Yihai Kerry Arawana Holdings Co Ltd (300999) Exchange: SHE
Data as of July 17, 2025
$29.64 ($0.28) 0.95%
Yihai Kerry Arawana Holdings Co Ltd - Daily Information
Click for more stock information on Yihai Kerry Arawana Holdings Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $29.36 |
| Previous Close | $29.64 |
| High | $29.67 |
| Low | $29.35 |
| Adjusted Open | $29.36 |
| Previous Adjusted Close | $29.64 |
| Adjusted High | $29.67 |
| Adjusted Low | $29.35 |
Invest in Yihai Kerry Arawana Holdings Co Ltd (300999)
Historical Stock Data for Yihai Kerry Arawana Holdings Co Ltd (300999)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $29.36 | $29.67 | $29.35 | $29.64 | $29.64 | 5,994,950 |
| 2025-07-07 | $29.39 | $29.43 | $29.29 | $29.36 | $29.36 | 2,654,800 |
| 2025-07-04 | $29.47 | $29.56 | $29.35 | $29.42 | $29.42 | 4,133,200 |
| 2025-07-03 | $29.44 | $29.53 | $29.38 | $29.49 | $29.49 | 4,594,700 |
| 2025-07-02 | $29.42 | $29.43 | $29.27 | $29.42 | $29.42 | 4,362,840 |
| 2025-06-30 | $29.37 | $29.55 | $29.36 | $29.53 | $29.53 | 4,451,900 |
| 2025-06-27 | $29.42 | $29.50 | $29.25 | $29.31 | $29.31 | 4,419,710 |
| 2025-06-26 | $29.57 | $29.72 | $29.33 | $29.33 | $29.33 | 5,179,320 |
| 2025-06-25 | $29.44 | $29.57 | $29.18 | $29.57 | $29.57 | 5,825,500 |
| 2025-06-24 | $29.01 | $29.33 | $28.90 | $29.31 | $29.31 | 5,016,030 |
| 2025-06-23 | $28.70 | $29.02 | $28.57 | $28.97 | $28.97 | 4,236,390 |
| 2025-06-20 | $28.95 | $29.24 | $28.70 | $28.70 | $28.70 | 6,146,520 |
| 2025-06-19 | $29.41 | $29.47 | $29.05 | $29.10 | $29.10 | 4,686,860 |
| 2025-06-18 | $29.56 | $29.63 | $29.38 | $29.44 | $29.44 | 3,256,350 |
| 2025-06-17 | $29.50 | $29.73 | $29.47 | $29.58 | $29.58 | 4,264,370 |
| 2025-06-13 | $30.05 | $30.25 | $29.55 | $29.80 | $29.80 | 12,205,780 |
| 2025-06-12 | $30.02 | $30.14 | $29.85 | $30.10 | $30.10 | 4,837,680 |
| 2025-06-11 | $30.03 | $30.27 | $29.99 | $30.10 | $30.10 | 4,983,400 |
| 2025-06-10 | $30.40 | $30.40 | $29.84 | $30.00 | $30.00 | 6,628,500 |
| 2025-06-09 | $30.19 | $30.43 | $30.08 | $30.37 | $30.37 | 4,448,470 |
| 2025-06-06 | $30.21 | $30.32 | $30.15 | $30.18 | $30.18 | 3,556,490 |
| 2025-06-05 | $30.56 | $30.60 | $30.15 | $30.20 | $30.20 | 6,039,340 |
| 2025-06-04 | $30.65 | $30.69 | $30.46 | $30.54 | $30.54 | 4,264,830 |
| 2025-06-03 | $30.05 | $30.66 | $29.57 | $30.65 | $30.65 | 7,413,380 |
| 2025-05-30 | $30.51 | $30.70 | $30.31 | $30.31 | $30.31 | 4,678,040 |
| 2025-05-29 | $30.47 | $30.63 | $30.12 | $30.61 | $30.61 | 5,280,150 |
| 2025-05-28 | $30.44 | $30.58 | $30.21 | $30.48 | $30.48 | 4,135,060 |
| 2025-05-27 | $30.48 | $30.75 | $30.41 | $30.47 | $30.47 | 4,708,100 |
| 2025-05-26 | $30.55 | $30.69 | $30.32 | $30.41 | $30.41 | 4,593,190 |
| 2025-05-23 | $30.88 | $31.05 | $30.56 | $30.57 | $30.57 | 5,215,940 |
| 2025-05-22 | $31.24 | $31.24 | $30.84 | $30.88 | $30.88 | 4,594,460 |
| 2025-05-21 | $31.39 | $31.49 | $31.18 | $31.24 | $31.24 | 4,171,600 |
| 2025-05-20 | $31.08 | $31.59 | $31.08 | $31.32 | $31.32 | 5,773,640 |
| 2025-05-19 | $31.17 | $31.18 | $30.89 | $31.14 | $31.14 | 3,478,570 |
| 2025-05-16 | $31.30 | $31.43 | $30.94 | $31.11 | $31.11 | 5,216,000 |
| 2025-05-15 | $31.55 | $31.63 | $31.31 | $31.38 | $31.38 | 3,832,100 |
| 2025-05-14 | $31.20 | $31.71 | $31.04 | $31.60 | $31.60 | 7,748,030 |
| 2025-05-13 | $31.53 | $31.59 | $31.20 | $31.20 | $31.20 | 6,030,740 |
| 2025-05-12 | $31.56 | $31.58 | $31.22 | $31.35 | $31.35 | 6,676,060 |
| 2025-05-09 | $31.76 | $31.82 | $31.40 | $31.42 | $31.42 | 4,803,110 |
| 2025-05-08 | $31.82 | $31.93 | $31.64 | $31.70 | $31.70 | 6,158,190 |
| 2025-05-07 | $32.11 | $32.20 | $31.74 | $31.93 | $31.93 | 7,282,680 |
| 2025-05-06 | $31.91 | $32.17 | $31.64 | $31.79 | $31.79 | 7,709,740 |
| 2025-04-30 | $31.31 | $32.60 | $31.30 | $31.79 | $31.79 | 11,625,460 |
| 2025-04-29 | $30.82 | $31.13 | $30.66 | $31.04 | $31.04 | 4,309,180 |
| 2025-04-28 | $31.20 | $31.29 | $30.72 | $30.81 | $30.81 | 4,672,930 |
| 2025-04-25 | $31.39 | $31.65 | $31.18 | $31.22 | $31.22 | 4,043,710 |
| 2025-04-24 | $31.16 | $31.46 | $31.10 | $31.34 | $31.34 | 4,264,200 |
| 2025-04-23 | $31.68 | $31.74 | $31.21 | $31.21 | $31.21 | 6,269,770 |
| 2025-04-22 | $31.50 | $31.89 | $31.49 | $31.68 | $31.68 | 4,293,850 |
| 2025-04-21 | $31.75 | $31.78 | $31.51 | $31.60 | $31.60 | 4,385,000 |
| 2025-04-18 | $32.00 | $32.10 | $31.56 | $31.78 | $31.78 | 4,499,800 |
| 2025-04-17 | $31.89 | $32.30 | $31.68 | $32.05 | $32.05 | 5,645,620 |
| 2025-04-16 | $31.97 | $32.30 | $31.37 | $32.13 | $32.13 | 8,772,800 |
| 2025-04-15 | $32.20 | $32.49 | $31.95 | $32.10 | $32.10 | 9,137,180 |
| 2025-04-14 | $32.25 | $32.94 | $32.11 | $32.40 | $32.40 | 11,737,390 |
| 2025-04-11 | $32.60 | $32.68 | $31.94 | $32.17 | $32.17 | 11,127,190 |
| 2025-04-10 | $32.19 | $33.05 | $32.00 | $32.88 | $32.88 | 18,442,910 |
| 2025-04-09 | $32.27 | $32.84 | $31.65 | $32.58 | $32.58 | 22,355,400 |
| 2025-04-08 | $30.55 | $32.47 | $30.30 | $32.33 | $32.33 | 24,756,500 |
| 2025-04-07 | $31.05 | $31.55 | $29.25 | $30.00 | $30.00 | 20,544,450 |
| 2025-04-03 | $31.82 | $32.25 | $31.73 | $32.15 | $32.15 | 5,675,900 |
| 2025-04-02 | $32.20 | $32.50 | $31.77 | $31.83 | $31.83 | 5,176,000 |
| 2025-04-01 | $31.58 | $32.45 | $31.36 | $32.29 | $32.29 | 9,474,830 |
| 2025-03-31 | $31.70 | $32.04 | $31.34 | $31.46 | $31.46 | 6,108,960 |
| 2025-03-28 | $32.16 | $32.26 | $31.84 | $31.84 | $31.84 | 4,808,410 |
| 2025-03-27 | $31.85 | $32.14 | $31.79 | $32.05 | $32.05 | 4,395,870 |
| 2025-03-26 | $32.05 | $32.08 | $31.76 | $31.92 | $31.92 | 4,079,580 |
| 2025-03-25 | $31.91 | $32.09 | $31.75 | $32.09 | $32.09 | 5,311,290 |
| 2025-03-24 | $31.64 | $32.40 | $31.60 | $31.92 | $31.92 | 8,828,830 |
| 2025-03-21 | $31.83 | $32.19 | $31.53 | $31.56 | $31.56 | 7,389,370 |
| 2025-03-20 | $32.26 | $32.30 | $31.90 | $31.95 | $31.95 | 5,745,230 |
| 2025-03-19 | $32.51 | $32.62 | $32.12 | $32.25 | $32.25 | 5,604,520 |
| 2025-03-18 | $32.73 | $32.93 | $32.55 | $32.61 | $32.61 | 6,405,310 |
| 2025-03-17 | $32.92 | $33.18 | $32.59 | $32.73 | $32.73 | 7,405,350 |
| 2025-03-14 | $31.76 | $32.70 | $31.70 | $32.67 | $32.67 | 12,359,960 |
| 2025-03-13 | $31.88 | $31.88 | $31.53 | $31.70 | $31.70 | 5,229,340 |
| 2025-03-12 | $32.27 | $32.45 | $31.85 | $31.87 | $31.87 | 6,219,990 |
| 2025-03-11 | $31.68 | $32.25 | $31.58 | $32.25 | $32.25 | 6,500,890 |
| 2025-03-10 | $32.43 | $32.54 | $31.82 | $31.93 | $31.93 | 7,110,730 |
| 2025-03-07 | $32.40 | $32.40 | $31.76 | $31.82 | $31.82 | 7,347,950 |
| 2025-03-06 | $32.02 | $32.54 | $31.93 | $32.41 | $32.41 | 7,443,380 |
| 2025-03-05 | $32.25 | $32.29 | $31.72 | $31.95 | $31.95 | 5,432,500 |
| 2025-03-04 | $32.25 | $32.37 | $31.89 | $32.08 | $32.08 | 5,817,520 |
| 2025-03-03 | $31.81 | $32.39 | $31.78 | $31.91 | $31.91 | 5,738,700 |
| 2025-02-28 | $32.72 | $32.92 | $31.87 | $31.98 | $31.98 | 7,435,000 |
| 2025-02-27 | $32.51 | $32.88 | $32.37 | $32.72 | $32.72 | 7,205,490 |
| 2025-02-26 | $32.45 | $32.74 | $31.90 | $32.62 | $32.62 | 9,615,900 |
| 2025-02-25 | $32.87 | $33.01 | $32.38 | $32.46 | $32.46 | 9,122,000 |
| 2025-02-24 | $32.26 | $33.60 | $32.22 | $33.14 | $33.14 | 16,588,820 |
| 2025-02-20 | $31.03 | $31.43 | $30.89 | $31.26 | $31.26 | 5,691,690 |
| 2025-02-19 | $30.89 | $31.08 | $30.61 | $31.08 | $31.08 | 5,671,820 |
| 2025-02-18 | $31.48 | $31.56 | $30.68 | $30.77 | $30.77 | 6,340,270 |
| 2025-02-17 | $31.50 | $31.78 | $31.26 | $31.45 | $31.45 | 5,991,620 |
| 2025-02-14 | $31.24 | $31.60 | $31.15 | $31.45 | $31.45 | 5,747,720 |
| 2025-02-13 | $31.25 | $31.68 | $31.20 | $31.41 | $31.41 | 7,491,230 |
| 2025-02-12 | $31.05 | $31.30 | $30.85 | $31.30 | $31.30 | 5,679,070 |
| 2025-02-11 | $31.38 | $31.47 | $30.82 | $31.08 | $31.08 | 6,072,740 |
| 2025-02-10 | $31.40 | $31.44 | $31.01 | $31.38 | $31.38 | 5,663,330 |
| 2025-02-07 | $30.99 | $31.59 | $30.86 | $31.31 | $31.31 | 7,180,500 |
| 2025-02-06 | $30.60 | $31.03 | $30.37 | $31.03 | $31.03 | 5,369,680 |
| 2025-02-05 | $30.58 | $30.90 | $30.43 | $30.66 | $30.66 | 4,416,860 |
| 2025-01-27 | $30.70 | $31.05 | $30.56 | $30.58 | $30.58 | 4,428,720 |
| 2025-01-24 | $30.58 | $30.78 | $30.46 | $30.69 | $30.69 | 3,846,010 |
| 2025-01-23 | $30.80 | $31.24 | $30.60 | $30.63 | $30.63 | 4,860,890 |
| 2025-01-22 | $30.64 | $30.85 | $30.26 | $30.51 | $30.51 | 3,437,850 |
| 2025-01-21 | $31.00 | $31.05 | $30.48 | $30.85 | $30.85 | 4,087,140 |
| 2025-01-20 | $31.20 | $31.30 | $30.83 | $30.87 | $30.87 | 3,909,800 |
