-10-19 | $39.79 | $41.01 | $39.13 | $39.95 | $39.95 | 2,303,630 |
| 2023-10-18 | $42.44 | $42.44 | $40.09 | $40.19 | $40.19 | 2,826,280 |
| 2023-10-17 | $42.85 | $43.05 | $41.78 | $42.35 | $42.35 | 1,335,160 |
| 2023-10-16 | $43.59 | $43.59 | $42.19 | $42.93 | $42.93 | 2,011,710 |
| 2023-10-13 | $44.68 | $44.68 | $43.00 | $43.58 | $43.58 | 1,713,870 |
| 2023-10-12 | $44.04 | $45.63 | $43.55 | $44.87 | $44.87 | 2,579,490 |
| 2023-10-11 | $43.64 | $44.57 | $43.46 | $43.90 | $43.90 | 1,683,070 |
| 2023-10-10 | $43.83 | $44.59 | $43.36 | $43.65 | $43.65 | 2,642,320 |
| 2023-10-09 | $44.68 | $44.68 | $43.01 | $44.09 | $44.09 | 2,478,670 |
| 2023-09-28 | $43.99 | $45.78 | $43.80 | $44.69 | $44.69 | 5,433,460 |
| 2023-09-27 | $41.44 | $43.75 | $40.81 | $43.53 | $43.53 | 3,624,640 |
| 2023-09-26 | $42.70 | $42.70 | $41.30 | $41.40 | $41.40 | 2,738,800 |
| 2023-09-25 | $43.80 | $43.80 | $42.46 | $42.59 | $42.59 | 2,790,170 |
| 2023-09-22 | $43.16 | $43.98 | $42.62 | $43.94 | $43.94 | 2,999,570 |
| 2023-09-21 | $43.06 | $43.82 | $42.90 | $42.98 | $42.98 | 2,391,180 |
| 2023-09-20 | $44.80 | $46.00 | $43.20 | $43.48 | $43.48 | 4,061,230 |
| 2023-09-19 | $46.17 | $46.29 | $44.50 | $45.11 | $45.11 | 2,867,210 |
| 2023-09-18 | $47.57 | $47.57 | $46.20 | $46.30 | $46.30 | 3,484,150 |
| 2023-09-15 | $48.10 | $49.93 | $47.35 | $47.56 | $47.56 | 1,728,510 |
| 2023-09-14 | $48.37 | $48.55 | $47.23 | $48.23 | $48.23 | 2,284,630 |
| 2023-09-13 | $48.84 | $49.20 | $47.90 | $48.55 | $48.55 | 1,870,820 |
| 2023-09-12 | $50.49 | $50.64 | $48.19 | $48.73 | $48.73 | 3,332,210 |
| 2023-09-11 | $51.74 | $51.99 | $50.41 | $50.62 | $50.62 | 2,687,340 |
| 2023-09-08 | $52.50 | $52.50 | $51.12 | $51.63 | $51.63 | 2,208,820 |
| 2023-09-07 | $54.22 | $54.88 | $52.52 | $52.62 | $52.62 | 2,330,090 |
| 2023-09-06 | $52.51 | $54.42 | $52.51 | $54.20 | $54.20 | 2,385,210 |
| 2023-09-05 | $54.00 | $55.55 | $53.00 | $53.42 | $53.42 | 3,609,450 |
| 2023-09-04 | $53.46 | $54.09 | $52.60 | $53.65 | $53.65 | 2,359,330 |
| 2023-09-01 | $53.39 | $54.27 | $52.71 | $53.30 | $53.30 | 2,575,810 |
| 2023-08-31 | $51.45 | $53.78 | $51.05 | $53.01 | $53.01 | 3,365,740 |
| 2023-08-30 | $50.66 | $52.46 | $50.40 | $51.65 | $51.65 | 2,239,310 |
| 2023-08-29 | $48.56 | $51.38 | $47.76 | $50.90 | $50.90 | 3,575,700 |
| 2023-08-28 | $52.80 | $53.62 | $47.52 | $47.98 | $47.98 | 4,096,130 |
| 2023-08-25 | $51.48 | $51.61 | $50.00 | $50.50 | $50.50 | 2,287,370 |
| 2023-08-24 | $47.33 | $52.00 | $46.51 | $50.68 | $50.68 | 5,500,000 |
| 2023-08-23 | $48.08 | $48.88 | $47.00 | $47.44 | $47.44 | 1,298,040 |
| 2023-08-22 | $48.47 | $48.95 | $47.38 | $48.56 | $48.56 | 1,138,240 |
| 2023-08-21 | $49.00 | $49.79 | $48.43 | $48.45 | $48.45 | 1,264,910 |
| 2023-08-18 | $50.00 | $50.17 | $49.18 | $49.32 | $49.32 | 1,044,300 |
| 2023-08-17 | $49.30 | $50.35 | $48.80 | $49.60 | $49.60 | 1,412,480 |
| 2023-08-16 | $49.79 | $50.00 | $48.80 | $48.95 | $48.95 | 1,056,410 |
| 2023-08-15 | $49.65 | $50.18 | $49.26 | $49.90 | $49.90 | 1,060,580 |
| 2023-08-14 | $50.26 | $50.78 | $49.08 | $49.66 | $49.66 | 1,470,240 |
| 2023-08-11 | $51.56 | $52.20 | $50.84 | $50.94 | $50.94 | 1,634,470 |
| 2023-08-10 | $50.81 | $52.35 | $50.79 | $51.50 | $51.50 | 1,234,680 |
| 2023-08-09 | $52.11 | $52.11 | $50.77 | $51.00 | $51.00 | 1,609,150 |
| 2023-08-08 | $52.70 | $52.90 | $51.11 | $51.81 | $51.81 | 1,660,360 |
| 2023-08-07 | $53.77 | $54.58 | $52.18 | $52.41 | $52.41 | 3,276,880 |
| 2023-08-04 | $52.48 | $53.78 | $51.20 | $53.09 | $53.09 | 3,122,920 |
| 2023-08-03 | $49.45 | $53.29 | $49.02 | $51.75 | $51.75 | 4,480,440 |
| 2023-08-02 | $49.53 | $49.62 | $48.70 | $49.44 | $49.44 | 1,157,610 |
| 2023-08-01 | $49.80 | $49.80 | $48.52 | $49.32 | $49.32 | 2,151,780 |
| 2023-07-31 | $50.69 | $51.15 | $49.60 | $50.28 | $50.28 | 1,592,890 |
| 2023-07-28 | $49.84 | $51.43 | $49.73 | $50.52 | $50.52 | 1,557,060 |
| 2023-07-27 | $50.72 | $51.18 | $49.96 | $50.10 | $50.10 | 1,602,040 |
| 2023-07-26 | $51.52 | $52.00 | $50.77 | $51.11 | $51.11 | 1,424,620 |
| 2023-07-25 | $52.99 | $53.66 | $50.80 | $51.10 | $51.10 | 3,100,460 |
| 2023-07-24 | $51.91 | $53.66 | $51.11 | $52.55 | $52.55 | 2,645,440 |
| 2023-07-21 | $52.70 | $53.45 | $51.29 | $51.90 | $51.90 | 2,452,160 |
| 2023-07-20 | $52.97 | $53.96 | $52.00 | $52.23 | $52.23 | 1,903,690 |
| 2023-07-19 | $54.16 | $55.00 | $52.59 | $52.76 | $52.76 | 3,291,470 |
| 2023-07-18 | $50.93 | $54.88 | $50.81 | $54.55 | $54.55 | 7,237,730 |
| 2023-07-17 | $49.19 | $51.50 | $49.06 | $50.97 | $50.97 | 3,989,970 |
| 2023-07-14 | $46.80 | $49.60 | $46.20 | $49.21 | $49.21 | 4,857,660 |
| 2023-07-13 | $45.87 | $47.44 | $45.87 | $46.75 | $46.75 | 2,185,030 |
| 2023-07-12 | $46.80 | $46.88 | $45.65 | $45.87 | $45.87 | 3,265,750 |
| 2023-07-11 | $45.97 | $47.74 | $45.89 | $46.89 | $46.89 | 2,410,140 |
| 2023-07-10 | $46.50 | $47.13 | $45.77 | $45.97 | $45.97 | 1,559,570 |
| 2023-07-07 | $47.32 | $47.32 | $45.95 | $46.50 | $46.50 | 2,824,830 |
| 2023-07-06 | $48.34 | $48.72 | $47.18 | $47.40 | $47.40 | 2,055,200 |
| 2023-07-05 | $49.72 | $49.81 | $48.22 | $48.34 | $48.34 | 2,833,060 |
| 2023-07-04 | $49.50 | $50.40 | $49.20 | $49.83 | $49.83 | 1,827,210 |
| 2023-07-03 | $50.30 | $50.39 | $49.40 | $49.60 | $49.60 | 2,196,210 |
| 2023-06-30 | $50.13 | $50.96 | $48.91 | $50.30 | $50.30 | 2,976,530 |
| 2023-06-29 | $51.20 | $52.30 | $50.10 | $50.22 | $50.22 | 2,342,240 |
| 2023-06-28 | $49.95 | $52.09 | $49.65 | $51.49 | $51.49 | 3,872,380 |
| 2023-06-27 | $48.96 | $50.29 | $48.35 | $50.12 | $50.12 | 2,582,880 |
| 2023-06-26 | $48.85 | $50.13 | $48.33 | $49.21 | $49.21 | 2,043,980 |
| 2023-06-21 | $50.25 | $50.49 | $48.70 | $49.31 | $49.31 | 3,126,250 |
| 2023-06-20 | $51.32 | $52.45 | $50.50 | $50.50 | $50.50 | 4,092,510 |
| 2023-06-19 | $49.35 | $52.76 | $48.77 | $51.68 | $51.68 | 6,391,040 |
| 2023-06-16 | $52.00 | $52.00 | $48.86 | $49.22 | $49.22 | 6,404,610 |
| 2023-06-15 | $53.08 | $53.25 | $50.96 | $51.94 | $51.94 | 6,093,920 |
| 2023-06-14 | $56.89 | $56.99 | $52.00 | $53.35 | $53.35 | 8,659,860 |
| 2023-06-13 | $58.84 | $60.88 | $56.99 | $57.18 | $57.18 | 3,433,490 |
| 2023-06-12 | $56.92 | $60.00 | $56.01 | $59.30 | $59.30 | 3,196,390 |
| 2023-06-09 | $59.53 | $59.58 | $57.76 | $57.85 | $57.85 | 2,878,740 |
| 2023-06-08 | $60.40 | $60.60 | $58.50 | $59.90 | $59.90 | 2,965,220 |
| 2023-06-07 | $62.83 | $63.14 | $60.29 | $60.66 | $60.66 | 3,706,600 |
| 2023-06-06 | $64.40 | $64.98 | $62.80 | $63.16 | $63.16 | 2,019,780 |
| 2023-06-05 | $62.96 | $65.50 | $61.88 | $64.90 | $64.90 | 4,029,490 |
| 2023-06-02 | $59.00 | $64.88 | $58.99 | $62.96 | $62.96 | 4,423,420 |
| 2023-06-01 | $58.00 | $59.38 | $57.03 | $59.20 | $59.20 | 2,114,200 |
| 2023-05-31 | $58.38 | $59.00 | $57.20 | $58.01 | $58.01 | 1,220,620 |
| 2023-05-30 | $59.71 | $59.80 | $57.01 | $58.41 | $58.41 | 1,872,900 |
| 2023-05-29 | $59.26 | $61.37 | $58.65 | $59.75 | $59.75 | 2,390,970 |
| 2023-05-26 | $58.50 | $59.26 | $57.10 | $59.00 | $59.00 | 988,030 |
| 2023-05-25 | $58.19 | $59.68 | $57.63 | $58.69 | $58.69 | 1,409,710 |
| 2023-05-24 | $58.89 | $59.36 | $58.06 | $58.68 | $58.68 | 1,487,030 |
| 2023-05-23 | $59.42 | $60.28 | $58.24 | $59.50 | $59.50 | 1,898,060 |
| 2023-05-22 | $59.99 | $60.50 | $58.65 | $58.89 | $58.89 | 1,620,470 |
| 2023-05-19 | $58.67 | $61.98 | $58.25 | $60.30 | $60.30 | 2,475,910 |
| 2023-05-18 | $58.63 | $59.59 | $57.83 | $58.32 | $58.32 | 2,436,430 |
| 2023-05-17 | $59.86 | $61.74 | $58.30 | $58.99 | $58.99 | 3,534,850 |
| 2023-05-16 | $56.00 | $61.51 | $56.00 | $60.38 | $60.38 | 4,681,980 |
| 2023-05-15 | $54.59 | $56.47 | $54.20 | $55.87 | $55.87 | 2,007,310 |
| 2023-05-12 | $54.63 | $56.55 | $54.63 | $55.15 | $55.15 | 1,985,070 |
| 2023-05-11 | $108.49 | $110.98 | $107.57 | $107.74 | $55.50 | 1,314,670 |
| 2023-05-10 | $105.50 | $111.66 | $105.05 | $109.60 | $56.45 | 1,884,960 |
| 2023-05-09 | $109.01 | $109.88 | $105.36 | $106.44 | $54.83 | 1,154,520 |
| 2023-05-08 | $106.55 | $108.60 | $104.20 | $108.03 | $55.64 | 2,366,790 |
| 2023-05-05 | $108.20 | $109.45 | $105.12 | $107.50 | $55.37 | 2,404,870 |
| 2023-05-04 | $106.78 | $107.98 | $104.22 | $106.95 | $55.09 | 2,502,440 |
| 2023-05-03 | $108.00 | $108.00 | $108.00 | $108.00 | $55.63 | 0 |
| 2023-05-02 | $108.00 | $108.00 | $108.00 | $108.00 | $55.63 | 0 |
| 2023-04-28 | $98.38 | $108.23 | $97.96 | $108.00 | $55.63 | 3,556,200 |
| 2023-04-27 | $94.86 | $98.50 | $94.86 | $96.98 | $49.95 | 1,960,190 |
| 2023-04-26 | $92.59 | $98.40 | $92.59 | $96.01 | $49.45 | 3,298,200 |
| 2023-04-25 | $93.01 | $94.36 | $90.56 | $93.61 | $48.22 | 2,545,350 |
| 2023-04-24 | $88.22 | $94.58 | $88.22 | $93.00 | $47.90 | 4,815,850 |
| 2023-04-21 | $90.18 | $90.78 | $85.68 | $89.00 | $45.84 | 7,082,310 |
| 2023-04-20 | $103.71 | $105.00 | $101.18 | $102.18 | $52.63 | 2,577,360 |
| 2023-04-19 | $104.66 | $105.72 | $103.33 | $104.10 | $53.62 | 1,133,110 |
| 2023-04-18 | $106.30 | $106.80 | $104.19 | $105.26 | $54.22 | 1,167,660 |
| 2023-04-17 | $104.63 | $106.57 | $103.87 | $105.46 | $54.32 | 1,008,600 |
| 2023-04-14 | $104.50 | $105.77 | $102.22 | $105.47 | $54.33 | 1,778,810 |
| 2023-04-13 | $106.89 | $106.90 | $103.22 | $104.10 | $53.62 | 1,538,890 |
| 2023-04-12 | $110.99 | $110.99 | $106.07 | $107.00 | $55.11 | 1,593,530 |
| 2023-04-11 | $112.92 | $113.88 | $109.35 | $111.00 | $57.17 | 1,533,540 |
| 2023-04-10 | $114.45 | $118.00 | $109.00 | $113.88 | $58.66 | 1,854,060 |
| 2023-04-07 | $109.49 | $115.55 | $109.49 | $113.79 | $58.61 | 2,174,640 |
| 2023-04-06 | $106.43 | $108.80 | $103.00 | $108.23 | $55.75 | 1,653,380 |
| 2023-04-05 | $106.48 | $106.48 | $106.48 | $106.48 | $54.85 | 0 |
| 2023-04-04 | $110.86 | $111.20 | $104.57 | $106.48 | $54.85 | 2,599,270 |
| 2023-04-03 | $109.95 | $112.12 | $108.63 | $111.09 | $57.22 | 1,391,600 |
| 2023-03-31 | $110.90 | $114.13 | $109.88 | $111.06 | $57.21 | 1,430,650 |
| 2023-03-30 | $110.85 | $114.90 | $109.45 | $111.40 | $57.38 | 1,191,500 |
| 2023-03-29 | $105.60 | $112.88 | $104.53 | $110.76 | $57.05 | 2,394,700 |
| 2023-03-28 | $106.39 | $106.70 | $104.00 | $104.95 | $54.06 | 1,495,190 |
| 2023-03-27 | $106.85 | $109.88 | $105.60 | $106.39 | $54.80 | 2,093,620 |
| 2023-03-24 | $112.00 | $115.85 | $104.90 | $105.80 | $54.50 | 4,058,140 |
| 2023-03-23 | $102.00 | $114.37 | $102.00 | $111.98 | $57.68 | 5,677,360 |
| 2023-03-22 | $123.90 | $124.80 | $101.18 | $101.45 | $52.26 | 7,128,730 |
| 2023-03-21 | $129.30 | $129.75 | $124.40 | $126.15 | $64.98 | 1,469,920 |
| 2023-03-20 | $130.99 | $131.38 | $128.59 | $129.75 | $66.83 | 963,040 |
| 2023-03-17 | $133.60 | $133.60 | $129.01 | $130.39 | $67.16 | 1,098,070 |
| 2023-03-16 | $138.00 | $138.35 | $130.88 | $132.41 | $68.20 | 1,523,570 |
| 2023-03-15 | $139.23 | $139.23 | $135.80 | $136.77 | $70.45 | 842,480 |
| 2023-03-14 | $138.50 | $140.29 | $136.17 | $139.23 | $71.72 | 950,740 |
| 2023-03-13 | $138.69 | $140.40 | $136.01 | $137.83 | $70.99 | 1,205,420 |
| 2023-03-10 | $139.89 | $141.34 | $137.21 | $138.69 | $71.44 | 1,269,810 |
| 2023-03-09 | $139.08 | $140.50 | $134.73 | $139.40 | $139.40 | 1,912,330 |
| 2023-03-08 | $134.19 | $139.89 | $131.82 | $139.06 | $139.06 | 2,040,750 |
| 2023-03-07 | $130.57 | $136.59 | $129.35 | $135.30 | $135.30 | 2,385,100 |
| 2023-03-06 | $122.29 | $131.69 | $121.07 | $130.10 | $130.10 | 2,646,360 |
| 2023-03-03 | $119.99 | $122.77 | $118.60 | $122.20 | $122.20 | 1,245,190 |
| 2023-03-02 | $117.22 | $122.68 | $117.22 | $120.00 | $120.00 | 1,113,530 |
| 2023-03-01 | $120.50 | $120.99 | $116.43 | $117.98 | $117.98 | 873,240 |
| 2023-02-28 | $118.39 | $121.08 | $117.88 | $119.95 | $119.95 | 966,840 |
| 2023-02-27 | $117.28 | $119.22 | $116.58 | $118.89 | $118.89 | 781,910 |
| 2023-02-24 | $119.00 | $120.58 | $116.60 | $118.22 | $118.22 | 985,460 |
| 2023-02-23 | $117.88 | $120.31 | $117.23 | $119.35 | $119.35 | 778,900 |
| 2023-02-22 | $119.02 | $120.20 | $118.68 | $119.02 | $119.02 | 730,490 |
| 2023-02-21 | $120.19 | $121.46 | $118.66 | $120.02 | $120.02 | 883,500 |
| 2023-02-20 | $121.00 | $121.45 | $118.10 | $120.13 | $120.13 | 1,670,020 |
| 2023-02-17 | $121.58 | $122.50 | $119.00 | $121.50 | $121.50 | 1,465,280 |
| 2023-02-16 | $125.41 | $125.42 | $119.50 | $120.16 | $120.16 | 1,179,220 |
| 2023-02-15 | $125.06 | $126.88 | $124.20 | $125.40 | $125.40 | 1,044,300 |
| 2023-02-14 | $132.24 | $133.57 | $125.08 | $125.56 | $125.56 | 1,707,980 |
| 2023-02-13 | $127.02 | $134.83 | $125.73 | $133.57 | $133.57 | 1,910,820 |
| 2023-02-10 | $130.10 | $130.39 | $124.58 | $128.00 | $128.00 | 1,437,730 |
| 2023-02-09 | $123.89 | $130.30 | $122.72 | $130.12 | $130.12 | 1,547,170 |
| 2023-02-08 | $125.50 | $125.50 | $121.00 | $123.89 | $123.89 | 1,664,980 |
| 2023-02-07 | $131.46 | $131.58 | $125.06 | $127.08 | $127.08 | 933,640 |
| 2023-02-06 | $132.03 | $132.84 | $127.20 | $129.98 | $129.98 | 1,327,290 |
| 2023-02-03 | $126.72 | $134.01 | $126.00 | $132.37 | $132.37 | 1,555,800 |
| 2023-02-02 | $127.65 | $130.42 | $125.60 | $126.97 | $126.97 | 954,020 |
| 2023-02-01 | $127.71 | $130.39 | $126.00 | $127.99 | $127.99 | 1,252,960 |
| 2023-01-31 | $129.65 | $132.49 | $127.70 | $129.65 | $129.65 | 1,462,840 |
| 2023-01-30 | $132.95 | $134.20 | $128.65 | $129.66 | $129.66 | 1,640,210 |