| 2025-01-17 | $30.74 | $31.16 | $30.70 | $30.98 | $30.98 | 3,624,300 |
| 2025-01-16 | $31.14 | $31.66 | $30.71 | $30.93 | $30.93 | 5,212,170 |
| 2025-01-15 | $31.09 | $31.32 | $30.91 | $31.02 | $31.02 | 5,222,400 |
| 2025-01-14 | $30.48 | $31.17 | $30.36 | $31.10 | $31.10 | 6,642,610 |
| 2025-01-13 | $29.88 | $30.55 | $29.62 | $30.49 | $30.49 | 5,117,230 |
| 2025-01-09 | $30.66 | $30.99 | $30.39 | $30.41 | $30.41 | 4,403,030 |
| 2025-01-08 | $31.08 | $31.17 | $30.06 | $30.76 | $30.76 | 5,712,650 |
| 2025-01-07 | $30.75 | $31.11 | $30.65 | $31.07 | $31.07 | 4,094,000 |
| 2025-01-06 | $31.11 | $31.25 | $30.48 | $30.75 | $30.75 | 5,517,090 |
| 2025-01-03 | $31.63 | $31.86 | $31.07 | $31.23 | $31.23 | 6,578,850 |
| 2025-01-02 | $32.60 | $32.91 | $31.41 | $31.70 | $31.70 | 8,196,610 |
| 2024-12-31 | $33.35 | $33.55 | $32.60 | $32.61 | $32.61 | 6,694,540 |
| 2024-12-30 | $33.59 | $33.68 | $33.22 | $33.28 | $33.28 | 3,586,650 |
| 2024-12-27 | $33.51 | $33.88 | $33.32 | $33.60 | $33.60 | 5,551,810 |
| 2024-12-26 | $33.74 | $34.04 | $33.40 | $33.50 | $33.50 | 4,744,660 |
| 2024-12-25 | $34.20 | $34.35 | $33.76 | $33.85 | $33.85 | 4,037,770 |
| 2024-12-24 | $33.81 | $34.40 | $33.80 | $34.20 | $34.20 | 5,120,920 |
| 2024-12-23 | $34.44 | $34.64 | $33.74 | $33.81 | $33.81 | 5,757,330 |
| 2024-12-20 | $34.33 | $34.73 | $34.21 | $34.43 | $34.43 | 4,296,400 |
| 2024-12-19 | $34.26 | $34.35 | $33.91 | $34.24 | $34.24 | 5,511,530 |
| 2024-12-18 | $34.58 | $35.11 | $34.43 | $34.50 | $34.50 | 5,290,530 |
| 2024-12-17 | $34.41 | $34.80 | $34.13 | $34.55 | $34.55 | 6,688,330 |
| 2024-12-16 | $34.91 | $35.00 | $34.42 | $34.52 | $34.52 | 7,103,680 |
| 2024-12-13 | $36.03 | $36.18 | $34.80 | $34.91 | $34.91 | 14,850,260 |
| 2024-12-12 | $35.73 | $36.51 | $35.38 | $36.38 | $36.38 | 13,408,680 |
| 2024-12-11 | $34.80 | $36.05 | $34.75 | $35.65 | $35.65 | 11,661,610 |
| 2024-12-10 | $36.38 | $36.75 | $34.93 | $35.00 | $35.00 | 19,957,840 |
| 2024-12-09 | $34.88 | $35.04 | $34.21 | $34.45 | $34.45 | 6,766,530 |
| 2024-12-06 | $34.60 | $35.05 | $34.25 | $34.86 | $34.86 | 8,030,010 |
| 2024-12-05 | $34.71 | $34.79 | $34.29 | $34.60 | $34.60 | 6,974,180 |
| 2024-12-04 | $34.86 | $35.66 | $34.45 | $34.67 | $34.67 | 11,458,570 |
| 2024-12-03 | $34.92 | $35.04 | $34.51 | $34.78 | $34.78 | 7,910,820 |
| 2024-12-02 | $34.10 | $35.30 | $33.99 | $35.00 | $35.00 | 11,328,350 |
| 2024-11-29 | $33.62 | $34.63 | $33.60 | $34.20 | $34.20 | 9,966,130 |
| 2024-11-28 | $33.56 | $33.93 | $33.43 | $33.54 | $33.54 | 5,253,550 |
| 2024-11-27 | $33.30 | $33.74 | $32.85 | $33.72 | $33.72 | 5,963,000 |
| 2024-11-26 | $33.10 | $33.70 | $32.93 | $33.19 | $33.19 | 5,259,620 |
| 2024-11-25 | $33.35 | $33.55 | $32.76 | $33.10 | $33.10 | 7,309,100 |
| 2024-11-22 | $34.34 | $34.50 | $33.11 | $33.11 | $33.11 | 8,895,450 |
| 2024-11-21 | $34.76 | $34.83 | $34.27 | $34.48 | $34.48 | 6,274,810 |
| 2024-11-20 | $34.54 | $35.13 | $34.32 | $34.84 | $34.84 | 8,000,910 |
| 2024-11-19 | $34.43 | $34.68 | $33.69 | $34.63 | $34.63 | 8,028,160 |
| 2024-11-18 | $34.85 | $35.17 | $34.03 | $34.26 | $34.26 | 9,927,380 |
| 2024-11-15 | $35.59 | $35.76 | $34.50 | $34.55 | $34.55 | 9,632,990 |
| 2024-11-14 | $36.40 | $36.45 | $35.29 | $35.39 | $35.39 | 9,563,990 |
| 2024-11-13 | $36.25 | $36.88 | $35.91 | $36.43 | $36.43 | 10,733,300 |
| 2024-11-12 | $36.94 | $37.76 | $36.29 | $36.56 | $36.56 | 16,881,960 |
| 2024-11-11 | $36.80 | $36.95 | $35.80 | $36.94 | $36.94 | 21,462,450 |
| 2024-11-08 | $38.52 | $38.99 | $37.11 | $37.29 | $37.29 | 31,490,410 |
| 2024-11-07 | $34.36 | $37.78 | $34.35 | $37.78 | $37.78 | 39,906,290 |
| 2024-11-06 | $34.20 | $34.76 | $33.75 | $34.32 | $34.32 | 16,481,500 |
| 2024-11-05 | $33.50 | $34.56 | $32.91 | $34.22 | $34.22 | 17,986,220 |
| 2024-11-04 | $32.45 | $33.24 | $32.25 | $33.09 | $33.09 | 9,192,530 |
| 2024-11-01 | $32.23 | $32.84 | $32.17 | $32.18 | $32.18 | 11,409,000 |
| 2024-10-31 | $32.70 | $32.85 | $32.05 | $32.51 | $32.51 | 18,681,680 |
| 2024-10-30 | $33.40 | $33.80 | $33.01 | $33.23 | $33.23 | 9,676,300 |
| 2024-10-29 | $34.34 | $34.44 | $33.55 | $33.60 | $33.60 | 12,232,800 |
| 2024-10-28 | $33.61 | $34.35 | $33.37 | $34.34 | $34.34 | 14,670,260 |
| 2024-10-25 | $33.08 | $33.95 | $33.00 | $33.61 | $33.61 | 11,637,710 |
| 2024-10-24 | $33.62 | $33.84 | $32.90 | $33.10 | $33.10 | 9,245,790 |
| 2024-10-23 | $33.52 | $34.08 | $33.30 | $33.62 | $33.62 | 14,787,930 |
| 2024-10-22 | $33.10 | $33.84 | $33.05 | $33.51 | $33.51 | 11,977,310 |
| 2024-10-21 | $33.54 | $34.02 | $32.88 | $33.31 | $33.31 | 17,901,830 |
| 2024-10-18 | $32.08 | $34.50 | $31.83 | $33.54 | $33.54 | 20,996,280 |
| 2024-10-17 | $32.40 | $32.92 | $32.11 | $32.14 | $32.14 | 9,881,120 |
| 2024-10-16 | $32.29 | $33.10 | $32.05 | $32.28 | $32.28 | 12,335,980 |
| 2024-10-15 | $33.97 | $34.05 | $32.78 | $32.80 | $32.80 | 13,462,230 |
| 2024-10-14 | $33.77 | $34.20 | $32.92 | $33.94 | $33.94 | 16,045,760 |
| 2024-10-11 | $35.18 | $35.49 | $33.51 | $33.89 | $33.89 | 17,410,100 |
| 2024-10-10 | $36.46 | $37.36 | $34.56 | $35.51 | $35.51 | 22,150,730 |
| 2024-10-09 | $38.90 | $39.23 | $35.20 | $36.36 | $36.36 | 50,471,010 |
| 2024-10-08 | $42.59 | $42.59 | $37.89 | $41.47 | $41.47 | 66,538,300 |
| 2024-09-30 | $31.94 | $35.85 | $31.00 | $35.49 | $35.49 | 47,937,130 |
| 2024-09-27 | $28.27 | $30.68 | $28.24 | $30.00 | $30.00 | 28,633,340 |
| 2024-09-26 | $26.10 | $27.93 | $26.00 | $27.89 | $27.89 | 16,137,380 |
| 2024-09-25 | $26.25 | $26.79 | $26.10 | $26.17 | $26.17 | 12,898,390 |
| 2024-09-24 | $24.98 | $26.19 | $24.79 | $26.16 | $26.16 | 13,709,530 |
| 2024-09-23 | $25.39 | $25.44 | $24.78 | $24.83 | $24.83 | 9,622,320 |
| 2024-09-20 | $25.81 | $25.83 | $25.21 | $25.57 | $25.57 | 9,495,330 |
| 2024-09-19 | $24.96 | $26.00 | $24.90 | $25.81 | $25.81 | 7,902,300 |
| 2024-09-18 | $25.20 | $25.28 | $24.58 | $24.86 | $24.86 | 4,501,100 |
| 2024-09-13 | $25.42 | $25.53 | $25.18 | $25.20 | $25.20 | 2,516,920 |
| 2024-09-12 | $25.36 | $25.68 | $25.35 | $25.42 | $25.42 | 3,812,450 |
| 2024-09-11 | $25.36 | $25.52 | $25.17 | $25.35 | $25.35 | 3,131,200 |
| 2024-09-10 | $25.42 | $25.64 | $25.08 | $25.41 | $25.41 | 3,951,300 |
| 2024-09-09 | $25.36 | $25.58 | $25.21 | $25.40 | $25.40 | 3,491,000 |
| 2024-09-06 | $25.71 | $25.85 | $25.50 | $25.53 | $25.53 | 2,765,000 |
| 2024-09-05 | $25.57 | $25.88 | $25.39 | $25.70 | $25.70 | 3,843,400 |
| 2024-09-04 | $25.60 | $26.14 | $25.35 | $25.39 | $25.39 | 5,548,900 |
| 2024-09-03 | $25.55 | $25.99 | $25.34 | $25.67 | $25.67 | 4,270,440 |
| 2024-09-02 | $25.68 | $25.92 | $25.51 | $25.51 | $25.51 | 6,186,960 |
| 2024-08-30 | $25.36 | $26.25 | $25.06 | $25.87 | $25.87 | 7,971,210 |
| 2024-08-29 | $24.99 | $25.46 | $24.88 | $25.38 | $25.38 | 4,371,200 |
| 2024-08-28 | $25.06 | $25.19 | $24.82 | $25.11 | $25.11 | 3,407,350 |
| 2024-08-27 | $25.30 | $25.43 | $24.95 | $25.06 | $25.06 | 3,354,710 |
| 2024-08-26 | $25.42 | $25.45 | $25.13 | $25.40 | $25.40 | 2,990,210 |
| 2024-08-23 | $24.98 | $25.32 | $24.96 | $25.18 | $25.18 | 3,265,230 |
| 2024-08-22 | $25.25 | $25.36 | $24.76 | $25.07 | $25.07 | 4,199,410 |
| 2024-08-21 | $25.46 | $25.51 | $25.18 | $25.19 | $25.19 | 3,660,020 |
| 2024-08-20 | $25.82 | $25.90 | $25.43 | $25.51 | $25.51 | 3,717,110 |
| 2024-08-19 | $25.85 | $26.15 | $25.76 | $25.82 | $25.82 | 4,091,420 |
| 2024-08-16 | $26.20 | $26.32 | $25.90 | $25.93 | $25.93 | 3,880,400 |
| 2024-08-15 | $25.83 | $26.60 | $25.76 | $26.31 | $26.31 | 7,585,870 |
| 2024-08-14 | $26.65 | $26.66 | $25.75 | $25.83 | $25.83 | 9,285,510 |
| 2024-08-13 | $27.01 | $27.10 | $26.60 | $26.94 | $26.94 | 4,340,450 |
| 2024-08-12 | $27.13 | $27.33 | $26.88 | $27.01 | $27.01 | 4,237,400 |
| 2024-08-09 | $27.44 | $27.52 | $27.10 | $27.13 | $27.13 | 4,200,800 |
| 2024-08-08 | $26.87 | $27.55 | $26.73 | $27.42 | $27.42 | 6,795,050 |
| 2024-08-07 | $26.90 | $26.97 | $26.67 | $26.88 | $26.88 | 3,832,600 |
| 2024-08-06 | $26.88 | $27.08 | $26.66 | $26.90 | $26.90 | 3,982,380 |
| 2024-08-05 | $27.00 | $27.26 | $26.66 | $26.66 | $26.66 | 5,780,410 |
| 2024-08-02 | $26.79 | $27.25 | $26.75 | $26.99 | $26.99 | 5,161,430 |
| 2024-08-01 | $27.38 | $27.43 | $26.87 | $26.88 | $26.88 | 5,380,610 |
| 2024-07-31 | $26.30 | $27.40 | $26.22 | $27.37 | $27.37 | 7,318,540 |
| 2024-07-30 | $26.09 | $26.31 | $25.82 | $26.29 | $26.29 | 3,905,800 |
| 2024-07-29 | $26.45 | $26.45 | $26.15 | $26.15 | $26.15 | 3,821,920 |