| 2023-01-20 | $135.00 | $136.00 | $132.45 | $132.66 | $132.66 | 948,920 |
| 2023-01-19 | $132.78 | $135.51 | $132.52 | $133.80 | $133.80 | 1,014,850 |
| 2023-01-18 | $133.00 | $133.56 | $129.79 | $132.78 | $132.78 | 1,308,000 |
| 2023-01-17 | $132.71 | $134.98 | $130.00 | $133.12 | $133.12 | 1,266,120 |
| 2023-01-16 | $130.80 | $135.88 | $130.80 | $131.81 | $131.81 | 1,347,220 |
| 2023-01-13 | $133.75 | $134.59 | $130.33 | $132.11 | $132.11 | 1,921,250 |
| 2023-01-12 | $136.03 | $136.97 | $132.65 | $133.40 | $133.40 | 2,045,470 |
| 2023-01-11 | $139.07 | $139.31 | $135.02 | $135.75 | $135.75 | 1,927,640 |
| 2023-01-10 | $136.23 | $139.98 | $133.62 | $136.60 | $136.60 | 3,354,100 |
| 2023-01-09 | $138.63 | $141.80 | $133.60 | $141.04 | $141.04 | 2,534,730 |
| 2023-01-06 | $131.99 | $138.00 | $130.68 | $135.13 | $135.13 | 2,464,880 |
| 2023-01-05 | $132.10 | $133.47 | $129.54 | $132.00 | $132.00 | 3,139,510 |
| 2023-01-04 | $120.10 | $135.35 | $120.10 | $132.10 | $132.10 | 4,877,820 |
| 2023-01-03 | $123.03 | $123.68 | $118.02 | $120.06 | $120.06 | 3,340,560 |
| 2023-01-02 | $123.31 | $123.31 | $123.31 | $123.31 | $123.31 | 0 |
| 2022-12-30 | $120.54 | $125.79 | $117.00 | $123.31 | $123.31 | 3,852,780 |
| 2022-12-29 | $108.80 | $128.08 | $107.00 | $121.28 | $121.28 | 4,580,400 |
| 2022-12-28 | $109.48 | $111.21 | $107.33 | $108.50 | $108.50 | 1,303,990 |
| 2022-12-27 | $113.78 | $113.78 | $108.08 | $109.46 | $109.46 | 1,374,470 |
| 2022-12-26 | $104.05 | $112.99 | $102.20 | $111.91 | $111.91 | 2,105,400 |
| 2022-12-23 | $108.79 | $108.79 | $103.00 | $104.00 | $104.00 | 1,026,760 |
| 2022-12-22 | $110.33 | $110.45 | $106.66 | $107.00 | $107.00 | 1,155,030 |
| 2022-12-21 | $110.66 | $111.50 | $108.70 | $110.27 | $110.27 | 1,286,250 |
| 2022-12-20 | $112.49 | $114.00 | $110.40 | $111.12 | $111.12 | 1,654,410 |
| 2022-12-19 | $113.11 | $115.50 | $111.02 | $111.36 | $111.36 | 1,202,990 |
| 2022-12-16 | $115.53 | $116.65 | $112.13 | $112.79 | $112.79 | 2,049,550 |
| 2022-12-15 | $115.87 | $117.30 | $113.60 | $116.60 | $116.60 | 1,399,330 |
| 2022-12-14 | $115.66 | $117.00 | $114.47 | $115.30 | $115.30 | 1,448,270 |
| 2022-12-13 | $118.20 | $118.20 | $113.20 | $115.39 | $115.39 | 2,049,630 |
| 2022-12-12 | $116.87 | $119.88 | $113.70 | $118.24 | $118.24 | 2,397,040 |
| 2022-12-09 | $119.50 | $119.99 | $115.49 | $116.00 | $116.00 | 2,070,650 |
| 2022-12-08 | $122.50 | $122.99 | $118.17 | $119.46 | $119.46 | 2,251,040 |
| 2022-12-07 | $124.90 | $125.70 | $119.22 | $123.70 | $123.70 | 2,121,160 |
| 2022-12-06 | $127.66 | $128.00 | $120.40 | $124.95 | $124.95 | 2,671,810 |
| 2022-12-05 | $132.01 | $132.01 | $125.50 | $126.81 | $126.81 | 2,463,750 |
| 2022-12-01 | $135.00 | $136.18 | $132.06 | $134.41 | $134.41 | 1,442,700 |
| 2022-11-30 | $133.60 | $137.44 | $132.00 | $134.15 | $134.15 | 1,420,240 |
| 2022-11-29 | $139.00 | $139.99 | $132.00 | $133.61 | $133.61 | 1,881,600 |
| 2022-11-28 | $136.05 | $142.90 | $136.05 | $138.80 | $138.80 | 1,055,000 |
| 2022-11-25 | $145.00 | $145.00 | $137.82 | $138.73 | $138.73 | 1,219,300 |
| 2022-11-24 | $141.00 | $147.75 | $140.18 | $144.85 | $144.85 | 1,460,240 |
| 2022-11-23 | $140.92 | $142.00 | $134.57 | $141.18 | $141.18 | 1,840,100 |
| 2022-11-22 | $137.00 | $143.52 | $132.21 | $140.92 | $140.92 | 3,090,230 |
| 2022-11-21 | $143.99 | $144.65 | $138.00 | $138.88 | $138.88 | 2,805,500 |
| 2022-11-18 | $144.30 | $147.00 | $143.14 | $144.65 | $144.65 | 1,703,030 |
| 2022-11-17 | $148.06 | $149.84 | $141.95 | $144.24 | $144.24 | 2,012,660 |
| 2022-11-16 | $145.50 | $152.49 | $143.69 | $150.31 | $150.31 | 1,953,380 |
| 2022-11-15 | $145.06 | $149.20 | $143.18 | $145.00 | $145.00 | 1,869,730 |
| 2022-11-14 | $146.60 | $150.00 | $142.44 | $146.29 | $146.29 | 2,423,990 |
| 2022-11-11 | $154.88 | $157.75 | $147.04 | $147.28 | $147.28 | 1,977,700 |
| 2022-11-10 | $153.10 | $156.99 | $149.50 | $153.00 | $153.00 | 1,621,670 |
| 2022-11-09 | $149.33 | $159.79 | $149.21 | $153.56 | $153.56 | 1,721,890 |
| 2022-11-08 | $153.51 | $154.97 | $147.45 | $152.20 | $152.20 | 1,792,060 |
| 2022-11-07 | $150.00 | $161.69 | $148.40 | $156.77 | $156.77 | 2,704,480 |
| 2022-11-04 | $148.88 | $151.88 | $144.81 | $149.73 | $149.73 | 2,183,840 |
| 2022-11-03 | $146.69 | $150.88 | $145.01 | $149.71 | $149.71 | 1,612,510 |
| 2022-11-02 | $149.00 | $149.78 | $140.95 | $147.29 | $147.29 | 2,225,150 |
| 2022-11-01 | $146.71 | $152.00 | $143.07 | $151.20 | $151.20 | 2,363,570 |
| 2022-10-31 | $145.49 | $151.50 | $143.00 | $144.98 | $144.98 | 2,423,650 |
| 2022-10-28 | $146.47 | $155.00 | $145.11 | $149.98 | $149.98 | 1,864,830 |
| 2022-10-27 | $149.32 | $154.01 | $147.00 | $148.05 | $148.05 | 1,772,900 |
| 2022-10-26 | $146.01 | $155.00 | $145.68 | $150.83 | $150.83 | 3,568,240 |
| 2022-10-25 | $155.00 | $159.61 | $144.00 | $146.00 | $146.00 | 4,189,790 |
| 2022-10-24 | $159.80 | $161.00 | $150.05 | $158.77 | $158.77 | 2,645,050 |
| 2022-10-21 | $160.36 | $168.00 | $150.01 | $161.70 | $161.70 | 3,650,370 |
| 2022-10-20 | $149.01 | $166.30 | $145.88 | $163.99 | $163.99 | 3,237,810 |
| 2022-10-19 | $138.00 | $153.66 | $137.51 | $149.00 | $149.00 | 4,383,120 |
| 2022-10-18 | $133.39 | $134.66 | $126.20 | $131.52 | $131.52 | 2,131,700 |
| 2022-10-17 | $126.00 | $134.93 | $124.83 | $134.70 | $134.70 | 2,460,780 |
| 2022-10-14 | $126.00 | $129.53 | $122.00 | $128.00 | $128.00 | 1,644,620 |
| 2022-10-13 | $119.99 | $127.66 | $118.29 | $126.59 | $126.59 | 1,716,690 |
| 2022-10-12 | $118.10 | $120.88 | $114.54 | $120.00 | $120.00 | 1,657,420 |
| 2022-10-11 | $113.03 | $119.49 | $111.26 | $118.24 | $118.24 | 2,404,650 |
| 2022-10-10 | $111.00 | $116.20 | $108.46 | $110.33 | $110.33 | 3,274,150 |
| 2022-09-30 | $111.12 | $112.00 | $107.88 | $110.78 | $110.78 | 1,258,050 |
| 2022-09-29 | $104.80 | $113.90 | $101.65 | $111.77 | $111.77 | 2,161,020 |
| 2022-09-28 | $106.10 | $107.75 | $102.97 | $104.47 | $104.47 | 1,141,070 |
| 2022-09-27 | $100.98 | $106.80 | $100.20 | $106.59 | $106.59 | 1,489,960 |
| 2022-09-26 | $101.00 | $103.50 | $100.00 | $100.71 | $100.71 | 1,385,290 |
| 2022-09-23 | $103.65 | $105.28 | $97.10 | $101.85 | $101.85 | 2,301,050 |
| 2022-09-22 | $98.92 | $104.85 | $96.70 | $104.42 | $104.42 | 2,075,150 |
| 2022-09-21 | $100.48 | $102.00 | $98.21 | $98.99 | $98.99 | 1,105,500 |
| 2022-09-20 | $97.85 | $104.22 | $97.60 | $101.34 | $101.34 | 2,010,760 |
| 2022-09-19 | $101.70 | $103.44 | $97.00 | $97.97 | $97.97 | 1,823,490 |
| 2022-09-16 | $98.92 | $106.25 | $98.01 | $102.15 | $102.15 | 1,696,170 |
| 2022-09-15 | $109.78 | $109.78 | $99.00 | $99.70 | $99.70 | 1,991,200 |