| 2024-07-26 | $26.59 | $26.77 | $26.28 | $26.37 | $26.37 | 4,589,620 |
| 2024-07-25 | $26.15 | $26.76 | $26.12 | $26.55 | $26.55 | 5,123,760 |
| 2024-07-24 | $26.52 | $26.63 | $26.11 | $26.21 | $26.21 | 4,326,280 |
| 2024-07-23 | $27.49 | $27.51 | $26.41 | $26.48 | $26.48 | 5,478,710 |
| 2024-07-22 | $27.64 | $27.76 | $27.23 | $27.39 | $27.39 | 4,994,150 |
| 2024-07-19 | $27.20 | $27.76 | $26.91 | $27.71 | $27.71 | 6,644,980 |
| 2024-07-18 | $27.32 | $27.59 | $27.15 | $27.35 | $27.35 | 7,277,770 |
| 2024-07-17 | $26.51 | $27.50 | $26.31 | $27.40 | $27.40 | 10,040,450 |
| 2024-07-16 | $25.70 | $26.70 | $25.62 | $26.41 | $26.41 | 8,101,130 |
| 2024-07-15 | $26.14 | $26.47 | $25.71 | $25.74 | $25.74 | 6,126,210 |
| 2024-07-12 | $26.47 | $26.82 | $26.15 | $26.30 | $26.30 | 7,836,120 |
| 2024-07-11 | $25.70 | $26.98 | $25.50 | $26.61 | $26.61 | 13,133,190 |
| 2024-07-10 | $25.02 | $26.34 | $25.00 | $26.04 | $26.04 | 18,048,050 |
| 2024-07-09 | $27.07 | $27.36 | $26.71 | $27.24 | $27.24 | 6,247,170 |
| 2024-07-08 | $27.55 | $27.76 | $27.21 | $27.30 | $27.30 | 3,370,230 |
| 2024-07-05 | $27.58 | $27.75 | $27.45 | $27.68 | $27.68 | 3,484,200 |
| 2024-07-04 | $28.10 | $28.31 | $27.50 | $27.58 | $27.58 | 5,000,190 |
| 2024-07-03 | $27.77 | $28.26 | $27.66 | $28.13 | $28.13 | 5,148,810 |
| 2024-07-02 | $27.61 | $28.04 | $27.44 | $27.80 | $27.80 | 4,882,080 |
| 2024-07-01 | $27.34 | $27.65 | $27.00 | $27.65 | $27.65 | 4,676,460 |
| 2024-06-28 | $27.67 | $27.99 | $27.30 | $27.35 | $27.35 | 5,608,700 |
| 2024-06-27 | $28.08 | $28.21 | $27.66 | $27.76 | $27.76 | 4,145,160 |
| 2024-06-26 | $27.60 | $28.14 | $27.50 | $28.13 | $28.13 | 4,366,000 |
| 2024-06-25 | $27.86 | $28.18 | $27.57 | $27.67 | $27.67 | 4,172,150 |
| 2024-06-24 | $27.90 | $28.13 | $27.50 | $27.86 | $27.86 | 5,786,170 |
| 2024-06-21 | $28.01 | $28.19 | $27.79 | $27.90 | $27.90 | 5,348,030 |
| 2024-06-20 | $28.61 | $28.75 | $28.11 | $28.11 | $28.11 | 4,345,000 |
| 2024-06-19 | $28.80 | $28.81 | $28.54 | $28.61 | $28.61 | 3,357,070 |
| 2024-06-18 | $28.80 | $28.92 | $28.65 | $28.70 | $28.70 | 3,684,760 |
| 2024-06-17 | $28.90 | $28.90 | $28.58 | $28.71 | $28.71 | 4,542,240 |
| 2024-06-14 | $28.68 | $29.02 | $28.30 | $28.99 | $28.99 | 7,119,250 |
| 2024-06-13 | $29.28 | $29.35 | $28.60 | $28.69 | $28.69 | 7,458,160 |
| 2024-06-12 | $29.31 | $29.54 | $29.23 | $29.29 | $29.29 | 4,010,100 |
| 2024-06-11 | $29.59 | $29.59 | $29.11 | $29.37 | $29.37 | 5,131,800 |
| 2024-06-07 | $29.66 | $29.82 | $29.39 | $29.64 | $29.64 | 5,049,510 |
| 2024-06-06 | $29.81 | $29.93 | $29.38 | $29.50 | $29.50 | 6,012,900 |
| 2024-06-05 | $29.90 | $30.08 | $29.76 | $29.79 | $29.79 | 4,414,500 |
| 2024-06-04 | $29.95 | $30.07 | $29.70 | $29.99 | $29.99 | 5,325,890 |
| 2024-06-03 | $30.08 | $30.41 | $29.78 | $29.96 | $29.96 | 5,400,700 |
| 2024-05-31 | $30.66 | $30.77 | $30.08 | $30.08 | $30.08 | 5,529,240 |
| 2024-05-30 | $30.45 | $30.75 | $30.35 | $30.55 | $30.55 | 3,266,450 |
| 2024-05-29 | $30.71 | $30.91 | $30.50 | $30.60 | $30.60 | 3,476,600 |
| 2024-05-28 | $31.00 | $31.05 | $30.66 | $30.75 | $30.75 | 3,654,810 |
| 2024-05-27 | $31.14 | $31.18 | $30.66 | $31.04 | $31.04 | 3,919,200 |
| 2024-05-24 | $31.32 | $31.47 | $30.97 | $31.00 | $31.00 | 3,871,610 |
| 2024-05-23 | $32.08 | $32.32 | $31.33 | $31.41 | $31.41 | 5,636,720 |
| 2024-05-22 | $32.19 | $32.40 | $32.05 | $32.26 | $32.26 | 4,369,200 |
| 2024-05-21 | $32.36 | $32.64 | $32.05 | $32.29 | $32.29 | 6,362,740 |
| 2024-05-20 | $31.91 | $32.76 | $31.86 | $32.38 | $32.38 | 10,011,450 |
| 2024-05-17 | $31.46 | $32.03 | $31.41 | $31.91 | $31.91 | 5,926,990 |
| 2024-05-16 | $31.57 | $31.69 | $31.33 | $31.46 | $31.46 | 4,100,300 |
| 2024-05-15 | $31.72 | $31.88 | $31.39 | $31.40 | $31.40 | 4,388,420 |
| 2024-05-14 | $31.95 | $32.35 | $31.78 | $31.80 | $31.80 | 7,487,620 |
| 2024-05-13 | $31.80 | $31.99 | $31.58 | $31.78 | $31.78 | 4,874,800 |
| 2024-05-10 | $32.05 | $32.38 | $31.74 | $31.93 | $31.93 | 4,286,000 |
| 2024-05-09 | $31.94 | $32.39 | $31.91 | $32.04 | $32.04 | 6,508,490 |
| 2024-05-08 | $32.16 | $32.21 | $31.72 | $32.02 | $32.02 | 6,286,110 |
| 2024-05-07 | $31.82 | $32.29 | $31.65 | $32.23 | $32.23 | 7,404,500 |
| 2024-05-06 | $31.92 | $32.16 | $31.63 | $31.83 | $31.83 | 8,190,770 |
| 2024-04-30 | $31.15 | $31.65 | $31.08 | $31.40 | $31.40 | 6,585,510 |
| 2024-04-29 | $30.40 | $31.40 | $30.21 | $31.23 | $31.23 | 9,041,570 |
| 2024-04-26 | $29.89 | $30.38 | $29.64 | $30.28 | $30.28 | 6,210,420 |
| 2024-04-25 | $29.70 | $30.12 | $29.56 | $29.75 | $29.75 | 3,845,900 |
| 2024-04-24 | $30.29 | $30.30 | $29.61 | $29.81 | $29.81 | 5,009,550 |
| 2024-04-23 | $30.50 | $30.74 | $29.98 | $30.04 | $30.04 | 5,231,790 |
| 2024-04-22 | $29.94 | $30.76 | $29.88 | $30.54 | $30.54 | 6,397,980 |
| 2024-04-19 | $30.05 | $30.17 | $29.80 | $29.92 | $29.92 | 4,332,960 |
| 2024-04-18 | $30.09 | $30.69 | $29.83 | $30.25 | $30.25 | 5,414,700 |
| 2024-04-17 | $29.44 | $30.28 | $29.44 | $30.26 | $30.26 | 6,339,500 |
| 2024-04-16 | $29.75 | $29.98 | $29.30 | $29.38 | $29.38 | 6,020,870 |
| 2024-04-15 | $29.52 | $30.35 | $29.38 | $29.96 | $29.96 | 7,009,740 |
| 2024-04-12 | $30.21 | $30.51 | $29.52 | $29.54 | $29.54 | 6,787,100 |
| 2024-04-11 | $30.35 | $31.31 | $30.32 | $30.40 | $30.40 | 5,195,460 |
| 2024-04-10 | $30.90 | $30.99 | $30.51 | $30.66 | $30.66 | 4,931,420 |
| 2024-04-09 | $30.92 | $31.13 | $30.62 | $30.96 | $30.96 | 5,005,960 |
| 2024-04-08 | $30.91 | $31.18 | $30.50 | $31.01 | $31.01 | 6,232,410 |
| 2024-04-03 | $30.82 | $31.09 | $30.61 | $31.06 | $31.06 | 4,702,830 |
| 2024-04-02 | $31.00 | $31.11 | $30.82 | $30.86 | $30.86 | 3,755,650 |
| 2024-04-01 | $30.26 | $31.30 | $30.25 | $31.13 | $31.13 | 6,393,220 |
| 2024-03-29 | $30.14 | $30.36 | $29.96 | $30.17 | $30.17 | 3,594,780 |
| 2024-03-28 | $30.16 | $30.48 | $29.76 | $30.18 | $30.18 | 5,877,700 |
| 2024-03-27 | $30.40 | $30.60 | $30.12 | $30.13 | $30.13 | 4,935,380 |
| 2024-03-26 | $30.61 | $30.92 | $30.25 | $30.53 | $30.53 | 5,803,550 |
| 2024-03-25 | $31.16 | $31.16 | $30.44 | $30.52 | $30.52 | 6,082,600 |
| 2024-03-22 | $32.16 | $32.17 | $31.11 | $31.17 | $31.17 | 7,261,610 |
| 2024-03-21 | $32.10 | $32.37 | $31.68 | $32.06 | $32.06 | 6,540,260 |
| 2024-03-20 | $31.91 | $32.10 | $31.74 | $32.02 | $32.02 | 4,001,860 |
| 2024-03-19 | $31.90 | $32.10 | $31.81 | $31.86 | $31.86 | 4,154,090 |
| 2024-03-18 | $32.00 | $32.19 | $31.74 | $32.11 | $32.11 | 5,364,870 |
| 2024-03-15 | $31.51 | $31.91 | $31.43 | $31.89 | $31.89 | 5,475,930 |
| 2024-03-14 | $32.09 | $32.31 | $31.65 | $31.68 | $31.68 | 5,108,650 |
| 2024-03-13 | $32.50 | $32.56 | $32.01 | $32.22 | $32.22 | 6,743,400 |
| 2024-03-12 | $31.91 | $32.74 | $31.84 | $32.60 | $32.60 | 9,580,640 |
| 2024-03-11 | $31.28 | $31.95 | $31.28 | $31.93 | $31.93 | 6,676,540 |
| 2024-03-08 | $31.41 | $31.64 | $31.02 | $31.20 | $31.20 | 4,671,700 |
| 2024-03-07 | $31.72 | $31.98 | $31.42 | $31.45 | $31.45 | 6,002,140 |
| 2024-03-06 | $32.20 | $32.48 | $31.78 | $31.81 | $31.81 | 6,476,970 |
| 2024-03-05 | $31.38 | $32.47 | $31.33 | $32.38 | $32.38 | 10,475,120 |
| 2024-03-04 | $31.99 | $32.03 | $31.42 | $31.65 | $31.65 | 6,885,650 |
| 2024-03-01 | $32.29 | $32.33 | $31.96 | $32.13 | $32.13 | 5,835,620 |
| 2024-02-29 | $31.55 | $32.34 | $31.52 | $32.34 | $32.34 | 7,864,160 |
| 2024-02-28 | $31.93 | $32.64 | $31.80 | $31.80 | $31.80 | 10,164,200 |
| 2024-02-27 | $31.59 | $31.98 | $31.51 | $31.95 | $31.95 | 5,871,130 |
| 2024-02-26 | $31.80 | $32.05 | $31.62 | $31.71 | $31.71 | 5,593,190 |
| 2024-02-23 | $32.08 | $32.08 | $31.68 | $31.95 | $31.95 | 6,551,740 |
| 2024-02-22 | $32.11 | $32.25 | $31.74 | $32.18 | $32.18 | 7,640,470 |
| 2024-02-21 | $31.70 | $32.68 | $31.53 | $32.33 | $32.33 | 7,599,020 |
| 2024-02-20 | $31.78 | $31.92 | $31.55 | $31.79 | $31.79 | 4,803,090 |
| 2024-02-19 | $32.12 | $32.12 | $31.55 | $31.81 | $31.81 | 9,444,660 |
| 2024-02-08 | $31.55 | $32.00 | $31.27 | $31.98 | $31.98 | 10,005,340 |
| 2024-02-07 | $31.23 | $31.65 | $30.92 | $31.50 | $31.50 | 11,506,390 |
| 2024-02-06 | $29.19 | $31.37 | $28.99 | $31.35 | $31.35 | 12,921,340 |
| 2024-02-05 | $29.31 | $30.18 | $27.90 | $29.60 | $29.60 | 11,719,490 |
| 2024-02-02 | $29.81 | $30.35 | $28.40 | $29.30 | $29.30 | 7,864,780 |
| 2024-02-01 | $29.50 | $30.30 | $29.30 | $29.80 | $29.80 | 5,864,960 |
| 2024-01-31 | $30.00 | $30.15 | $29.26 | $29.57 | $29.57 | 6,525,030 |
| 2024-01-30 | $30.30 | $30.66 | $30.05 | $30.06 | $30.06 | 3,909,240 |
| 2024-01-29 | $30.75 | $30.75 | $30.75 | $30.75 | $30.75 | 0 |
| 2024-01-26 | $30.57 | $30.96 | $30.45 | $30.75 | $30.75 | 5,131,930 |
| 2024-01-25 | $30.20 | $30.72 | $29.92 | $30.72 | $30.72 | 6,719,450 |
| 2024-01-24 | $29.60 | $30.25 | $29.13 | $30.16 | $30.16 | 7,248,640 |
| 2024-01-23 | $29.32 | $29.59 | $28.79 | $29.37 | $29.37 | 6,330,610 |
| 2024-01-22 | $30.25 | $30.36 | $29.11 | $29.32 | $29.32 | 6,397,920 |
| 2024-01-19 | $30.03 | $30.58 | $29.90 | $30.33 | $30.33 | 6,639,560 |
| 2024-01-18 | $30.42 | $30.52 | $29.44 | $30.23 | $30.23 | 10,281,260 |
| 2024-01-17 | $31.10 | $31.17 | $30.45 | $30.46 | $30.46 | 5,643,060 |
| 2024-01-16 | $31.00 | $31.35 | $30.72 | $31.22 | $31.22 | 5,445,250 |
| 2024-01-15 | $31.50 | $31.67 | $31.12 | $31.14 | $31.14 | 4,284,640 |
| 2024-01-12 | $31.58 | $31.98 | $31.51 | $31.80 | $31.80 | 3,876,800 |
| 2024-01-11 | $31.43 | $32.00 | $31.43 | $31.82 | $31.82 | 5,189,580 |
| 2024-01-10 | $30.71 | $31.64 | $30.66 | $31.59 | $31.59 | 7,050,960 |
| 2024-01-09 | $31.16 | $31.19 | $30.25 | $30.98 | $30.98 | 7,073,790 |
| 2024-01-08 | $31.58 | $31.89 | $31.03 | $31.09 | $31.09 | 5,748,320 |
| 2024-01-05 | $32.15 | $32.30 | $31.63 | $31.74 | $31.74 | 4,696,730 |
| 2024-01-04 | $32.73 | $32.83 | $32.05 | $32.25 | $32.25 | 4,925,350 |
| 2024-01-03 | $32.73 | $33.05 | $32.64 | $32.83 | $32.83 | 3,634,590 |
| 2024-01-02 | $33.30 | $33.33 | $32.81 | $32.83 | $32.83 | 4,831,800 |
| 2024-01-01 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 0 |
| 2023-12-29 | $33.40 | $33.56 | $33.19 | $33.38 | $33.38 | 5,141,650 |
| 2023-12-28 | $32.59 | $33.49 | $32.36 | $33.44 | $33.44 | 7,353,040 |
| 2023-12-27 | $32.37 | $32.63 | $32.15 | $32.38 | $32.38 | 4,330,010 |
| 2023-12-26 | $32.52 | $32.58 | $32.18 | $32.38 | $32.38 | 2,928,730 |
| 2023-12-25 | $32.25 | $32.54 | $32.24 | $32.49 | $32.49 | 2,897,910 |
| 2023-12-22 | $32.48 | $32.68 | $32.06 | $32.34 | $32.34 | 4,468,260 |
| 2023-12-21 | $32.00 | $32.55 | $31.94 | $32.46 | $32.46 | 3,820,400 |
| 2023-12-20 | $32.51 | $32.64 | $32.06 | $32.08 | $32.08 | 3,704,950 |
| 2023-12-19 | $32.31 | $32.64 | $32.26 | $32.51 | $32.51 | 3,549,550 |
| 2023-12-18 | $32.32 | $32.59 | $32.12 | $32.40 | $32.40 | 2,987,900 |
| 2023-12-15 | $32.50 | $32.98 | $32.39 | $32.42 | $32.42 | 4,261,920 |
| 2023-12-14 | $32.98 | $33.04 | $32.51 | $32.52 | $32.52 | 3,780,800 |
| 2023-12-13 | $33.37 | $33.42 | $32.68 | $32.71 | $32.71 | 5,107,550 |
| 2023-12-12 | $33.60 | $33.74 | $33.35 | $33.48 | $33.48 | 3,187,300 |
| 2023-12-11 | $33.20 | $33.78 | $32.41 | $33.69 | $33.69 | 6,109,800 |
| 2023-12-08 | $33.20 | $33.65 | $33.20 | $33.47 | $33.47 | 4,630,540 |
| 2023-12-07 | $33.51 | $33.54 | $33.15 | $33.30 | $33.30 | 4,775,800 |
| 2023-12-06 | $33.10 | $33.84 | $33.10 | $33.44 | $33.44 | 5,176,470 |
| 2023-12-05 | $33.50 | $33.75 | $33.17 | $33.18 | $33.18 | 5,943,780 |
| 2023-12-04 | $33.90 | $33.91 | $33.22 | $33.51 | $33.51 | 7,234,800 |
| 2023-12-01 | $34.81 | $34.83 | $33.50 | $33.76 | $33.76 | 11,106,080 |
| 2023-11-30 | $34.65 | $34.98 | $34.30 | $34.91 | $34.91 | 6,125,110 |
| 2023-11-29 | $34.90 | $34.95 | $34.45 | $34.56 | $34.56 | 3,547,060 |
| 2023-11-28 | $34.48 | $34.89 | $34.35 | $34.84 | $34.84 | 4,385,400 |
| 2023-11-27 | $35.19 | $35.22 | $34.32 | $34.54 | $34.54 | 7,859,860 |
| 2023-11-24 | $35.09 | $35.36 | $34.85 | $35.18 | $35.18 | 5,133,470 |
| 2023-11-23 | $35.07 | $35.24 | $34.73 | $35.09 | $35.09 | 4,067,910 |
| 2023-11-22 | $35.03 | $35.44 | $35.02 | $35.13 | $35.13 | 5,364,500 |
| 2023-11-21 | $35.10 | $35.45 | $35.01 | $35.21 | $35.21 | 6,557,780 |
| 2023-11-20 | $34.53 | $35.03 | $34.43 | $35.01 | $35.01 | 4,089,040 |
| 2023-11-17 | $34.57 | $34.68 | $34.30 | $34.50 | $34.50 | 3,480,500 |
| 2023-11-16 | $35.10 | $35.27 | $34.61 | $34.65 | $34.65 | 4,037,930 |
| 2023-11-15 | $34.90 | $35.35 | $34.85 | $35.24 | $35.24 | 7,922,400 |
| 2023-11-14 | $34.50 | $34.82 | $34.48 | $34.69 | $34.69 | 3,535,230 |
| 2023-11-13 | $34.80 | $34.94 | $34.40 | $34.55 | $34.55 | 4,327,670 |
| 2023-11-10 | $34.78 | $34.83 | $34.50 | $34.71 | $34.71 | 4,981,790 |
| 2023-11-09 | $34.90 | $35.15 | $34.80 | $34.83 | $34.83 | 3,945,380 |
| 2023-11-08 | $35.10 | $35.25 | $34.74 | $34.99 | $34.99 | 4,736,580 |
| 2023-11-07 | $34.96 | $35.18 | $34.71 | $35.09 | $35.09 | 5,318,480 |
| 2023-11-06 | $34.99 | $35.17 | $34.81 | $35.00 | $35.00 | 6,359,170 |
| 2023-11-03 | $34.58 | $35.03 | $34.51 | $34.85 | $34.85 | 6,671,150 |
| 2023-11-02 | $35.00 | $35.26 | $34.60 | $34.65 | $34.65 | 5,997,950 |
| 2023-11-01 | $35.00 | $35.13 | $34.83 | $34.97 | $34.97 | 6,777,590 |
| 2023-10-31 | $34.41 | $35.07 | $34.35 | $35.00 | $35.00 | 9,429,450 |
| 2023-10-30 | $34.15 | $34.82 | $34.11 | $34.55 | $34.55 | 9,551,430 |
| 2023-10-27 | $33.43 | $34.54 | $33.30 | $34.49 | $34.49 | 16,203,580 |
| 2023-10-26 | $32.33 | $32.88 | $32.14 | $32.82 | $32.82 | 5,572,950 |
| 2023-10-25 | $32.05 | $32.61 | $31.80 | $32.51 | $32.51 | 7,179,680 |
| 2023-10-24 | $31.46 | $31.80 | $31.06 | $31.72 | $31.72 | 5,264,200 |
| 2023-10-23 | $32.04 | $32.08 | $31.11 | $31.34 | $31.34 | 5,969,300 |
| 2023-10-20 | $32.21 | $32.44 | $32.04 | $32.11 | $32.11 | 4,506,200 |
| 2023-10-19 | $32.58 | $32.79 | $32.27 | $32.27 | $32.27 | 5,239,900 |
| 2023-10-18 | $33.40 | $33.40 | $32.78 | $32.80 | $32.80 | 5,583,160 |
| 2023-10-17 | $33.67 | $33.80 | $33.44 | $33.48 | $33.48 | 4,061,440 |
| 2023-10-16 | $34.22 | $34.24 | $33.60 | $33.67 | $33.67 | 5,072,200 |
| 2023-10-13 | $34.59 | $34.62 | $34.06 | $34.16 | $34.16 | 4,843,000 |
| 2023-10-12 | $34.88 | $35.19 | $34.64 | $34.78 | $34.78 | 7,119,810 |
| 2023-10-11 | $34.53 | $34.74 | $34.28 | $34.49 | $34.49 | 4,323,990 |
| 2023-10-10 | $34.54 | $34.87 | $34.27 | $34.35 | $34.35 | 4,477,180 |
| 2023-10-09 | $34.34 | $34.38 | $33.74 | $34.26 | $34.26 | 5,481,500 |
| 2023-09-28 | $34.73 | $34.80 | $34.28 | $34.38 | $34.38 | 5,124,640 |
| 2023-09-27 | $34.66 | $34.97 | $34.53 | $34.58 | $34.58 | 3,664,510 |
| 2023-09-26 | $34.93 | $35.02 | $34.56 | $34.59 | $34.59 | 3,329,000 |
| 2023-09-25 | $35.41 | $35.44 | $34.88 | $34.94 | $34.94 | 3,531,100 |
| 2023-09-22 | $34.47 | $35.35 | $34.32 | $35.31 | $35.31 | 5,319,830 |
| 2023-09-21 | $35.07 | $35.19 | $34.56 | $34.59 | $34.59 | 4,427,290 |
| 2023-09-20 | $35.10 | $35.32 | $34.93 | $35.17 | $35.17 | 2,981,040 |
| 2023-09-19 | $35.31 | $35.35 | $34.90 | $35.06 | $35.06 | 3,538,510 |
| 2023-09-18 | $35.01 | $35.45 | $34.82 | $35.35 | $35.35 | 3,801,970 |
| 2023-09-15 | $35.13 | $35.34 | $34.90 | $35.19 | $35.19 | 4,554,370 |
| 2023-09-14 | $35.18 | $35.34 | $34.90 | $35.10 | $35.10 | 4,190,960 |
| 2023-09-13 | $35.64 | $35.74 | $35.25 | $35.32 | $35.32 | 4,268,840 |
| 2023-09-12 | $35.45 | $35.73 | $35.37 | $35.51 | $35.51 | 3,298,250 |
| 2023-09-11 | $35.09 | $35.60 | $34.83 | $35.50 | $35.50 | 4,247,140 |
| 2023-09-08 | $35.02 | $35.25 | $34.98 | $35.02 | $35.02 | 3,073,850 |
| 2023-09-07 | $35.66 | $35.73 | $35.10 | $35.13 | $35.13 | 5,471,460 |
| 2023-09-06 | $35.71 | $35.85 | $35.57 | $35.72 | $35.72 | 3,361,100 |
| 2023-09-05 | $35.81 | $35.94 | $35.63 | $35.85 | $35.85 | 3,916,290 |
| 2023-09-04 | $36.00 | $36.09 | $35.65 | $35.93 | $35.93 | 5,116,810 |
| 2023-09-01 | $35.66 | $36.08 | $35.60 | $35.86 | $35.86 | 4,335,250 |
| 2023-08-31 | $35.51 | $35.68 | $35.28 | $35.66 | $35.66 | 4,277,320 |
| 2023-08-30 | $35.69 | $35.98 | $35.55 | $35.55 | $35.55 | 5,934,770 |
| 2023-08-29 | $34.93 | $35.77 | $34.93 | $35.68 | $35.68 | 6,033,120 |
| 2023-08-28 | $36.42 | $36.66 | $34.90 | $35.13 | $35.13 | 10,278,280 |
| 2023-08-25 | $34.66 | $35.14 | $34.52 | $34.82 | $34.82 | 6,033,470 |
| 2023-08-24 | $34.61 | $34.97 | $34.47 | $34.79 | $34.79 | 5,748,670 |
| 2023-08-23 | $34.89 | $35.09 | $34.43 | $34.48 | $34.48 | 6,043,110 |
| 2023-08-22 | $35.23 | $35.41 | $34.40 | $35.14 | $35.14 | 8,529,460 |
| 2023-08-21 | $35.65 | $35.81 | $35.23 | $35.24 | $35.24 | 6,266,310 |
| 2023-08-18 | $36.15 | $36.26 | $35.64 | $35.64 | $35.64 | 6,828,130 |
| 2023-08-17 | $35.82 | $36.34 | $35.74 | $36.28 | $36.28 | 6,936,120 |
| 2023-08-16 | $35.90 | $36.20 | $35.54 | $36.12 | $36.12 | 8,904,280 |
| 2023-08-15 | $36.72 | $36.88 | $36.00 | $36.12 | $36.12 | 19,449,230 |
| 2023-08-14 | $38.99 | $38.99 | $36.60 | $37.04 | $37.04 | 32,601,380 |
| 2023-08-11 | $41.99 | $42.20 | $41.20 | $41.20 | $41.20 | 5,583,990 |