| 2022-09-14 | $104.54 | $109.36 | $103.00 | $108.40 | $108.40 | 1,272,800 |
| 2022-09-13 | $105.86 | $107.94 | $103.63 | $106.35 | $106.35 | 1,535,940 |
| 2022-09-12 | $105.10 | $105.10 | $105.10 | $105.10 | $105.10 | 0 |
| 2022-09-09 | $105.00 | $106.00 | $102.27 | $105.10 | $105.10 | 1,127,630 |
| 2022-09-08 | $100.99 | $106.76 | $100.02 | $104.68 | $104.68 | 1,545,890 |
| 2022-09-07 | $99.38 | $105.20 | $97.63 | $100.89 | $100.89 | 1,444,170 |
| 2022-09-06 | $98.83 | $99.98 | $96.00 | $99.38 | $99.38 | 1,817,890 |
| 2022-09-05 | $98.95 | $100.88 | $94.25 | $99.31 | $99.31 | 1,705,950 |
| 2022-09-02 | $91.25 | $100.58 | $90.29 | $98.95 | $98.95 | 2,445,630 |
| 2022-09-01 | $92.00 | $94.04 | $90.60 | $90.78 | $90.78 | 1,000,500 |
| 2022-08-31 | $94.25 | $94.44 | $90.21 | $90.70 | $90.70 | 1,468,720 |
| 2022-08-30 | $97.19 | $97.66 | $93.15 | $94.44 | $94.44 | 1,742,450 |
| 2022-08-29 | $95.20 | $99.80 | $94.00 | $97.92 | $97.92 | 2,546,100 |
| 2022-08-26 | $83.99 | $95.84 | $83.00 | $94.70 | $94.70 | 3,559,480 |
| 2022-08-25 | $85.05 | $87.65 | $82.66 | $85.02 | $85.02 | 1,195,210 |
| 2022-08-24 | $87.84 | $88.49 | $83.95 | $84.50 | $84.50 | 1,237,860 |
| 2022-08-23 | $84.03 | $88.00 | $83.68 | $87.88 | $87.88 | 1,020,700 |
| 2022-08-22 | $83.57 | $85.80 | $83.00 | $84.02 | $84.02 | 627,740 |
| 2022-08-19 | $85.81 | $86.00 | $83.40 | $84.00 | $84.00 | 826,130 |
| 2022-08-18 | $89.61 | $90.09 | $85.34 | $85.80 | $85.80 | 800,010 |
| 2022-08-17 | $86.99 | $90.25 | $86.30 | $88.80 | $88.80 | 1,645,970 |
| 2022-08-16 | $82.50 | $87.87 | $80.60 | $86.46 | $86.46 | 2,143,530 |
| 2022-08-15 | $81.89 | $82.30 | $78.00 | $80.79 | $80.79 | 1,049,600 |
| 2022-08-12 | $82.98 | $85.15 | $80.00 | $81.00 | $81.00 | 2,165,400 |
| 2022-08-11 | $76.95 | $79.73 | $76.47 | $79.02 | $79.02 | 723,270 |
| 2022-08-10 | $78.10 | $79.50 | $75.83 | $76.25 | $76.25 | 559,190 |
| 2022-08-09 | $77.70 | $79.30 | $75.62 | $78.09 | $78.09 | 1,216,700 |
| 2022-08-08 | $75.90 | $77.50 | $73.96 | $76.96 | $76.96 | 879,800 |
| 2022-08-05 | $70.00 | $76.50 | $70.00 | $75.20 | $75.20 | 1,254,950 |
| 2022-08-04 | $73.89 | $75.00 | $70.51 | $71.66 | $71.66 | 846,330 |
| 2022-08-03 | $71.00 | $75.76 | $70.29 | $73.87 | $73.87 | 1,661,040 |
| 2022-08-02 | $69.36 | $73.32 | $68.05 | $71.26 | $71.26 | 1,738,300 |
| 2022-08-01 | $71.66 | $73.00 | $69.00 | $69.74 | $69.74 | 913,830 |
| 2022-07-29 | $74.06 | $76.65 | $71.62 | $71.87 | $71.87 | 589,550 |
| 2022-07-28 | $71.30 | $74.00 | $70.29 | $73.82 | $73.82 | 1,147,050 |
| 2022-07-27 | $69.55 | $71.60 | $68.80 | $71.30 | $71.30 | 553,390 |
| 2022-07-26 | $70.09 | $70.37 | $68.32 | $69.59 | $69.59 | 386,040 |
| 2022-07-25 | $71.00 | $72.12 | $69.01 | $70.09 | $70.09 | 1,083,490 |
| 2022-07-22 | $69.40 | $71.00 | $68.24 | $69.93 | $69.93 | 956,780 |
| 2022-07-21 | $70.11 | $72.76 | $68.78 | $69.62 | $69.62 | 1,276,340 |
| 2022-07-20 | $67.47 | $78.00 | $67.45 | $69.99 | $69.99 | 2,377,940 |
| 2022-07-19 | $66.33 | $68.41 | $64.61 | $67.14 | $67.14 | 876,330 |
| 2022-07-18 | $61.40 | $65.50 | $61.40 | $65.42 | $65.42 | 620,030 |
| 2022-07-15 | $65.06 | $66.48 | $63.76 | $64.87 | $64.87 | 771,110 |
| 2022-07-14 | $63.51 | $65.50 | $62.21 | $64.58 | $64.58 | 803,430 |
| 2022-07-13 | $62.49 | $64.00 | $61.21 | $62.82 | $62.82 | 782,650 |
| 2022-07-12 | $65.01 | $65.18 | $61.00 | $61.99 | $61.99 | 1,159,630 |
| 2022-07-11 | $66.47 | $67.00 | $63.91 | $65.00 | $65.00 | 1,288,580 |
| 2022-07-08 | $64.98 | $66.99 | $64.97 | $66.32 | $66.32 | 1,366,000 |
| 2022-07-07 | $63.86 | $68.89 | $63.59 | $65.37 | $65.37 | 1,958,310 |
| 2022-07-06 | $61.63 | $63.65 | $61.50 | $62.98 | $62.98 | 1,056,600 |
| 2022-07-05 | $62.66 | $63.38 | $59.40 | $61.50 | $61.50 | 1,211,180 |
| 2022-07-04 | $61.27 | $65.40 | $61.09 | $62.50 | $62.50 | 1,072,910 |
| 2022-07-01 | $63.28 | $63.90 | $61.69 | $62.12 | $62.12 | 717,040 |
| 2022-06-30 | $61.12 | $63.36 | $60.45 | $63.22 | $63.22 | 979,140 |
| 2022-06-29 | $60.30 | $62.61 | $59.52 | $60.83 | $60.83 | 1,336,670 |
| 2022-06-28 | $61.80 | $62.88 | $59.35 | $61.50 | $61.50 | 1,296,470 |
| 2022-06-27 | $58.65 | $64.25 | $58.00 | $61.50 | $61.50 | 3,011,910 |
| 2022-06-24 | $52.24 | $56.58 | $52.24 | $55.69 | $55.69 | 1,463,200 |
| 2022-06-23 | $49.95 | $52.50 | $49.84 | $52.15 | $52.15 | 951,280 |
| 2022-06-22 | $50.50 | $50.70 | $49.41 | $49.73 | $49.73 | 536,910 |
| 2022-06-21 | $50.92 | $51.48 | $49.57 | $50.23 | $50.23 | 593,100 |
| 2022-06-20 | $51.30 | $52.84 | $50.40 | $50.90 | $50.90 | 823,900 |
| 2022-06-17 | $49.34 | $50.50 | $48.81 | $50.40 | $50.40 | 900,040 |
| 2022-06-16 | $49.28 | $50.99 | $49.20 | $49.47 | $49.47 | 516,900 |
| 2022-06-15 | $49.73 | $51.20 | $49.02 | $49.29 | $49.29 | 720,550 |
| 2022-06-14 | $49.11 | $49.90 | $48.01 | $49.73 | $49.73 | 579,290 |
| 2022-06-13 | $49.72 | $50.88 | $49.05 | $50.00 | $50.00 | 833,310 |
| 2022-06-10 | $47.00 | $49.85 | $46.98 | $49.70 | $49.70 | 857,300 |
| 2022-06-09 | $48.50 | $48.81 | $47.00 | $47.36 | $47.36 | 625,040 |
| 2022-06-08 | $48.43 | $50.81 | $47.66 | $48.81 | $48.81 | 948,000 |
| 2022-06-07 | $49.42 | $49.96 | $47.84 | $48.64 | $48.64 | 878,680 |
| 2022-06-06 | $49.32 | $50.59 | $48.91 | $49.59 | $49.59 | 1,401,450 |
| 2022-06-02 | $43.23 | $50.49 | $43.23 | $49.11 | $49.11 | 2,124,420 |
| 2022-06-01 | $43.18 | $44.10 | $42.63 | $43.56 | $43.56 | 644,090 |
| 2022-05-31 | $42.30 | $43.25 | $41.30 | $43.18 | $43.18 | 650,020 |
| 2022-05-30 | $41.35 | $42.38 | $41.26 | $42.16 | $42.16 | 622,190 |
| 2022-05-27 | $42.12 | $43.18 | $41.65 | $42.04 | $41.24 | 642,760 |
| 2022-05-26 | $42.65 | $42.88 | $41.31 | $42.23 | $41.42 | 483,880 |
| 2022-05-25 | $43.29 | $43.29 | $41.88 | $42.59 | $41.78 | 621,880 |
| 2022-05-24 | $45.49 | $46.90 | $42.81 | $43.29 | $42.46 | 1,302,860 |
| 2022-05-23 | $45.25 | $46.44 | $44.39 | $45.30 | $44.44 | 521,550 |
| 2022-05-20 | $44.15 | $45.46 | $44.15 | $45.15 | $44.29 | 569,490 |
| 2022-05-19 | $43.46 | $44.74 | $43.37 | $44.20 | $43.36 | 513,350 |
| 2022-05-18 | $44.99 | $45.17 | $44.20 | $44.45 | $43.60 | 493,000 |
| 2022-05-17 | $44.75 | $44.90 | $43.62 | $44.57 | $43.72 | 700,010 |
| 2022-05-16 | $45.04 | $45.80 | $43.81 | $44.02 | $43.18 | 713,650 |
| 2022-05-13 | $44.35 | $45.68 | $44.35 | $44.82 | $43.96 | 565,600 |
| 2022-05-12 | $44.03 | $45.18 | $43.96 | $44.46 | $43.61 | 575,700 |
| 2022-05-11 | $43.39 | $45.88 | $43.39 | $44.67 | $43.82 | 1,188,410 |
| 2022-05-10 | $42.46 | $44.18 | $41.99 | $43.45 | $42.62 | 824,580 |
| 2022-05-09 | $43.10 | $44.43 | $42.00 | $43.37 | $42.54 | 433,820 |
| 2022-05-06 | $42.53 | $43.97 | $41.81 | $42.80 | $41.98 | 528,040 |