| 2023-08-10 | $41.99 | $42.25 | $41.77 | $42.00 | $42.00 | 4,372,900 |
| 2023-08-09 | $41.65 | $42.10 | $41.61 | $42.01 | $42.01 | 4,639,000 |
| 2023-08-08 | $42.20 | $42.30 | $41.35 | $41.84 | $41.84 | 6,019,570 |
| 2023-08-07 | $41.68 | $42.12 | $41.61 | $42.05 | $42.05 | 5,830,010 |
| 2023-08-04 | $42.16 | $42.36 | $41.75 | $41.81 | $41.81 | 6,601,050 |
| 2023-08-03 | $41.65 | $42.01 | $41.50 | $41.95 | $41.95 | 5,623,710 |
| 2023-08-02 | $41.89 | $42.05 | $41.50 | $41.67 | $41.67 | 6,273,410 |
| 2023-08-01 | $42.14 | $42.50 | $41.92 | $42.13 | $42.13 | 9,702,690 |
| 2023-07-31 | $41.84 | $42.42 | $41.81 | $42.10 | $42.10 | 10,848,630 |
| 2023-07-28 | $40.88 | $41.80 | $40.85 | $41.67 | $41.67 | 7,787,840 |
| 2023-07-27 | $41.09 | $41.47 | $41.00 | $41.10 | $41.10 | 6,036,040 |
| 2023-07-26 | $40.70 | $41.11 | $40.58 | $41.10 | $41.10 | 6,767,590 |
| 2023-07-25 | $40.20 | $40.73 | $40.16 | $40.72 | $40.72 | 8,736,820 |
| 2023-07-24 | $40.05 | $40.21 | $39.69 | $39.80 | $39.80 | 5,568,510 |
| 2023-07-21 | $40.01 | $40.63 | $39.96 | $40.35 | $40.35 | 6,041,380 |
| 2023-07-20 | $40.34 | $40.42 | $39.96 | $39.99 | $39.99 | 3,854,860 |
| 2023-07-19 | $40.00 | $40.19 | $39.96 | $40.13 | $40.13 | 2,812,400 |
| 2023-07-18 | $40.07 | $40.27 | $39.99 | $40.14 | $40.14 | 3,817,060 |
| 2023-07-17 | $40.31 | $40.40 | $39.96 | $40.06 | $40.06 | 4,795,970 |
| 2023-07-14 | $40.84 | $40.89 | $40.42 | $40.54 | $40.54 | 4,716,990 |
| 2023-07-13 | $40.49 | $40.84 | $40.43 | $40.76 | $40.76 | 5,439,640 |
| 2023-07-12 | $40.80 | $40.86 | $40.21 | $40.30 | $40.30 | 3,805,000 |
| 2023-07-11 | $40.29 | $40.84 | $40.23 | $40.73 | $40.73 | 6,422,840 |
| 2023-07-10 | $40.05 | $40.40 | $40.02 | $40.25 | $40.25 | 4,370,770 |
| 2023-07-07 | $40.01 | $40.38 | $39.88 | $40.02 | $40.02 | 3,889,930 |
| 2023-07-06 | $40.77 | $40.97 | $40.15 | $40.23 | $40.23 | 5,480,630 |
| 2023-07-05 | $41.10 | $41.10 | $40.58 | $40.71 | $40.71 | 3,706,130 |
| 2023-07-04 | $41.22 | $41.22 | $40.78 | $41.10 | $41.10 | 4,246,100 |
| 2023-07-03 | $40.10 | $41.26 | $40.10 | $41.22 | $41.22 | 8,301,470 |
| 2023-06-30 | $39.86 | $40.29 | $39.85 | $39.99 | $39.99 | 3,548,780 |
| 2023-06-29 | $39.71 | $40.09 | $39.60 | $39.81 | $39.81 | 3,527,260 |
| 2023-06-28 | $39.80 | $39.91 | $39.44 | $39.84 | $39.84 | 3,237,450 |
| 2023-06-27 | $39.87 | $39.89 | $39.41 | $39.86 | $39.86 | 4,025,630 |
| 2023-06-26 | $40.01 | $40.04 | $39.33 | $39.58 | $39.58 | 5,253,170 |
| 2023-06-21 | $40.60 | $40.78 | $40.23 | $40.23 | $40.23 | 4,111,030 |
| 2023-06-20 | $41.22 | $41.22 | $40.68 | $40.79 | $40.71 | 3,700,420 |
| 2023-06-19 | $41.25 | $41.50 | $40.91 | $40.94 | $40.86 | 4,766,000 |
| 2023-06-16 | $41.20 | $41.46 | $41.02 | $41.34 | $41.26 | 5,439,500 |
| 2023-06-15 | $40.90 | $41.20 | $40.60 | $41.20 | $41.12 | 6,555,320 |
| 2023-06-14 | $40.39 | $41.15 | $40.31 | $40.80 | $40.72 | 5,669,370 |
| 2023-06-13 | $40.59 | $40.71 | $40.18 | $40.39 | $40.31 | 4,469,500 |
| 2023-06-12 | $40.33 | $41.10 | $40.24 | $40.71 | $40.63 | 4,444,930 |
| 2023-06-09 | $40.69 | $40.85 | $40.34 | $40.45 | $40.37 | 4,449,630 |
| 2023-06-08 | $40.17 | $40.87 | $40.10 | $40.65 | $40.57 | 4,658,090 |
| 2023-06-07 | $40.04 | $40.56 | $40.04 | $40.19 | $40.11 | 3,988,380 |
| 2023-06-06 | $40.62 | $40.82 | $39.83 | $39.97 | $39.89 | 5,912,250 |
| 2023-06-05 | $40.74 | $40.99 | $40.50 | $40.62 | $40.54 | 3,766,930 |
| 2023-06-02 | $40.50 | $40.88 | $40.32 | $40.87 | $40.79 | 4,811,210 |
| 2023-06-01 | $40.03 | $40.69 | $40.03 | $40.46 | $40.38 | 4,390,420 |
| 2023-05-31 | $40.12 | $40.38 | $39.90 | $40.20 | $40.12 | 3,948,430 |
| 2023-05-30 | $40.12 | $40.50 | $39.47 | $40.50 | $40.42 | 4,997,660 |
| 2023-05-29 | $40.34 | $40.38 | $39.90 | $40.05 | $39.97 | 4,378,890 |
| 2023-05-26 | $40.26 | $40.49 | $39.98 | $40.39 | $40.39 | 2,955,610 |
| 2023-05-25 | $40.57 | $40.59 | $39.91 | $40.25 | $40.25 | 6,506,710 |
| 2023-05-24 | $41.50 | $41.50 | $40.66 | $40.70 | $40.70 | 5,773,910 |
| 2023-05-23 | $42.18 | $42.33 | $41.38 | $41.48 | $41.48 | 4,472,520 |
| 2023-05-22 | $41.61 | $42.06 | $40.94 | $42.00 | $42.00 | 6,078,340 |
| 2023-05-19 | $41.26 | $41.64 | $41.08 | $41.38 | $41.38 | 3,820,410 |
| 2023-05-18 | $41.71 | $41.95 | $41.01 | $41.16 | $41.16 | 5,626,080 |
| 2023-05-17 | $42.67 | $42.88 | $41.64 | $41.84 | $41.84 | 4,580,270 |
| 2023-05-16 | $42.58 | $42.58 | $42.07 | $42.25 | $42.25 | 3,464,840 |
| 2023-05-15 | $41.85 | $42.56 | $41.38 | $42.53 | $42.53 | 5,460,480 |
| 2023-05-12 | $42.60 | $43.07 | $42.16 | $42.16 | $42.16 | 4,575,250 |
| 2023-05-11 | $43.00 | $43.02 | $42.54 | $42.61 | $42.61 | 3,929,640 |
| 2023-05-10 | $42.91 | $43.06 | $42.55 | $42.75 | $42.75 | 4,768,520 |
| 2023-05-09 | $43.17 | $43.67 | $42.81 | $42.90 | $42.90 | 7,758,290 |
| 2023-05-08 | $42.87 | $43.21 | $42.60 | $43.17 | $43.17 | 6,532,860 |
| 2023-05-05 | $43.20 | $43.75 | $42.91 | $42.99 | $42.99 | 7,285,580 |
| 2023-05-04 | $43.30 | $44.20 | $43.01 | $43.46 | $43.46 | 12,997,310 |
| 2023-05-03 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 0 |
| 2023-05-02 | $43.44 | $43.44 | $43.44 | $43.44 | $43.44 | 0 |
| 2023-04-28 | $41.98 | $43.44 | $41.98 | $43.44 | $43.44 | 12,592,130 |
| 2023-04-27 | $41.25 | $42.28 | $40.80 | $42.17 | $42.17 | 6,665,150 |
| 2023-04-26 | $41.15 | $41.35 | $40.83 | $41.05 | $41.05 | 4,608,920 |
| 2023-04-25 | $40.85 | $41.33 | $40.54 | $41.31 | $41.31 | 5,956,090 |
| 2023-04-24 | $41.55 | $41.60 | $40.71 | $40.85 | $40.85 | 6,555,310 |
| 2023-04-21 | $42.25 | $42.47 | $41.60 | $41.62 | $41.62 | 6,235,100 |
| 2023-04-20 | $42.82 | $42.94 | $42.15 | $42.18 | $42.18 | 5,467,810 |
| 2023-04-19 | $43.37 | $43.46 | $42.69 | $42.81 | $42.81 | 5,131,610 |
| 2023-04-18 | $43.04 | $43.50 | $42.88 | $43.30 | $43.30 | 7,319,040 |
| 2023-04-17 | $42.20 | $43.13 | $42.11 | $43.03 | $43.03 | 7,687,800 |
| 2023-04-14 | $41.96 | $42.18 | $41.88 | $42.09 | $42.09 | 4,091,100 |
| 2023-04-13 | $42.61 | $42.70 | $41.88 | $41.92 | $41.92 | 8,093,820 |
| 2023-04-12 | $43.26 | $43.49 | $42.61 | $42.69 | $42.69 | 8,012,680 |
| 2023-04-11 | $43.37 | $43.64 | $43.16 | $43.26 | $43.26 | 6,383,220 |
| 2023-04-10 | $43.00 | $43.86 | $42.75 | $43.38 | $43.38 | 7,349,780 |
| 2023-04-07 | $42.61 | $43.20 | $42.61 | $43.05 | $43.05 | 4,222,560 |
| 2023-04-06 | $42.77 | $43.02 | $42.63 | $42.86 | $42.86 | 4,592,020 |
| 2023-04-05 | $43.03 | $43.03 | $43.03 | $43.03 | $43.03 | 0 |
| 2023-04-04 | $43.05 | $43.40 | $42.87 | $43.03 | $43.03 | 6,673,440 |
| 2023-04-03 | $43.00 | $43.33 | $42.80 | $43.05 | $43.05 | 6,963,470 |
| 2023-03-31 | $43.29 | $43.58 | $42.94 | $43.10 | $43.10 | 5,829,870 |
| 2023-03-30 | $42.81 | $43.18 | $42.30 | $43.14 | $43.14 | 6,409,380 |
| 2023-03-29 | $43.16 | $43.35 | $42.55 | $42.89 | $42.89 | 4,885,540 |
| 2023-03-28 | $42.92 | $43.43 | $42.88 | $43.22 | $43.22 | 4,622,940 |
| 2023-03-27 | $43.55 | $43.80 | $42.96 | $43.18 | $43.18 | 6,387,550 |
| 2023-03-24 | $43.62 | $44.39 | $43.55 | $43.67 | $43.67 | 8,519,740 |
| 2023-03-23 | $43.15 | $43.50 | $43.12 | $43.44 | $43.44 | 4,832,810 |
| 2023-03-22 | $43.25 | $43.65 | $43.12 | $43.29 | $43.29 | 5,413,940 |
| 2023-03-21 | $42.96 | $43.47 | $42.93 | $43.35 | $43.35 | 5,370,400 |
| 2023-03-20 | $42.80 | $43.15 | $42.58 | $42.93 | $42.93 | 5,830,420 |
| 2023-03-17 | $42.80 | $43.40 | $42.78 | $42.93 | $42.93 | 6,188,420 |
| 2023-03-16 | $42.83 | $43.01 | $42.20 | $42.62 | $42.62 | 5,736,210 |
| 2023-03-15 | $43.25 | $43.40 | $42.91 | $42.98 | $42.98 | 5,103,570 |
| 2023-03-14 | $44.48 | $44.49 | $42.70 | $42.94 | $42.94 | 12,593,790 |
| 2023-03-13 | $44.01 | $44.64 | $43.98 | $44.48 | $44.48 | 4,906,560 |
| 2023-03-10 | $44.43 | $44.73 | $44.15 | $44.19 | $44.19 | 5,386,020 |
| 2023-03-09 | $45.23 | $45.40 | $44.40 | $44.57 | $44.57 | 7,782,960 |
| 2023-03-08 | $45.38 | $45.78 | $45.05 | $45.23 | $45.23 | 5,226,320 |
| 2023-03-07 | $46.60 | $46.60 | $45.48 | $45.51 | $45.51 | 8,460,360 |
| 2023-03-06 | $46.37 | $47.18 | $46.14 | $46.60 | $46.60 | 10,937,960 |
| 2023-03-03 | $46.31 | $46.77 | $45.80 | $46.36 | $46.36 | 5,585,740 |
| 2023-03-02 | $46.21 | $46.77 | $46.20 | $46.35 | $46.35 | 6,584,120 |
| 2023-03-01 | $45.82 | $46.50 | $45.45 | $46.50 | $46.50 | 9,852,830 |
| 2023-02-28 | $45.74 | $46.07 | $45.34 | $46.01 | $46.01 | 6,445,220 |
| 2023-02-27 | $45.87 | $46.20 | $45.29 | $45.55 | $45.55 | 6,224,160 |
| 2023-02-24 | $46.66 | $46.92 | $45.85 | $46.04 | $46.04 | 9,121,150 |