| 2022-05-05 | $42.39 | $44.68 | $42.04 | $43.30 | $42.47 | 766,810 |
| 2022-05-04 | $42.42 | $42.42 | $42.42 | $42.42 | $41.61 | 0 |
| 2022-05-03 | $42.42 | $42.42 | $42.42 | $42.42 | $41.61 | 0 |
| 2022-04-29 | $40.41 | $43.29 | $39.77 | $42.42 | $41.61 | 1,175,240 |
| 2022-04-28 | $40.95 | $41.48 | $39.03 | $39.64 | $38.88 | 802,300 |
| 2022-04-27 | $40.55 | $41.76 | $38.66 | $41.76 | $40.96 | 997,910 |
| 2022-04-26 | $44.50 | $45.49 | $40.04 | $40.80 | $40.02 | 1,215,920 |
| 2022-04-25 | $47.50 | $47.71 | $44.16 | $44.21 | $43.37 | 1,107,990 |
| 2022-04-22 | $52.00 | $52.50 | $48.34 | $48.91 | $47.98 | 1,489,510 |
| 2022-04-21 | $55.59 | $55.59 | $52.50 | $52.69 | $51.68 | 1,260,250 |
| 2022-04-20 | $55.90 | $56.90 | $54.65 | $56.16 | $55.09 | 1,188,920 |
| 2022-04-19 | $58.03 | $58.03 | $54.50 | $55.43 | $54.37 | 2,032,800 |
| 2022-04-18 | $54.13 | $59.29 | $52.80 | $58.87 | $57.75 | 2,229,300 |
| 2022-04-15 | $47.62 | $56.26 | $47.50 | $54.13 | $53.10 | 2,018,530 |
| 2022-04-14 | $49.15 | $50.25 | $48.02 | $48.24 | $47.32 | 914,000 |
| 2022-04-13 | $51.78 | $51.80 | $48.63 | $49.71 | $48.76 | 1,286,680 |
| 2022-04-12 | $45.22 | $52.75 | $45.22 | $52.25 | $51.25 | 1,805,920 |
| 2022-04-11 | $51.00 | $51.00 | $45.00 | $45.00 | $44.14 | 1,443,200 |
| 2022-04-08 | $48.93 | $51.94 | $48.60 | $51.00 | $50.03 | 1,425,410 |
| 2022-04-07 | $49.43 | $49.81 | $48.00 | $48.80 | $47.87 | 504,010 |
| 2022-04-06 | $50.34 | $50.62 | $48.80 | $49.48 | $48.54 | 667,490 |
| 2022-04-05 | $50.34 | $50.34 | $50.34 | $50.34 | $49.38 | 0 |
| 2022-04-04 | $50.34 | $50.34 | $50.34 | $50.34 | $49.38 | 0 |
| 2022-04-01 | $50.30 | $50.48 | $48.82 | $50.34 | $49.38 | 358,880 |
| 2022-03-31 | $50.67 | $51.36 | $50.12 | $50.47 | $49.51 | 284,740 |
| 2022-03-30 | $49.81 | $51.18 | $49.60 | $51.17 | $50.19 | 564,000 |
| 2022-03-29 | $51.92 | $51.92 | $49.49 | $49.67 | $48.72 | 457,350 |
| 2022-03-28 | $50.26 | $51.96 | $48.98 | $51.03 | $50.06 | 604,150 |
| 2022-03-25 | $51.41 | $53.69 | $50.05 | $50.40 | $49.44 | 633,850 |
| 2022-03-24 | $51.49 | $51.49 | $50.06 | $51.09 | $50.12 | 368,760 |
| 2022-03-23 | $50.92 | $52.81 | $50.43 | $51.62 | $50.64 | 540,210 |
| 2022-03-22 | $51.66 | $51.66 | $50.10 | $50.76 | $49.79 | 319,570 |
| 2022-03-21 | $51.81 | $52.15 | $50.78 | $51.50 | $50.52 | 294,900 |
| 2022-03-18 | $51.55 | $52.00 | $51.00 | $51.82 | $50.83 | 445,570 |
| 2022-03-17 | $49.95 | $52.23 | $49.95 | $51.92 | $50.93 | 772,240 |
| 2022-03-16 | $49.11 | $50.53 | $46.59 | $49.70 | $48.75 | 776,170 |
| 2022-03-15 | $50.78 | $50.78 | $48.01 | $48.05 | $47.13 | 736,140 |
| 2022-03-14 | $52.28 | $52.48 | $50.55 | $50.81 | $49.84 | 690,120 |
| 2022-03-11 | $51.00 | $52.44 | $49.51 | $52.24 | $51.24 | 1,007,160 |
| 2022-03-10 | $53.34 | $54.32 | $50.53 | $50.96 | $49.99 | 1,038,310 |
| 2022-03-09 | $53.00 | $53.44 | $49.09 | $52.05 | $51.06 | 964,050 |
| 2022-03-08 | $54.57 | $55.58 | $52.68 | $52.73 | $51.72 | 838,130 |
| 2022-03-07 | $56.75 | $56.78 | $54.30 | $54.59 | $53.55 | 767,680 |
| 2022-03-04 | $57.62 | $58.44 | $56.45 | $56.91 | $55.82 | 1,128,580 |
| 2022-03-03 | $61.01 | $61.34 | $57.70 | $58.18 | $57.07 | 1,412,330 |
| 2022-03-02 | $61.27 | $62.65 | $60.80 | $61.14 | $59.97 | 658,830 |
| 2022-03-01 | $63.00 | $63.37 | $61.23 | $61.98 | $60.80 | 534,640 |
| 2022-02-28 | $62.84 | $63.22 | $61.01 | $62.90 | $61.70 | 608,970 |
| 2022-02-25 | $61.16 | $63.66 | $60.88 | $62.91 | $61.71 | 694,800 |
| 2022-02-24 | $61.53 | $63.74 | $60.23 | $60.97 | $59.81 | 827,600 |
| 2022-02-23 | $60.95 | $61.97 | $60.51 | $61.88 | $60.70 | 510,960 |
| 2022-02-22 | $63.00 | $63.40 | $60.45 | $60.90 | $59.74 | 901,800 |
| 2022-02-21 | $64.70 | $65.35 | $63.30 | $63.63 | $62.42 | 621,800 |
| 2022-02-18 | $66.50 | $66.50 | $64.63 | $65.06 | $63.82 | 577,380 |
| 2022-02-17 | $66.97 | $67.29 | $65.13 | $66.96 | $65.68 | 413,260 |
| 2022-02-16 | $68.50 | $69.38 | $66.61 | $67.08 | $65.80 | 388,670 |
| 2022-02-15 | $66.15 | $69.76 | $66.15 | $68.45 | $67.14 | 662,070 |
| 2022-02-14 | $65.28 | $66.69 | $63.38 | $66.09 | $64.83 | 366,960 |
| 2022-02-11 | $64.64 | $66.60 | $63.20 | $65.77 | $64.52 | 869,350 |
| 2022-02-10 | $70.88 | $71.19 | $64.00 | $64.43 | $63.20 | 1,618,200 |
| 2022-02-09 | $70.46 | $71.30 | $70.10 | $70.88 | $69.53 | 361,740 |
| 2022-02-08 | $70.98 | $72.02 | $69.52 | $70.36 | $69.02 | 270,840 |
| 2022-02-07 | $72.38 | $73.28 | $70.02 | $70.40 | $69.06 | 544,590 |
| 2022-02-04 | $72.00 | $72.00 | $72.00 | $72.00 | $70.63 | 0 |
| 2022-02-03 | $72.00 | $72.00 | $72.00 | $72.00 | $70.63 | 0 |
| 2022-02-02 | $72.00 | $72.00 | $72.00 | $72.00 | $70.63 | 0 |
| 2022-02-01 | $72.00 | $72.00 | $72.00 | $72.00 | $70.63 | 0 |
| 2022-01-28 | $73.07 | $74.03 | $69.00 | $72.00 | $70.63 | 737,150 |
| 2022-01-27 | $75.32 | $75.70 | $72.50 | $73.68 | $72.27 | 298,120 |
| 2022-01-26 | $76.00 | $76.85 | $74.02 | $75.73 | $74.29 | 634,770 |
| 2022-01-25 | $77.23 | $77.23 | $75.30 | $76.69 | $75.23 | 282,040 |
| 2022-01-24 | $76.39 | $77.72 | $76.39 | $77.24 | $75.77 | 263,740 |
| 2022-01-21 | $79.02 | $79.18 | $76.12 | $77.20 | $75.73 | 491,790 |
| 2022-01-20 | $80.91 | $82.47 | $78.26 | $79.02 | $77.51 | 561,940 |
| 2022-01-19 | $84.37 | $84.37 | $80.72 | $81.33 | $79.78 | 327,660 |
| 2022-01-18 | $84.20 | $84.29 | $82.00 | $83.12 | $81.53 | 323,540 |
| 2022-01-17 | $80.51 | $83.45 | $80.20 | $83.36 | $81.77 | 408,230 |
| 2022-01-14 | $81.26 | $82.17 | $80.27 | $80.36 | $78.83 | 411,390 |
| 2022-01-13 | $86.34 | $86.34 | $81.50 | $81.68 | $80.12 | 689,000 |
| 2022-01-12 | $83.88 | $86.85 | $82.50 | $86.30 | $84.65 | 1,281,770 |
| 2022-01-11 | $83.37 | $86.61 | $82.45 | $83.24 | $81.65 | 972,100 |
| 2022-01-10 | $79.31 | $84.22 | $77.89 | $83.00 | $81.42 | 867,690 |
| 2022-01-07 | $79.20 | $80.44 | $78.65 | $79.31 | $77.80 | 743,170 |
| 2022-01-06 | $80.27 | $81.48 | $79.10 | $79.80 | $78.28 | 707,600 |
| 2022-01-05 | $81.65 | $82.47 | $79.02 | $81.10 | $79.55 | 671,190 |
| 2022-01-04 | $79.80 | $82.18 | $78.60 | $81.84 | $80.28 | 748,690 |
| 2022-01-03 | $79.85 | $79.85 | $79.85 | $79.85 | $78.33 | 0 |
| 2021-12-31 | $77.62 | $79.97 | $77.00 | $79.85 | $78.33 | 913,740 |
| 2021-12-30 | $76.79 | $77.79 | $75.90 | $77.16 | $75.69 | 699,430 |
| 2021-12-29 | $79.16 | $79.99 | $75.64 | $76.30 | $74.84 | 667,310 |
| 2021-12-28 | $77.19 | $80.17 | $76.38 | $78.60 | $77.10 | 766,650 |
| 2021-12-27 | $76.80 | $77.60 | $75.19 | $77.31 | $75.84 | 383,950 |
| 2021-12-24 | $76.15 | $77.17 | $75.11 | $76.80 | $75.33 | 492,430 |
| 2021-12-23 | $77.49 | $77.49 | $76.09 | $76.14 | $74.69 | 366,140 |
| 2021-12-22 | $77.30 | $78.20 | $76.12 | $77.52 | $76.04 | 565,030 |