| 2023-02-23 | $47.21 | $47.80 | $46.69 | $46.90 | $46.90 | 11,871,730 |
| 2023-02-22 | $46.28 | $47.98 | $46.25 | $47.41 | $47.41 | 21,885,450 |
| 2023-02-21 | $45.96 | $46.91 | $45.85 | $46.19 | $46.19 | 13,425,980 |
| 2023-02-20 | $44.96 | $46.20 | $44.96 | $46.05 | $46.05 | 12,638,430 |
| 2023-02-17 | $44.06 | $46.46 | $44.06 | $44.86 | $44.86 | 15,180,510 |
| 2023-02-16 | $44.87 | $45.58 | $44.10 | $44.37 | $44.37 | 8,254,140 |
| 2023-02-15 | $45.37 | $45.46 | $44.81 | $44.97 | $44.97 | 5,019,450 |
| 2023-02-14 | $45.43 | $45.72 | $45.10 | $45.34 | $45.34 | 5,853,400 |
| 2023-02-13 | $44.00 | $45.49 | $43.91 | $45.43 | $45.43 | 11,484,990 |
| 2023-02-10 | $44.33 | $44.50 | $44.01 | $44.30 | $44.30 | 5,262,690 |
| 2023-02-09 | $43.95 | $44.40 | $43.93 | $44.30 | $44.30 | 4,668,930 |
| 2023-02-08 | $44.50 | $44.71 | $43.90 | $43.93 | $43.93 | 4,348,660 |
| 2023-02-07 | $44.30 | $44.60 | $44.05 | $44.53 | $44.53 | 4,614,300 |
| 2023-02-06 | $44.48 | $44.48 | $44.01 | $44.27 | $44.27 | 6,199,270 |
| 2023-02-03 | $45.34 | $45.41 | $44.60 | $44.80 | $44.80 | 6,834,340 |
| 2023-02-02 | $44.95 | $45.71 | $44.61 | $45.63 | $45.63 | 9,894,760 |
| 2023-02-01 | $44.62 | $44.94 | $44.25 | $44.94 | $44.94 | 8,510,800 |
| 2023-01-31 | $45.53 | $45.75 | $44.56 | $44.71 | $44.71 | 8,191,940 |
| 2023-01-30 | $46.10 | $46.25 | $45.25 | $45.32 | $45.32 | 8,752,730 |
| 2023-01-20 | $45.81 | $45.90 | $45.15 | $45.39 | $45.39 | 7,267,640 |
| 2023-01-19 | $45.50 | $45.79 | $45.05 | $45.60 | $45.60 | 5,760,150 |
| 2023-01-18 | $46.31 | $46.64 | $45.65 | $45.70 | $45.70 | 5,656,740 |
| 2023-01-17 | $46.38 | $46.84 | $45.77 | $46.07 | $46.07 | 8,448,150 |
| 2023-01-16 | $45.99 | $47.18 | $45.90 | $46.37 | $46.37 | 15,845,530 |
| 2023-01-13 | $43.91 | $45.66 | $43.89 | $45.66 | $45.66 | 13,412,500 |
| 2023-01-12 | $44.44 | $44.60 | $43.65 | $43.89 | $43.89 | 4,678,190 |
| 2023-01-11 | $44.91 | $45.12 | $44.33 | $44.45 | $44.45 | 5,977,710 |
| 2023-01-10 | $44.77 | $45.16 | $44.36 | $44.89 | $44.89 | 7,538,050 |
| 2023-01-09 | $44.03 | $45.25 | $43.70 | $44.77 | $44.77 | 9,655,590 |
| 2023-01-06 | $43.98 | $44.38 | $43.61 | $43.88 | $43.88 | 7,026,660 |
| 2023-01-05 | $43.02 | $43.98 | $43.01 | $43.83 | $43.83 | 8,610,470 |
| 2023-01-04 | $43.04 | $43.46 | $42.68 | $42.89 | $42.89 | 6,154,250 |
| 2023-01-03 | $43.30 | $43.50 | $42.45 | $43.06 | $43.06 | 7,737,740 |
| 2023-01-02 | $43.56 | $43.56 | $43.56 | $43.56 | $43.56 | 0 |
| 2022-12-30 | $43.52 | $43.85 | $43.11 | $43.56 | $43.56 | 5,067,630 |
| 2022-12-29 | $43.39 | $43.87 | $42.91 | $43.40 | $43.40 | 6,300,080 |
| 2022-12-28 | $44.87 | $44.87 | $43.61 | $43.68 | $43.68 | 9,879,170 |
| 2022-12-27 | $43.62 | $44.84 | $43.44 | $44.81 | $44.81 | 8,297,710 |
| 2022-12-26 | $43.93 | $44.25 | $43.15 | $43.28 | $43.28 | 5,663,330 |
| 2022-12-23 | $43.88 | $44.69 | $43.29 | $43.85 | $43.85 | 6,020,690 |
| 2022-12-22 | $43.91 | $45.00 | $43.56 | $44.27 | $44.27 | 9,143,810 |
| 2022-12-21 | $43.24 | $44.06 | $42.99 | $43.47 | $43.47 | 5,857,880 |
| 2022-12-20 | $44.00 | $44.24 | $42.82 | $42.95 | $42.95 | 6,921,990 |
| 2022-12-19 | $45.20 | $45.58 | $44.05 | $44.15 | $44.15 | 6,037,940 |
| 2022-12-16 | $44.32 | $45.14 | $44.07 | $45.00 | $45.00 | 7,059,220 |
| 2022-12-15 | $45.83 | $46.12 | $44.68 | $44.77 | $44.77 | 11,274,610 |
| 2022-12-14 | $44.20 | $46.09 | $43.91 | $45.82 | $45.82 | 17,520,450 |
| 2022-12-13 | $43.93 | $44.63 | $43.60 | $44.23 | $44.23 | 8,059,090 |
| 2022-12-12 | $44.25 | $44.38 | $43.58 | $43.77 | $43.77 | 7,360,540 |
| 2022-12-09 | $43.99 | $44.62 | $43.19 | $44.48 | $44.48 | 10,690,920 |
| 2022-12-08 | $44.08 | $44.31 | $43.44 | $43.78 | $43.78 | 6,488,390 |
| 2022-12-07 | $44.31 | $44.63 | $43.65 | $44.19 | $44.19 | 10,970,140 |
| 2022-12-06 | $43.63 | $45.33 | $43.63 | $44.30 | $44.30 | 15,089,090 |
| 2022-12-05 | $43.41 | $44.65 | $43.38 | $43.89 | $43.89 | 13,828,270 |
| 2022-12-01 | $42.00 | $43.42 | $41.99 | $42.70 | $42.70 | 14,601,520 |
| 2022-11-30 | $41.11 | $41.87 | $41.11 | $41.25 | $41.25 | 5,259,900 |
| 2022-11-29 | $40.58 | $41.63 | $40.43 | $41.54 | $41.54 | 6,876,980 |
| 2022-11-28 | $40.00 | $40.68 | $39.11 | $40.64 | $40.64 | 6,515,220 |
| 2022-11-25 | $40.47 | $40.75 | $40.26 | $40.48 | $40.48 | 4,904,330 |
| 2022-11-24 | $40.99 | $41.30 | $40.38 | $40.40 | $40.40 | 6,356,260 |
| 2022-11-23 | $41.39 | $41.49 | $40.88 | $40.95 | $40.95 | 4,341,230 |
| 2022-11-22 | $41.75 | $42.19 | $41.15 | $41.19 | $41.19 | 4,846,850 |
| 2022-11-21 | $42.20 | $42.20 | $41.35 | $41.74 | $41.74 | 5,712,180 |
| 2022-11-18 | $42.78 | $43.18 | $42.39 | $42.45 | $42.45 | 5,108,800 |
| 2022-11-17 | $42.60 | $43.00 | $42.30 | $42.69 | $42.69 | 5,768,150 |
| 2022-11-16 | $42.69 | $43.51 | $42.52 | $42.80 | $42.80 | 6,839,060 |
| 2022-11-15 | $42.01 | $43.07 | $42.00 | $42.70 | $42.70 | 8,401,770 |
| 2022-11-14 | $41.46 | $42.78 | $41.46 | $42.33 | $42.33 | 11,292,060 |
| 2022-11-11 | $41.45 | $41.94 | $41.07 | $41.33 | $41.33 | 9,305,260 |
| 2022-11-10 | $40.28 | $40.91 | $40.25 | $40.59 | $40.59 | 4,049,800 |
| 2022-11-09 | $40.53 | $41.19 | $40.52 | $40.66 | $40.66 | 5,090,760 |
| 2022-11-08 | $41.00 | $41.34 | $40.38 | $40.68 | $40.68 | 4,765,490 |
| 2022-11-07 | $40.50 | $41.22 | $40.40 | $40.98 | $40.98 | 6,226,960 |
| 2022-11-04 | $39.42 | $41.25 | $39.40 | $40.85 | $40.85 | 11,052,510 |
| 2022-11-03 | $39.83 | $39.98 | $39.15 | $39.40 | $39.40 | 5,163,940 |
| 2022-11-02 | $39.10 | $40.29 | $39.10 | $39.85 | $39.85 | 7,422,540 |
| 2022-11-01 | $38.28 | $39.60 | $38.25 | $39.60 | $39.60 | 8,707,190 |
| 2022-10-31 | $38.00 | $38.82 | $37.62 | $38.25 | $38.25 | 11,091,470 |
| 2022-10-28 | $40.80 | $40.92 | $39.81 | $39.92 | $39.92 | 6,917,350 |
| 2022-10-27 | $41.21 | $41.38 | $40.89 | $40.96 | $40.96 | 4,760,000 |
| 2022-10-26 | $40.88 | $41.65 | $40.80 | $41.21 | $41.21 | 5,172,420 |
| 2022-10-25 | $40.96 | $41.38 | $40.25 | $40.91 | $40.91 | 5,501,080 |
| 2022-10-24 | $42.22 | $42.46 | $41.05 | $41.08 | $41.08 | 7,244,960 |
| 2022-10-21 | $42.59 | $42.97 | $42.21 | $42.43 | $42.43 | 3,473,090 |
| 2022-10-20 | $42.33 | $43.30 | $42.28 | $42.71 | $42.71 | 4,386,590 |
| 2022-10-19 | $43.88 | $43.88 | $42.59 | $42.65 | $42.65 | 5,634,290 |
| 2022-10-18 | $44.30 | $44.36 | $43.70 | $43.94 | $43.94 | 4,380,030 |
| 2022-10-17 | $44.27 | $44.84 | $43.91 | $44.15 | $44.15 | 7,450,880 |
| 2022-10-14 | $43.57 | $44.37 | $43.32 | $44.16 | $44.16 | 8,849,610 |
| 2022-10-13 | $42.00 | $43.77 | $41.94 | $43.32 | $43.32 | 8,048,730 |
| 2022-10-12 | $42.00 | $42.39 | $40.70 | $42.37 | $42.37 | 7,954,060 |
| 2022-10-11 | $42.44 | $42.91 | $41.66 | $42.10 | $42.10 | 4,337,440 |
| 2022-10-10 | $43.00 | $43.35 | $42.34 | $42.40 | $42.40 | 6,929,980 |
| 2022-09-30 | $42.91 | $43.60 | $42.90 | $43.19 | $43.19 | 6,151,520 |
| 2022-09-29 | $42.90 | $43.77 | $42.84 | $43.05 | $43.05 | 8,539,840 |
| 2022-09-28 | $42.50 | $43.20 | $42.44 | $42.59 | $42.59 | 7,449,920 |
| 2022-09-27 | $41.50 | $43.00 | $41.40 | $42.89 | $42.89 | 7,966,980 |
| 2022-09-26 | $41.28 | $42.35 | $41.20 | $41.60 | $41.60 | 5,966,290 |
| 2022-09-23 | $41.49 | $41.88 | $40.93 | $41.55 | $41.55 | 6,006,040 |
| 2022-09-22 | $41.79 | $42.36 | $41.58 | $41.59 | $41.59 | 4,928,120 |
| 2022-09-21 | $42.70 | $42.80 | $41.65 | $42.14 | $42.14 | 6,465,760 |
| 2022-09-20 | $43.20 | $43.66 | $42.84 | $42.90 | $42.90 | 5,389,230 |
| 2022-09-19 | $42.69 | $43.16 | $42.08 | $43.04 | $43.04 | 5,093,250 |
| 2022-09-16 | $44.10 | $44.30 | $42.76 | $42.76 | $42.76 | 11,258,370 |
| 2022-09-15 | $44.74 | $45.00 | $44.18 | $44.48 | $44.48 | 6,720,910 |
| 2022-09-14 | $44.16 | $44.72 | $43.88 | $44.69 | $44.69 | 5,181,770 |
| 2022-09-13 | $44.58 | $45.14 | $44.44 | $44.79 | $44.79 | 7,267,760 |
| 2022-09-12 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 0 |
| 2022-09-09 | $43.94 | $44.55 | $43.70 | $44.54 | $44.54 | 6,567,610 |
| 2022-09-08 | $44.32 | $44.49 | $43.68 | $43.81 | $43.81 | 6,318,850 |
| 2022-09-07 | $44.45 | $44.45 | $44.05 | $44.19 | $44.19 | 4,949,810 |
| 2022-09-06 | $44.35 | $44.68 | $44.17 | $44.65 | $44.65 | 5,243,230 |
| 2022-09-05 | $44.79 | $44.89 | $44.02 | $44.26 | $44.26 | 7,191,270 |
| 2022-09-02 | $45.41 | $45.63 | $44.55 | $44.96 | $44.96 | 7,264,000 |
| 2022-09-01 | $45.19 | $46.10 | $45.01 | $45.45 | $45.45 | 8,288,280 |
| 2022-08-31 | $44.86 | $46.03 | $44.64 | $45.68 | $45.68 | 10,388,210 |