| 2021-12-21 | $77.87 | $78.18 | $76.50 | $77.63 | $76.15 | 468,420 |
| 2021-12-20 | $79.48 | $79.48 | $77.03 | $77.62 | $76.14 | 747,360 |
| 2021-12-17 | $78.08 | $80.60 | $76.80 | $79.80 | $78.28 | 863,000 |
| 2021-12-16 | $78.47 | $78.48 | $77.18 | $78.08 | $76.59 | 405,800 |
| 2021-12-15 | $79.32 | $80.39 | $77.75 | $77.97 | $76.48 | 653,300 |
| 2021-12-14 | $80.76 | $80.76 | $79.20 | $79.31 | $77.80 | 854,640 |
| 2021-12-13 | $77.87 | $81.71 | $76.40 | $81.34 | $79.79 | 1,512,080 |
| 2021-12-10 | $85.50 | $86.19 | $77.05 | $78.61 | $77.11 | 3,107,200 |
| 2021-12-09 | $79.57 | $85.39 | $78.94 | $85.08 | $83.46 | 1,880,890 |
| 2021-12-08 | $75.99 | $79.88 | $74.71 | $79.57 | $78.05 | 1,120,680 |
| 2021-12-07 | $79.30 | $80.84 | $75.00 | $75.99 | $74.54 | 1,083,380 |
| 2021-12-06 | $82.14 | $82.14 | $79.43 | $80.04 | $78.51 | 881,860 |
| 2021-12-03 | $82.10 | $82.10 | $82.10 | $82.10 | $80.53 | 868,430 |
| 2021-12-02 | $84.00 | $84.00 | $84.00 | $84.00 | $82.40 | 1,146,020 |
| 2021-12-01 | $83.22 | $85.15 | $81.60 | $83.68 | $82.08 | 1,352,670 |
| 2021-11-30 | $79.13 | $85.47 | $79.13 | $84.19 | $82.58 | 2,534,620 |
| 2021-11-29 | $78.01 | $80.75 | $74.68 | $79.37 | $77.86 | 2,996,000 |
| 2021-11-26 | $78.00 | $81.98 | $78.00 | $80.08 | $78.55 | 1,044,780 |
| 2021-11-25 | $77.80 | $78.30 | $76.42 | $78.13 | $76.64 | 363,730 |
| 2021-11-24 | $77.08 | $78.18 | $75.10 | $77.76 | $76.28 | 447,890 |
| 2021-11-23 | $77.88 | $77.99 | $76.91 | $77.31 | $75.84 | 285,970 |
| 2021-11-22 | $81.99 | $81.99 | $77.41 | $77.72 | $76.24 | 798,340 |
| 2021-11-19 | $79.39 | $81.41 | $78.30 | $80.34 | $78.81 | 866,070 |
| 2021-11-18 | $77.85 | $81.42 | $77.42 | $80.11 | $78.58 | 1,064,660 |
| 2021-11-17 | $77.27 | $78.60 | $76.62 | $78.21 | $76.72 | 547,810 |
| 2021-11-16 | $76.56 | $78.39 | $76.20 | $77.50 | $76.02 | 564,100 |
| 2021-11-15 | $77.73 | $77.73 | $75.58 | $76.55 | $75.09 | 550,990 |
| 2021-11-12 | $75.45 | $77.58 | $73.18 | $77.21 | $75.74 | 1,126,920 |
| 2021-11-11 | $73.89 | $76.00 | $72.27 | $75.56 | $74.12 | 773,430 |
| 2021-11-10 | $75.25 | $75.63 | $72.31 | $73.01 | $71.62 | 501,230 |
| 2021-11-09 | $75.75 | $77.00 | $74.00 | $75.20 | $73.77 | 581,050 |
| 2021-11-08 | $77.68 | $77.68 | $74.18 | $75.51 | $74.07 | 655,790 |
| 2021-11-05 | $77.00 | $77.00 | $77.00 | $77.00 | $75.53 | 455,730 |
| 2021-11-04 | $77.48 | $77.79 | $75.58 | $77.00 | $75.53 | 409,390 |
| 2021-11-03 | $75.88 | $78.38 | $74.62 | $77.34 | $75.86 | 533,990 |
| 2021-11-02 | $79.04 | $79.09 | $75.22 | $75.86 | $74.41 | 659,040 |
| 2021-11-01 | $78.52 | $78.87 | $77.57 | $78.63 | $77.13 | 398,720 |
| 2021-10-29 | $75.80 | $79.15 | $74.28 | $78.55 | $77.05 | 633,200 |
| 2021-10-28 | $75.77 | $78.50 | $74.90 | $76.19 | $74.74 | 593,130 |
| 2021-10-27 | $76.32 | $81.59 | $74.22 | $75.77 | $74.32 | 1,409,520 |
| 2021-10-26 | $77.29 | $79.88 | $73.13 | $77.88 | $76.39 | 2,196,040 |
| 2021-10-25 | $82.00 | $82.06 | $77.59 | $78.45 | $76.95 | 733,920 |
| 2021-10-22 | $82.42 | $82.43 | $78.70 | $82.00 | $80.44 | 755,120 |
| 2021-10-21 | $84.10 | $84.90 | $82.04 | $82.65 | $81.07 | 828,920 |
| 2021-10-20 | $82.01 | $85.00 | $82.01 | $84.10 | $82.50 | 486,960 |
| 2021-10-19 | $82.31 | $84.35 | $80.50 | $82.51 | $80.94 | 507,990 |
| 2021-10-18 | $79.00 | $82.27 | $78.05 | $82.10 | $80.53 | 590,670 |
| 2021-10-15 | $79.99 | $81.06 | $77.50 | $79.13 | $77.62 | 638,310 |
| 2021-10-14 | $78.54 | $80.50 | $77.60 | $80.00 | $78.47 | 419,670 |
| 2021-10-13 | $76.06 | $79.80 | $75.02 | $78.75 | $77.25 | 671,810 |
| 2021-10-12 | $77.10 | $77.10 | $74.25 | $76.18 | $74.73 | 690,910 |
| 2021-10-11 | $76.60 | $77.80 | $74.02 | $77.10 | $75.63 | 576,430 |
| 2021-10-08 | $75.00 | $77.36 | $74.50 | $76.42 | $74.96 | 619,480 |
| 2021-10-07 | $74.30 | $74.30 | $74.30 | $74.30 | $72.88 | 0 |
| 2021-10-06 | $74.30 | $74.30 | $74.30 | $74.30 | $72.88 | 0 |
| 2021-09-30 | $73.60 | $74.58 | $72.77 | $74.30 | $72.88 | 513,690 |
| 2021-09-29 | $73.57 | $74.90 | $73.06 | $73.11 | $71.72 | 434,210 |
| 2021-09-28 | $77.00 | $77.00 | $74.01 | $74.40 | $72.98 | 706,470 |
| 2021-09-27 | $75.60 | $77.89 | $74.60 | $76.21 | $74.76 | 538,800 |
| 2021-09-24 | $78.57 | $78.57 | $75.50 | $75.76 | $74.31 | 1,043,440 |
| 2021-09-23 | $78.71 | $80.30 | $76.18 | $78.18 | $76.69 | 703,420 |
| 2021-09-22 | $76.85 | $79.36 | $76.00 | $78.64 | $77.14 | 532,690 |
| 2021-09-21 | $77.11 | $77.11 | $77.11 | $77.11 | $75.64 | 0 |
| 2021-09-20 | $77.11 | $77.11 | $77.11 | $77.11 | $75.64 | 0 |
| 2021-09-17 | $80.87 | $80.87 | $75.01 | $77.11 | $75.64 | 1,491,590 |
| 2021-09-16 | $82.26 | $84.71 | $78.22 | $79.31 | $77.80 | 1,307,230 |
| 2021-09-15 | $85.27 | $85.27 | $81.30 | $82.30 | $80.73 | 1,097,270 |
| 2021-09-14 | $86.33 | $87.87 | $85.13 | $85.42 | $83.79 | 396,450 |
| 2021-09-13 | $86.28 | $87.45 | $84.19 | $85.90 | $84.26 | 516,000 |
| 2021-09-10 | $90.02 | $90.10 | $86.00 | $86.28 | $84.63 | 857,570 |
| 2021-09-09 | $90.00 | $91.21 | $87.79 | $89.58 | $87.87 | 694,870 |
| 2021-09-08 | $92.17 | $93.50 | $90.21 | $91.23 | $89.49 | 520,440 |
| 2021-09-07 | $88.85 | $94.78 | $88.00 | $91.64 | $89.89 | 1,009,960 |
| 2021-09-06 | $87.20 | $89.28 | $85.68 | $88.92 | $87.22 | 605,560 |
| 2021-09-03 | $90.22 | $91.45 | $85.52 | $87.64 | $85.97 | 1,024,250 |
| 2021-09-02 | $86.38 | $93.78 | $85.38 | $89.86 | $88.15 | 1,668,350 |
| 2021-09-01 | $86.01 | $88.50 | $83.13 | $86.90 | $85.24 | 1,092,310 |
| 2021-08-31 | $95.90 | $95.90 | $85.44 | $86.01 | $84.37 | 1,800,700 |
| 2021-08-30 | $98.25 | $99.86 | $95.51 | $96.05 | $94.22 | 782,660 |
| 2021-08-27 | $95.70 | $98.50 | $93.49 | $96.83 | $94.98 | 920,930 |
| 2021-08-26 | $97.69 | $100.65 | $94.52 | $94.72 | $92.91 | 1,401,000 |
| 2021-08-25 | $98.04 | $99.49 | $94.00 | $98.71 | $96.83 | 1,786,080 |
| 2021-08-24 | $88.00 | $102.29 | $87.50 | $99.00 | $97.11 | 2,285,000 |
| 2021-08-23 | $88.08 | $90.88 | $87.01 | $90.56 | $88.83 | 806,930 |
| 2021-08-20 | $86.80 | $87.70 | $84.00 | $86.70 | $85.05 | 711,910 |
| 2021-08-19 | $86.06 | $89.65 | $85.30 | $86.69 | $85.04 | 550,620 |
| 2021-08-18 | $83.40 | $88.56 | $83.40 | $85.76 | $84.12 | 836,020 |
| 2021-08-17 | $88.88 | $89.80 | $82.80 | $83.48 | $81.89 | 812,770 |
| 2021-08-16 | $87.03 | $89.00 | $87.03 | $87.81 | $86.13 | 471,070 |
| 2021-08-13 | $88.15 | $90.84 | $87.03 | $87.81 | $86.13 | 611,460 |
| 2021-08-12 | $89.77 | $90.90 | $87.80 | $88.66 | $86.97 | 701,380 |
| 2021-08-11 | $91.31 | $92.68 | $88.10 | $90.77 | $89.04 | 907,400 |
| 2021-08-10 | $92.39 | $92.66 | $90.69 | $91.95 | $90.20 | 1,054,750 |
| 2021-08-09 | $89.20 | $92.37 | $87.00 | $92.24 | $90.48 | 1,251,300 |
| 2021-08-06 | $88.00 | $90.69 | $86.51 | $88.96 | $87.26 | 909,960 |
| 2021-08-05 | $90.99 | $91.22 | $87.00 | $88.08 | $86.40 | 1,581,920 |
| 2021-08-04 | $83.77 | $90.99 | $82.36 | $90.99 | $89.25 | 2,232,750 |
| 2021-08-03 | $82.77 | $84.37 | $81.60 | $83.34 | $81.75 | 1,188,800 |
| 2021-08-02 | $78.64 | $83.00 | $78.64 | $82.81 | $81.23 | 1,277,530 |
| 2021-07-30 | $79.79 | $80.28 | $77.50 | $79.74 | $78.22 | 777,110 |
| 2021-07-29 | $78.91 | $80.78 | $77.33 | $80.00 | $78.47 | 930,260 |
| 2021-07-28 | $75.21 | $78.38 | $72.09 | $77.24 | $75.77 | 1,404,680 |
| 2021-07-27 | $82.05 | $83.77 | $76.75 | $76.75 | $75.29 | 1,577,670 |
| 2021-07-26 | $79.49 | $82.60 | $79.45 | $81.70 | $80.14 | 1,256,870 |
| 2021-07-23 | $79.55 | $81.13 | $78.01 | $79.72 | $78.20 | 932,000 |
| 2021-07-22 | $82.31 | $82.79 | $79.70 | $79.96 | $78.43 | 1,172,180 |
| 2021-07-21 | $80.18 | $83.28 | $79.60 | $82.20 | $80.63 | 994,550 |
| 2021-07-20 | $81.51 | $82.94 | $79.55 | $80.08 | $78.55 | 1,292,420 |
| 2021-07-19 | $81.90 | $85.97 | $81.50 | $82.95 | $81.37 | 1,752,060 |
| 2021-07-16 | $80.92 | $83.56 | $80.55 | $81.89 | $80.33 | 1,141,620 |
| 2021-07-15 | $85.01 | $85.79 | $80.88 | $81.13 | $79.58 | 1,488,940 |
| 2021-07-14 | $85.81 | $86.40 | $83.69 | $84.90 | $83.28 | 947,890 |
| 2021-07-13 | $87.79 | $87.90 | $85.02 | $86.04 | $84.40 | 1,258,050 |
| 2021-07-12 | $91.49 | $91.69 | $86.88 | $87.50 | $85.83 | 2,277,790 |
| 2021-07-08 | $102.29 | $102.89 | $94.50 | $96.50 | $94.66 | 1,364,570 |
| 2021-07-07 | $104.00 | $104.43 | $100.80 | $102.40 | $100.45 | 669,270 |
| 2021-07-06 | $101.32 | $104.59 | $97.50 | $104.50 | $102.51 | 1,015,670 |
| 2021-07-05 | $99.70 | $101.49 | $99.12 | $101.33 | $99.40 | 640,880 |
| 2021-07-02 | $103.41 | $103.99 | $98.81 | $99.42 | $97.52 | 946,740 |
| 2021-07-01 | $104.50 | $107.99 | $103.31 | $103.31 | $101.34 | 767,640 |
| 2021-06-30 | $105.02 | $106.79 | $102.88 | $104.55 | $102.56 | 694,550 |
| 2021-06-29 | $107.05 | $109.51 | $102.50 | $104.01 | $102.03 | 1,008,770 |
| 2021-06-28 | $108.31 | $109.80 | $106.50 | $107.36 | $105.31 | 529,530 |
| 2021-06-25 | $106.99 | $113.50 | $106.51 | $108.75 | $106.68 | 1,038,530 |
| 2021-06-24 | $110.56 | $110.56 | $106.77 | $107.10 | $105.06 | 787,190 |
| 2021-06-23 | $110.11 | $111.50 | $108.05 | $111.45 | $109.32 | 721,930 |
| 2021-06-22 | $104.70 | $112.21 | $104.70 | $110.83 | $108.72 | 1,383,710 |
| 2021-06-21 | $102.52 | $105.00 | $101.00 | $102.71 | $100.75 | 1,101,600 |
| 2021-06-18 | $105.08 | $109.16 | $101.20 | $102.27 | $100.32 | 1,519,660 |
| 2021-06-17 | $105.15 | $108.50 | $103.53 | $105.46 | $103.45 | 1,210,800 |
| 2021-06-16 | $112.00 | $112.64 | $101.17 | $101.94 | $100.00 | 2,115,900 |
| 2021-06-15 | $118.00 | $118.59 | $106.01 | $112.23 | $110.09 | 2,007,330 |
| 2021-06-14 | $115.19 | $115.19 | $115.19 | $115.19 | $112.99 | 0 |
| 2021-06-11 | $113.85 | $116.50 | $113.07 | $115.19 | $112.99 | 1,076,800 |
| 2021-06-10 | $118.01 | $119.45 | $112.99 | $113.85 | $111.68 | 980,610 |
| 2021-06-09 | $121.08 | $123.88 | $117.00 | $117.80 | $115.55 | 751,140 |
| 2021-06-08 | $120.66 | $124.12 | $117.65 | $121.08 | $118.77 | 831,990 |
| 2021-06-07 | $116.96 | $122.38 | $116.49 | $120.67 | $118.37 | 1,090,580 |
| 2021-06-04 | $114.07 | $119.32 | $112.00 | $115.74 | $113.53 | 956,130 |
| 2021-06-03 | $114.20 | $117.49 | $110.53 | $115.00 | $112.81 | 1,471,830 |
| 2021-06-02 | $112.00 | $116.46 | $111.50 | $114.20 | $112.02 | 894,800 |
| 2021-06-01 | $116.02 | $117.18 | $111.00 | $113.13 | $110.97 | 1,086,630 |
| 2021-05-31 | $106.95 | $117.50 | $106.81 | $115.90 | $113.69 | 1,233,290 |
| 2021-05-28 | $106.59 | $108.88 | $106.00 | $108.00 | $105.94 | 1,036,850 |
| 2021-05-27 | $108.07 | $109.00 | $101.10 | $107.20 | $105.15 | 2,152,610 |
| 2021-05-26 | $106.68 | $111.50 | $106.20 | $110.26 | $108.16 | 681,000 |
| 2021-05-25 | $106.81 | $109.00 | $105.67 | $107.58 | $105.53 | 739,610 |
| 2021-05-24 | $108.18 | $109.78 | $103.01 | $107.50 | $105.45 | 991,530 |
| 2021-05-21 | $107.30 | $109.87 | $105.00 | $108.18 | $106.12 | 1,003,110 |
| 2021-05-20 | $101.60 | $108.08 | $100.00 | $107.30 | $105.25 | 970,800 |
| 2021-05-19 | $104.92 | $107.96 | $101.50 | $102.68 | $99.94 | 881,500 |
| 2021-05-18 | $104.80 | $106.59 | $102.22 | $104.02 | $101.24 | 669,800 |
| 2021-05-17 | $97.99 | $106.00 | $97.50 | $105.10 | $102.29 | 1,579,210 |
| 2021-05-14 | $95.78 | $98.80 | $93.50 | $98.04 | $95.42 | 1,065,900 |
| 2021-05-13 | $95.06 | $97.00 | $92.70 | $95.70 | $93.14 | 1,082,680 |
| 2021-05-12 | $91.20 | $97.80 | $91.02 | $96.99 | $94.40 | 1,593,200 |
| 2021-05-11 | $90.40 | $93.28 | $88.95 | $91.55 | $89.11 | 528,500 |
| 2021-05-10 | $92.72 | $92.72 | $89.00 | $90.77 | $88.35 | 692,900 |
| 2021-05-07 | $91.00 | $92.96 | $88.48 | $91.07 | $88.64 | 1,004,720 |
| 2021-05-06 | $90.36 | $95.79 | $90.36 | $91.68 | $89.23 | 1,150,160 |
| 2021-05-05 | $90.35 | $90.35 | $90.35 | $90.35 | $87.94 | 0 |
| 2021-05-04 | $90.35 | $90.35 | $90.35 | $90.35 | $87.94 | 0 |
| 2021-04-30 | $88.90 | $93.38 | $88.50 | $90.35 | $87.94 | 846,970 |
| 2021-04-29 | $91.79 | $94.80 | $89.00 | $89.50 | $87.11 | 1,354,800 |
| 2021-04-28 | $92.77 | $94.43 | $91.41 | $91.41 | $88.97 | 736,920 |
| 2021-04-27 | $92.41 | $94.79 | $90.88 | $92.77 | $90.29 | 1,034,790 |
| 2021-04-26 | $99.30 | $99.30 | $89.30 | $92.48 | $90.01 | 2,633,760 |
| 2021-04-23 | $94.04 | $95.46 | $92.34 | $94.72 | $92.19 | 1,733,810 |
| 2021-04-22 | $88.80 | $95.18 | $87.55 | $94.95 | $92.42 | 2,495,130 |
| 2021-04-21 | $86.98 | $89.65 | $86.66 | $88.80 | $86.43 | 1,647,060 |
| 2021-04-20 | $79.00 | $89.83 | $79.00 | $87.70 | $85.36 | 3,167,670 |
| 2021-04-19 | $75.17 | $79.48 | $75.17 | $79.02 | $76.91 | 1,255,790 |
| 2021-04-16 | $75.20 | $76.47 | $73.40 | $75.80 | $73.78 | 1,081,480 |
| 2021-04-15 | $76.50 | $77.89 | $74.22 | $75.20 | $73.19 | 1,362,180 |
| 2021-04-14 | $76.40 | $78.29 | $75.64 | $77.40 | $75.33 | 1,379,960 |
| 2021-04-13 | $77.06 | $78.49 | $75.10 | $76.28 | $74.24 | 1,375,850 |
| 2021-04-12 | $80.66 | $82.59 | $74.92 | $76.30 | $74.26 | 4,038,920 |
| 2021-04-09 | $85.35 | $88.16 | $83.16 | $83.16 | $80.94 | 2,716,740 |
| 2021-04-08 | $86.00 | $86.80 | $81.00 | $86.22 | $83.92 | 2,601,090 |
| 2021-04-07 | $81.60 | $86.48 | $81.60 | $85.90 | $83.61 | 2,776,940 |
| 2021-04-06 | $80.94 | $82.93 | $80.16 | $82.27 | $80.07 | 2,315,680 |
| 2021-04-05 | $80.92 | $80.92 | $80.92 | $80.92 | $78.76 | 0 |
| 2021-04-02 | $74.47 | $81.86 | $74.47 | $80.92 | $78.76 | 3,730,940 |
| 2021-04-01 | $75.03 | $78.97 | $73.05 | $73.96 | $71.99 | 2,399,740 |