| 2022-08-30 | $44.82 | $45.21 | $44.20 | $45.17 | $45.17 | 7,499,990 |
| 2022-08-29 | $44.71 | $45.13 | $44.51 | $44.79 | $44.79 | 7,341,780 |
| 2022-08-26 | $45.31 | $46.30 | $45.22 | $45.50 | $45.50 | 8,010,760 |
| 2022-08-25 | $44.66 | $45.35 | $44.66 | $45.10 | $45.10 | 6,094,260 |
| 2022-08-24 | $45.53 | $45.80 | $44.57 | $44.58 | $44.58 | 7,614,810 |
| 2022-08-23 | $45.88 | $46.11 | $45.40 | $45.48 | $45.48 | 7,061,530 |
| 2022-08-22 | $45.71 | $46.30 | $45.55 | $46.00 | $46.00 | 6,329,700 |
| 2022-08-19 | $45.99 | $46.41 | $45.85 | $45.89 | $45.89 | 5,558,830 |
| 2022-08-18 | $46.40 | $46.46 | $45.90 | $46.09 | $46.09 | 5,894,190 |
| 2022-08-17 | $46.57 | $46.92 | $46.10 | $46.65 | $46.65 | 5,766,630 |
| 2022-08-16 | $46.48 | $47.15 | $46.44 | $46.71 | $46.71 | 8,796,000 |
| 2022-08-15 | $46.82 | $47.03 | $46.16 | $46.43 | $46.43 | 7,796,480 |
| 2022-08-12 | $46.81 | $47.10 | $46.48 | $47.09 | $47.09 | 6,874,700 |
| 2022-08-11 | $46.30 | $47.13 | $46.06 | $47.10 | $47.10 | 10,356,350 |
| 2022-08-10 | $46.66 | $46.75 | $45.83 | $46.06 | $46.06 | 8,691,550 |
| 2022-08-09 | $47.03 | $47.25 | $46.56 | $46.90 | $46.90 | 8,555,930 |
| 2022-08-08 | $47.65 | $47.97 | $46.78 | $46.95 | $46.95 | 13,882,620 |
| 2022-08-05 | $48.48 | $48.96 | $47.51 | $48.15 | $48.15 | 25,637,310 |
| 2022-08-04 | $45.40 | $45.60 | $44.97 | $45.51 | $45.43 | 6,257,420 |
| 2022-08-03 | $45.23 | $45.94 | $45.05 | $45.12 | $45.05 | 7,666,140 |
| 2022-08-02 | $45.75 | $46.00 | $44.50 | $45.05 | $44.98 | 12,283,780 |
| 2022-08-01 | $45.82 | $46.28 | $45.20 | $46.20 | $46.12 | 8,663,320 |
| 2022-07-29 | $46.75 | $46.90 | $45.78 | $45.81 | $45.73 | 10,009,730 |
| 2022-07-28 | $46.84 | $47.56 | $46.70 | $46.75 | $46.67 | 9,997,520 |
| 2022-07-27 | $47.20 | $47.33 | $46.41 | $46.74 | $46.66 | 8,586,180 |
| 2022-07-26 | $47.20 | $47.90 | $47.18 | $47.36 | $47.28 | 7,147,700 |
| 2022-07-25 | $47.40 | $47.52 | $46.87 | $47.16 | $47.08 | 5,611,200 |
| 2022-07-22 | $47.59 | $48.12 | $46.90 | $47.30 | $47.22 | 9,390,400 |
| 2022-07-21 | $48.21 | $48.25 | $47.68 | $47.83 | $47.75 | 9,912,940 |
| 2022-07-20 | $48.69 | $49.43 | $48.35 | $48.50 | $48.42 | 12,272,270 |
| 2022-07-19 | $48.59 | $48.99 | $47.91 | $48.27 | $48.19 | 11,405,840 |
| 2022-07-18 | $48.40 | $49.11 | $47.89 | $48.70 | $48.62 | 13,700,680 |
| 2022-07-15 | $49.49 | $50.05 | $48.61 | $48.65 | $48.57 | 12,064,990 |
| 2022-07-14 | $50.50 | $50.68 | $49.50 | $49.61 | $49.53 | 11,024,470 |
| 2022-07-13 | $50.23 | $50.90 | $49.70 | $50.20 | $50.12 | 10,205,660 |
| 2022-07-12 | $51.37 | $51.62 | $49.92 | $50.06 | $49.98 | 10,881,960 |
| 2022-07-11 | $52.10 | $52.20 | $50.66 | $51.36 | $51.27 | 9,874,040 |
| 2022-07-08 | $53.17 | $53.20 | $52.14 | $52.38 | $52.29 | 7,499,560 |
| 2022-07-07 | $52.91 | $53.35 | $52.00 | $52.66 | $52.57 | 10,478,510 |
| 2022-07-06 | $53.95 | $54.69 | $52.69 | $53.10 | $53.01 | 11,567,220 |
| 2022-07-05 | $55.39 | $55.43 | $53.31 | $54.09 | $54.00 | 15,226,910 |
| 2022-07-04 | $54.28 | $55.55 | $53.96 | $55.04 | $54.95 | 13,692,810 |
| 2022-07-01 | $54.10 | $54.51 | $53.23 | $54.28 | $54.19 | 12,041,260 |
| 2022-06-30 | $53.01 | $55.33 | $52.90 | $54.02 | $53.93 | 20,652,610 |
| 2022-06-29 | $53.30 | $54.36 | $52.81 | $53.21 | $53.12 | 17,107,900 |
| 2022-06-28 | $52.90 | $53.74 | $52.20 | $53.65 | $53.56 | 19,869,000 |
| 2022-06-27 | $49.61 | $53.85 | $49.61 | $52.92 | $52.83 | 36,711,010 |
| 2022-06-24 | $47.11 | $49.39 | $47.08 | $49.21 | $49.13 | 22,173,810 |
| 2022-06-23 | $46.77 | $47.24 | $46.55 | $47.11 | $47.03 | 7,686,790 |
| 2022-06-22 | $47.45 | $47.45 | $46.56 | $46.61 | $46.53 | 10,412,100 |
| 2022-06-21 | $48.07 | $48.55 | $47.01 | $47.47 | $47.39 | 12,731,610 |
| 2022-06-20 | $48.76 | $48.90 | $47.83 | $48.26 | $48.18 | 11,689,180 |
| 2022-06-17 | $47.41 | $48.20 | $47.22 | $48.19 | $48.11 | 11,691,780 |
| 2022-06-16 | $47.70 | $48.41 | $47.38 | $47.70 | $47.62 | 13,830,990 |
| 2022-06-15 | $46.80 | $48.75 | $46.80 | $47.75 | $47.67 | 23,597,050 |
| 2022-06-14 | $45.99 | $46.66 | $45.19 | $46.21 | $46.13 | 11,549,990 |
| 2022-06-13 | $46.39 | $47.72 | $46.01 | $46.28 | $46.20 | 13,752,410 |
| 2022-06-10 | $44.78 | $46.85 | $44.68 | $46.72 | $46.64 | 17,622,930 |
| 2022-06-09 | $46.21 | $46.35 | $44.75 | $44.95 | $44.88 | 10,285,470 |
| 2022-06-08 | $45.97 | $46.67 | $45.70 | $46.16 | $46.08 | 11,305,050 |
| 2022-06-07 | $45.50 | $46.67 | $45.28 | $45.95 | $45.87 | 13,736,540 |
| 2022-06-06 | $45.65 | $45.85 | $44.90 | $45.74 | $45.66 | 11,458,850 |
| 2022-06-02 | $45.00 | $45.45 | $44.69 | $45.21 | $45.14 | 7,226,500 |
| 2022-06-01 | $45.50 | $45.57 | $44.81 | $45.15 | $45.08 | 9,767,430 |
| 2022-05-31 | $44.14 | $45.77 | $43.71 | $45.38 | $45.30 | 18,130,780 |
| 2022-05-30 | $44.25 | $44.83 | $43.99 | $44.24 | $44.17 | 9,874,110 |
| 2022-05-27 | $44.06 | $44.58 | $43.52 | $43.67 | $43.60 | 8,243,010 |
| 2022-05-26 | $43.70 | $44.20 | $43.08 | $44.01 | $43.94 | 8,949,310 |
| 2022-05-25 | $43.44 | $43.98 | $43.01 | $43.80 | $43.73 | 8,033,820 |
| 2022-05-24 | $44.55 | $45.05 | $43.25 | $43.30 | $43.23 | 11,392,250 |
| 2022-05-23 | $44.79 | $44.79 | $44.12 | $44.47 | $44.40 | 8,404,320 |
| 2022-05-20 | $43.40 | $44.68 | $43.37 | $44.51 | $44.44 | 14,653,910 |
| 2022-05-19 | $43.03 | $43.41 | $42.92 | $43.28 | $43.21 | 7,731,720 |
| 2022-05-18 | $43.85 | $43.85 | $43.21 | $43.62 | $43.55 | 7,497,440 |
| 2022-05-17 | $43.91 | $44.01 | $43.05 | $43.88 | $43.81 | 7,348,240 |
| 2022-05-16 | $44.21 | $44.88 | $43.70 | $44.02 | $43.95 | 8,936,260 |
| 2022-05-13 | $44.49 | $44.95 | $43.63 | $43.96 | $43.89 | 8,232,880 |
| 2022-05-12 | $44.04 | $45.10 | $43.96 | $44.37 | $44.30 | 9,644,410 |
| 2022-05-11 | $43.95 | $45.17 | $43.74 | $44.37 | $44.30 | 14,693,320 |
| 2022-05-10 | $42.86 | $44.10 | $42.85 | $43.92 | $43.85 | 9,596,190 |
| 2022-05-09 | $43.45 | $44.14 | $43.25 | $43.85 | $43.78 | 8,225,750 |
| 2022-05-06 | $43.00 | $44.10 | $42.77 | $43.45 | $43.38 | 12,364,070 |
| 2022-05-05 | $45.00 | $45.60 | $43.20 | $44.17 | $44.10 | 32,781,020 |
| 2022-05-04 | $48.00 | $48.00 | $48.00 | $48.00 | $47.92 | 0 |
| 2022-05-03 | $48.00 | $48.00 | $48.00 | $48.00 | $47.92 | 0 |
| 2022-04-29 | $46.60 | $48.20 | $46.48 | $48.00 | $47.92 | 16,289,370 |
| 2022-04-28 | $47.74 | $48.25 | $46.10 | $46.42 | $46.34 | 18,166,390 |
| 2022-04-27 | $48.95 | $49.87 | $45.59 | $48.39 | $48.31 | 30,374,540 |
| 2022-04-26 | $48.00 | $50.40 | $46.68 | $49.57 | $49.49 | 31,487,120 |
| 2022-04-25 | $48.00 | $50.50 | $47.81 | $48.70 | $48.62 | 35,162,260 |
| 2022-04-22 | $47.00 | $47.66 | $46.09 | $47.19 | $47.11 | 8,665,020 |
| 2022-04-21 | $49.03 | $49.41 | $47.30 | $47.40 | $47.32 | 13,359,870 |
| 2022-04-20 | $49.46 | $51.20 | $48.68 | $49.67 | $49.59 | 16,677,690 |
| 2022-04-19 | $49.18 | $50.48 | $49.13 | $49.80 | $49.72 | 14,569,950 |
| 2022-04-18 | $48.75 | $49.64 | $48.36 | $48.90 | $48.82 | 11,557,490 |
| 2022-04-15 | $47.56 | $50.13 | $47.56 | $49.05 | $48.97 | 18,719,730 |
| 2022-04-14 | $46.72 | $48.68 | $46.34 | $48.01 | $47.93 | 16,085,800 |
| 2022-04-13 | $46.88 | $48.23 | $46.36 | $46.62 | $46.54 | 12,514,630 |
| 2022-04-12 | $47.80 | $47.83 | $45.10 | $47.42 | $47.34 | 21,051,590 |
| 2022-04-11 | $46.90 | $49.30 | $46.61 | $48.00 | $47.92 | 16,885,550 |
| 2022-04-08 | $48.01 | $48.22 | $46.31 | $46.89 | $46.81 | 8,906,730 |
| 2022-04-07 | $48.91 | $49.10 | $48.00 | $48.01 | $47.93 | 7,863,980 |
| 2022-04-06 | $49.80 | $49.80 | $48.75 | $49.25 | $49.17 | 9,200,790 |
| 2022-04-05 | $50.10 | $50.10 | $50.10 | $50.10 | $50.02 | 0 |
| 2022-04-04 | $50.10 | $50.10 | $50.10 | $50.10 | $50.02 | 0 |
| 2022-04-01 | $49.25 | $50.68 | $48.90 | $50.10 | $50.02 | 8,618,480 |
| 2022-03-31 | $50.59 | $50.68 | $49.53 | $49.58 | $49.50 | 9,059,510 |
| 2022-03-30 | $49.68 | $50.98 | $49.34 | $50.53 | $50.45 | 11,476,190 |
| 2022-03-29 | $50.60 | $51.48 | $49.81 | $50.00 | $49.92 | 13,886,620 |
| 2022-03-28 | $49.10 | $52.79 | $49.10 | $50.97 | $50.89 | 22,565,850 |
| 2022-03-25 | $49.12 | $50.25 | $48.50 | $48.56 | $48.48 | 10,127,120 |
| 2022-03-24 | $49.20 | $49.52 | $48.90 | $49.00 | $48.92 | 7,638,150 |
| 2022-03-23 | $49.35 | $50.60 | $49.20 | $49.90 | $49.82 | 8,032,610 |
| 2022-03-22 | $49.94 | $50.45 | $49.20 | $49.45 | $49.37 | 8,287,300 |
| 2022-03-21 | $49.55 | $50.78 | $49.23 | $50.33 | $50.25 | 12,200,240 |
| 2022-03-18 | $49.00 | $49.80 | $48.82 | $49.57 | $49.49 | 11,164,320 |