| 2021-03-31 | $73.22 | $75.78 | $73.22 | $74.09 | $72.11 | 1,963,170 |
| 2021-03-30 | $73.16 | $74.30 | $72.57 | $73.87 | $71.90 | 1,321,560 |
| 2021-03-29 | $70.49 | $74.58 | $69.50 | $74.04 | $72.06 | 2,496,100 |
| 2021-03-26 | $70.22 | $70.95 | $69.52 | $70.30 | $68.42 | 893,070 |
| 2021-03-25 | $69.53 | $70.90 | $69.03 | $70.49 | $68.61 | 1,030,470 |
| 2021-03-24 | $70.63 | $71.25 | $69.30 | $69.51 | $67.65 | 1,199,760 |
| 2021-03-23 | $70.64 | $71.69 | $70.02 | $70.87 | $68.98 | 1,975,670 |
| 2021-03-22 | $68.94 | $71.29 | $68.94 | $70.86 | $68.97 | 2,254,950 |
| 2021-03-19 | $67.49 | $70.88 | $66.89 | $68.77 | $66.93 | 2,462,270 |
| 2021-03-18 | $67.54 | $68.50 | $67.00 | $67.61 | $65.80 | 1,364,360 |
| 2021-03-17 | $66.08 | $67.77 | $65.81 | $67.58 | $65.78 | 1,303,840 |
| 2021-03-16 | $65.44 | $66.25 | $64.74 | $66.25 | $64.48 | 801,420 |
| 2021-03-15 | $66.50 | $66.84 | $64.51 | $65.45 | $63.70 | 1,131,860 |
| 2021-03-12 | $66.07 | $67.48 | $65.38 | $67.16 | $65.37 | 1,383,560 |
| 2021-03-11 | $64.99 | $65.98 | $63.77 | $65.55 | $63.80 | 1,034,900 |
| 2021-03-10 | $65.60 | $66.71 | $64.20 | $64.62 | $62.89 | 1,700,130 |
| 2021-03-09 | $72.50 | $74.31 | $65.51 | $66.20 | $64.43 | 3,537,690 |
| 2021-03-08 | $74.40 | $75.20 | $71.31 | $72.03 | $70.11 | 2,212,510 |
| 2021-03-05 | $71.48 | $75.68 | $71.48 | $73.80 | $71.83 | 2,524,360 |
| 2021-03-04 | $70.78 | $75.00 | $69.94 | $72.64 | $70.70 | 2,719,560 |
| 2021-03-03 | $69.40 | $71.50 | $68.81 | $71.43 | $69.52 | 1,408,740 |
| 2021-03-02 | $72.03 | $72.25 | $68.93 | $69.38 | $67.53 | 1,900,000 |
| 2021-03-01 | $70.91 | $72.89 | $70.31 | $72.10 | $70.18 | 2,592,390 |
| 2021-02-26 | $70.38 | $71.81 | $69.85 | $70.50 | $68.62 | 1,895,160 |
| 2021-02-25 | $67.33 | $72.99 | $65.50 | $72.00 | $70.08 | 3,197,280 |
| 2021-02-24 | $66.21 | $68.96 | $66.17 | $67.52 | $65.72 | 1,602,520 |
| 2021-02-23 | $69.50 | $69.79 | $66.55 | $66.66 | $64.88 | 2,067,630 |
| 2021-02-22 | $70.00 | $71.60 | $69.66 | $70.09 | $68.22 | 2,457,460 |
| 2021-02-19 | $67.18 | $70.77 | $67.18 | $69.88 | $68.01 | 2,156,780 |
| 2021-02-18 | $67.60 | $69.30 | $66.72 | $67.71 | $65.90 | 2,114,650 |
| 2021-02-17 | $65.48 | $65.48 | $65.48 | $65.48 | $63.73 | 0 |
| 2021-02-16 | $65.48 | $65.48 | $65.48 | $65.48 | $63.73 | 0 |
| 2021-02-15 | $65.48 | $65.48 | $65.48 | $65.48 | $63.73 | 0 |
| 2021-02-12 | $65.48 | $65.48 | $65.48 | $65.48 | $63.73 | 0 |
| 2021-02-11 | $65.48 | $65.48 | $65.48 | $65.48 | $63.73 | 0 |
| 2021-02-10 | $65.18 | $66.68 | $63.75 | $65.48 | $63.73 | 1,752,930 |
| 2021-02-09 | $64.42 | $65.16 | $63.66 | $64.93 | $63.20 | 1,768,800 |
| 2021-02-08 | $64.08 | $65.43 | $62.01 | $64.80 | $63.07 | 1,379,860 |
| 2021-02-05 | $67.76 | $68.75 | $63.66 | $63.71 | $62.01 | 2,646,250 |
| 2021-02-04 | $65.69 | $68.48 | $65.51 | $67.89 | $66.08 | 2,121,210 |
| 2021-02-03 | $68.51 | $69.19 | $66.00 | $66.36 | $64.59 | 2,778,200 |
| 2021-02-02 | $69.30 | $71.00 | $67.90 | $69.77 | $67.91 | 3,008,310 |
| 2021-02-01 | $64.50 | $70.86 | $64.24 | $69.03 | $67.19 | 3,292,490 |
| 2021-01-29 | $68.56 | $68.68 | $63.28 | $65.50 | $63.75 | 3,587,590 |
| 2021-01-28 | $72.39 | $73.83 | $67.80 | $68.05 | $66.23 | 3,675,620 |
| 2021-01-27 | $71.49 | $75.20 | $71.26 | $74.27 | $72.29 | 4,896,340 |
| 2021-01-26 | $69.63 | $71.50 | $69.10 | $70.75 | $68.86 | 3,244,440 |
| 2021-01-25 | $68.40 | $70.86 | $68.40 | $69.61 | $67.75 | 3,343,030 |
| 2021-01-22 | $68.88 | $68.98 | $67.20 | $68.45 | $66.62 | 2,765,410 |
| 2021-01-21 | $69.59 | $69.59 | $67.81 | $68.18 | $66.36 | 3,115,310 |
| 2021-01-20 | $70.06 | $71.20 | $67.22 | $69.42 | $67.57 | 4,848,770 |
| 2021-01-19 | $71.80 | $74.49 | $70.20 | $70.60 | $68.72 | 4,458,910 |
| 2021-01-18 | $68.80 | $72.26 | $68.72 | $71.30 | $69.40 | 4,598,950 |
| 2021-01-15 | $68.00 | $73.19 | $67.50 | $68.59 | $66.76 | 5,567,020 |
| 2021-01-14 | $66.00 | $70.00 | $64.70 | $68.68 | $66.85 | 4,442,130 |
| 2021-01-13 | $70.54 | $70.54 | $64.42 | $66.75 | $64.97 | 5,688,720 |
| 2021-01-12 | $70.11 | $72.99 | $69.86 | $70.80 | $68.91 | 4,451,490 |
| 2021-01-11 | $76.22 | $76.88 | $71.00 | $71.49 | $69.58 | 7,577,820 |
| 2021-01-08 | $79.40 | $82.79 | $78.45 | $79.67 | $77.54 | 11,593,660 |
| 2021-01-07 | $71.50 | $79.25 | $71.00 | $77.24 | $75.18 | 10,866,310 |
| 2021-01-06 | $71.40 | $73.49 | $69.20 | $72.34 | $70.41 | 4,255,860 |
| 2021-01-05 | $74.00 | $74.87 | $70.08 | $71.81 | $69.89 | 6,493,210 |
| 2021-01-04 | $63.90 | $76.00 | $63.00 | $76.00 | $73.97 | 10,177,190 |
| 2021-01-01 | $63.50 | $63.50 | $63.50 | $63.50 | $61.80 | 0 |
| 2020-12-31 | $62.55 | $63.88 | $62.40 | $63.50 | $61.80 | 3,157,540 |
| 2020-12-30 | $61.03 | $63.87 | $60.01 | $63.15 | $61.46 | 5,931,040 |
| 2020-12-29 | $68.96 | $69.46 | $62.00 | $62.00 | $60.34 | 5,166,390 |
| 2020-12-28 | $68.25 | $70.84 | $67.70 | $69.70 | $67.84 | 3,924,640 |
| 2020-12-25 | $65.66 | $70.70 | $65.11 | $69.27 | $67.42 | 6,227,010 |
| 2020-12-24 | $63.99 | $67.22 | $63.75 | $66.20 | $64.43 | 6,486,590 |
| 2020-12-23 | $66.19 | $66.90 | $63.82 | $64.45 | $62.73 | 5,064,300 |
| 2020-12-22 | $69.00 | $71.17 | $67.00 | $67.00 | $65.21 | 5,135,910 |
| 2020-12-21 | $69.51 | $70.09 | $68.43 | $69.90 | $68.03 | 4,198,460 |
| 2020-12-18 | $72.00 | $72.49 | $69.32 | $70.40 | $68.52 | 5,145,840 |
| 2020-12-17 | $72.80 | $73.66 | $70.33 | $72.96 | $71.01 | 5,114,150 |
| 2020-12-16 | $74.54 | $74.97 | $71.70 | $72.50 | $70.56 | 4,341,380 |
| 2020-12-15 | $77.94 | $77.94 | $74.28 | $75.24 | $73.23 | 4,156,440 |
| 2020-12-14 | $75.25 | $78.25 | $74.10 | $76.44 | $74.40 | 4,786,310 |
| 2020-12-11 | $81.12 | $82.39 | $74.52 | $75.75 | $73.73 | 7,234,670 |
| 2020-12-10 | $83.98 | $85.80 | $80.63 | $81.31 | $79.14 | 5,803,910 |
| 2020-12-09 | $89.45 | $91.21 | $84.51 | $84.78 | $82.52 | 6,338,050 |
| 2020-12-08 | $87.80 | $93.85 | $86.88 | $90.78 | $88.36 | 8,773,160 |
| 2020-12-07 | $86.01 | $89.93 | $85.53 | $88.95 | $86.58 | 6,590,850 |
| 2020-12-04 | $87.68 | $89.93 | $86.00 | $87.00 | $84.68 | 7,167,290 |
| 2020-12-03 | $90.20 | $92.59 | $87.55 | $87.91 | $85.56 | 11,035,060 |
| 2020-12-02 | $106.99 | $108.88 | $93.23 | $94.00 | $91.49 | 15,466,990 |
| 2020-12-01 | $103.00 | $108.50 | $100.98 | $107.56 | $104.69 | 12,786,690 |
| 2020-11-30 | $106.00 | $110.10 | $99.96 | $104.99 | $102.19 | 17,881,280 |
| 2020-11-27 | $83.00 | $103.00 | $81.90 | $103.00 | $100.25 | 26,523,980 |
Xinxiang Richful Lube Additive Co Ltd (300910) News Headlines
Recent Xinxiang Richful Lube Additive Co Ltd (300910) News
Similar Companies to Xinxiang Richful Lube Additive Co Ltd (300910) 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 | -- | -- | -- |