| 2022-03-17 | $48.51 | $50.29 | $48.51 | $49.36 | $49.28 | 13,816,820 |
| 2022-03-16 | $47.99 | $48.42 | $45.82 | $48.29 | $48.21 | 12,984,930 |
| 2022-03-15 | $48.88 | $48.88 | $46.90 | $47.39 | $47.31 | 15,285,480 |
| 2022-03-14 | $50.75 | $51.03 | $49.00 | $49.00 | $48.92 | 11,804,690 |
| 2022-03-11 | $49.67 | $51.24 | $49.12 | $51.17 | $51.09 | 10,214,590 |
| 2022-03-10 | $51.40 | $51.41 | $50.27 | $50.37 | $50.29 | 8,894,620 |
| 2022-03-09 | $50.02 | $50.75 | $48.24 | $50.71 | $50.63 | 13,529,890 |
| 2022-03-08 | $51.11 | $51.50 | $49.08 | $49.80 | $49.72 | 12,412,300 |
| 2022-03-07 | $52.77 | $52.77 | $50.98 | $51.14 | $51.06 | 11,303,540 |
| 2022-03-04 | $52.70 | $53.53 | $52.52 | $53.14 | $53.05 | 5,274,660 |
| 2022-03-03 | $53.91 | $54.27 | $53.00 | $53.09 | $53.00 | 6,859,140 |
| 2022-03-02 | $54.00 | $54.20 | $53.72 | $53.90 | $53.81 | 6,124,490 |
| 2022-03-01 | $53.38 | $54.48 | $53.05 | $54.45 | $54.36 | 12,230,210 |
| 2022-02-28 | $52.83 | $53.44 | $52.08 | $53.44 | $53.35 | 8,884,270 |
| 2022-02-25 | $52.62 | $53.50 | $52.39 | $52.83 | $52.74 | 10,922,700 |
| 2022-02-24 | $53.45 | $53.91 | $51.78 | $52.19 | $52.10 | 18,285,450 |
| 2022-02-23 | $54.90 | $54.90 | $51.58 | $54.36 | $54.27 | 27,158,950 |
| 2022-02-22 | $57.40 | $57.44 | $56.61 | $56.89 | $56.80 | 6,510,060 |
| 2022-02-21 | $57.66 | $58.09 | $57.38 | $57.92 | $57.82 | 5,683,310 |
| 2022-02-18 | $57.11 | $57.66 | $56.76 | $57.66 | $57.56 | 4,543,060 |
| 2022-02-17 | $57.80 | $58.13 | $57.35 | $57.59 | $57.49 | 5,964,360 |
| 2022-02-16 | $57.60 | $58.23 | $57.45 | $57.90 | $57.80 | 5,868,800 |
| 2022-02-15 | $56.65 | $57.69 | $56.50 | $57.35 | $57.25 | 5,722,690 |
| 2022-02-14 | $57.63 | $58.00 | $56.51 | $56.76 | $56.67 | 6,519,350 |
| 2022-02-11 | $58.07 | $58.58 | $57.63 | $57.93 | $57.83 | 6,184,120 |
| 2022-02-10 | $58.20 | $58.22 | $57.62 | $58.10 | $58.00 | 5,618,870 |
| 2022-02-09 | $57.01 | $58.57 | $56.80 | $58.25 | $58.15 | 9,534,210 |
| 2022-02-08 | $57.37 | $57.40 | $55.66 | $57.03 | $56.94 | 9,654,710 |
| 2022-02-07 | $58.16 | $58.48 | $57.00 | $57.37 | $57.27 | 7,337,910 |
| 2022-02-04 | $57.03 | $57.03 | $57.03 | $57.03 | $56.94 | 0 |
| 2022-02-03 | $57.03 | $57.03 | $57.03 | $57.03 | $56.94 | 0 |
| 2022-02-02 | $57.03 | $57.03 | $57.03 | $57.03 | $56.94 | 0 |
| 2022-02-01 | $57.03 | $57.03 | $57.03 | $57.03 | $56.94 | 0 |
| 2022-01-28 | $57.50 | $58.17 | $57.03 | $57.03 | $56.94 | 7,041,370 |
| 2022-01-27 | $58.90 | $59.23 | $57.05 | $57.18 | $57.09 | 9,142,290 |
| 2022-01-26 | $58.60 | $59.27 | $58.11 | $59.10 | $59.00 | 7,389,090 |
| 2022-01-25 | $60.71 | $60.98 | $58.35 | $58.42 | $58.32 | 12,550,030 |
| 2022-01-24 | $60.79 | $61.41 | $60.60 | $61.04 | $60.94 | 5,388,190 |
| 2022-01-21 | $62.00 | $62.03 | $60.74 | $61.29 | $61.19 | 8,228,990 |
| 2022-01-20 | $61.63 | $62.48 | $61.57 | $61.98 | $61.88 | 7,692,580 |
| 2022-01-19 | $62.47 | $62.71 | $61.40 | $61.91 | $61.81 | 11,055,300 |
| 2022-01-18 | $62.39 | $62.91 | $62.03 | $62.85 | $62.75 | 8,108,320 |
| 2022-01-17 | $63.57 | $63.57 | $61.86 | $62.51 | $62.41 | 14,865,820 |
| 2022-01-14 | $64.81 | $66.31 | $63.62 | $63.85 | $63.74 | 16,364,740 |
| 2022-01-13 | $65.65 | $66.52 | $65.02 | $65.15 | $65.04 | 15,203,200 |
| 2022-01-12 | $64.60 | $66.23 | $64.26 | $65.79 | $65.68 | 14,099,860 |
| 2022-01-11 | $65.00 | $65.98 | $63.90 | $64.25 | $64.14 | 11,209,390 |
| 2022-01-10 | $65.49 | $65.49 | $63.63 | $65.34 | $65.23 | 12,027,700 |
| 2022-01-07 | $65.00 | $66.29 | $64.70 | $65.51 | $65.40 | 16,424,300 |
| 2022-01-06 | $65.92 | $66.24 | $64.36 | $65.26 | $65.15 | 21,167,060 |
| 2022-01-05 | $64.10 | $68.29 | $64.01 | $66.46 | $66.35 | 37,174,150 |
| 2022-01-04 | $62.90 | $64.75 | $62.39 | $64.50 | $64.39 | 17,649,860 |
| 2022-01-03 | $62.93 | $62.93 | $62.93 | $62.93 | $62.83 | 0 |
| 2021-12-31 | $62.60 | $63.20 | $62.31 | $62.93 | $62.83 | 7,352,320 |
| 2021-12-30 | $62.11 | $63.17 | $62.10 | $62.90 | $62.80 | 7,270,000 |
| 2021-12-29 | $63.61 | $64.24 | $62.36 | $62.48 | $62.38 | 11,809,830 |
| 2021-12-28 | $64.30 | $64.96 | $63.44 | $63.80 | $63.69 | 12,243,660 |
| 2021-12-27 | $64.00 | $64.80 | $62.99 | $64.66 | $64.55 | 16,752,190 |
| 2021-12-24 | $62.25 | $64.36 | $61.96 | $63.56 | $63.45 | 19,761,080 |
| 2021-12-23 | $61.54 | $62.26 | $61.50 | $62.15 | $62.05 | 7,414,780 |
| 2021-12-22 | $61.80 | $62.56 | $61.65 | $61.80 | $61.70 | 7,873,950 |
| 2021-12-21 | $61.22 | $61.91 | $61.22 | $61.91 | $61.81 | 9,078,070 |
| 2021-12-20 | $62.20 | $62.80 | $61.44 | $61.48 | $61.38 | 9,620,140 |
| 2021-12-17 | $63.15 | $63.28 | $62.19 | $62.19 | $62.09 | 8,511,740 |
| 2021-12-16 | $62.77 | $63.50 | $62.22 | $63.38 | $63.27 | 10,964,790 |
| 2021-12-15 | $64.30 | $64.42 | $62.70 | $62.82 | $62.72 | 14,847,900 |
| 2021-12-14 | $64.00 | $65.05 | $63.53 | $64.35 | $64.24 | 13,325,160 |
| 2021-12-13 | $65.00 | $65.88 | $64.31 | $64.50 | $64.39 | 17,821,370 |
| 2021-12-10 | $64.00 | $65.58 | $63.82 | $64.26 | $64.15 | 23,323,200 |
| 2021-12-09 | $63.63 | $66.00 | $63.31 | $64.75 | $64.64 | 30,821,210 |
| 2021-12-08 | $63.35 | $63.84 | $62.46 | $63.62 | $63.51 | 17,609,890 |
| 2021-12-07 | $61.55 | $63.58 | $61.27 | $63.26 | $63.16 | 24,366,930 |
| 2021-12-06 | $62.16 | $62.22 | $61.00 | $61.19 | $61.09 | 11,164,930 |
| 2021-12-03 | $62.14 | $62.14 | $62.14 | $62.14 | $62.04 | 12,634,570 |
| 2021-12-02 | $60.89 | $60.89 | $60.89 | $60.89 | $60.79 | 10,158,840 |
| 2021-12-01 | $61.70 | $61.89 | $60.65 | $61.20 | $61.10 | 10,652,040 |
| 2021-11-30 | $62.04 | $62.55 | $61.08 | $61.52 | $61.42 | 11,755,570 |
| 2021-11-29 | $60.50 | $62.33 | $60.30 | $62.04 | $61.94 | 11,286,660 |
| 2021-11-26 | $62.00 | $62.20 | $61.33 | $61.47 | $61.37 | 9,374,280 |
| 2021-11-25 | $62.27 | $62.48 | $61.60 | $62.30 | $62.20 | 10,734,390 |
| 2021-11-24 | $64.65 | $65.30 | $62.18 | $62.21 | $62.11 | 23,378,530 |
| 2021-11-23 | $65.18 | $65.60 | $64.50 | $64.79 | $64.68 | 11,121,290 |
| 2021-11-22 | $64.46 | $65.45 | $64.30 | $64.98 | $64.87 | 12,276,400 |
| 2021-11-19 | $64.43 | $65.00 | $64.13 | $64.63 | $64.52 | 9,454,190 |
| 2021-11-18 | $64.72 | $65.61 | $64.09 | $64.54 | $64.43 | 9,534,420 |
| 2021-11-17 | $66.09 | $66.09 | $64.65 | $64.97 | $64.86 | 13,902,830 |
| 2021-11-16 | $65.53 | $66.68 | $64.70 | $66.10 | $65.99 | 20,009,430 |
| 2021-11-15 | $63.60 | $66.97 | $63.51 | $65.85 | $65.74 | 29,084,220 |
| 2021-11-12 | $64.37 | $64.98 | $63.76 | $63.83 | $63.72 | 14,122,660 |
| 2021-11-11 | $65.20 | $65.76 | $63.60 | $64.35 | $64.24 | 19,433,830 |
| 2021-11-10 | $65.62 | $66.22 | $64.15 | $64.92 | $64.81 | 16,762,350 |
| 2021-11-09 | $67.32 | $67.32 | $65.00 | $65.62 | $65.51 | 18,405,410 |
| 2021-11-08 | $67.21 | $67.98 | $65.50 | $66.20 | $66.09 | 22,247,720 |
| 2021-11-05 | $68.76 | $68.76 | $68.76 | $68.76 | $68.65 | 31,115,630 |
| 2021-11-04 | $64.94 | $70.46 | $64.37 | $68.76 | $68.65 | 55,036,310 |
| 2021-11-03 | $64.00 | $65.55 | $62.44 | $64.20 | $64.09 | 34,379,110 |
| 2021-11-02 | $60.28 | $64.80 | $59.68 | $64.00 | $63.89 | 46,072,160 |
| 2021-11-01 | $59.00 | $61.30 | $57.84 | $60.30 | $60.20 | 19,327,110 |
| 2021-10-29 | $59.31 | $61.65 | $59.31 | $60.88 | $60.78 | 16,110,300 |
| 2021-10-28 | $59.20 | $60.58 | $59.20 | $59.70 | $59.60 | 11,483,380 |
| 2021-10-27 | $61.89 | $61.89 | $59.16 | $59.53 | $59.43 | 20,253,770 |
| 2021-10-26 | $62.77 | $63.21 | $61.85 | $61.89 | $61.79 | 11,465,730 |
| 2021-10-25 | $63.25 | $63.60 | $62.05 | $62.48 | $62.38 | 10,900,040 |
| 2021-10-22 | $61.99 | $64.37 | $61.86 | $63.24 | $63.14 | 20,348,700 |
| 2021-10-21 | $62.02 | $62.96 | $60.40 | $62.28 | $62.18 | 21,774,180 |
| 2021-10-20 | $62.46 | $63.05 | $61.83 | $61.92 | $61.82 | 13,173,370 |
| 2021-10-19 | $62.02 | $63.29 | $61.60 | $62.45 | $62.35 | 16,897,150 |
| 2021-10-18 | $66.80 | $66.95 | $61.45 | $62.81 | $62.71 | 40,151,420 |
| 2021-10-15 | $71.71 | $71.81 | $67.84 | $67.96 | $67.85 | 28,559,550 |
| 2021-10-14 | $72.21 | $74.24 | $71.49 | $71.58 | $71.46 | 16,137,770 |
| 2021-10-13 | $71.01 | $74.99 | $70.56 | $73.38 | $73.26 | 22,143,730 |
| 2021-10-12 | $70.24 | $72.10 | $68.80 | $71.28 | $71.16 | 14,498,420 |
| 2021-10-11 | $72.23 | $73.50 | $70.68 | $70.75 | $70.63 | 14,409,170 |
| 2021-10-08 | $70.00 | $72.41 | $69.42 | $72.22 | $72.10 | 15,710,370 |
| 2021-10-07 | $69.42 | $69.42 | $69.42 | $69.42 | $69.30 | 0 |
| 2021-10-06 | $69.42 | $69.42 | $69.42 | $69.42 | $69.30 | 0 |
| 2021-09-30 | $69.84 | $70.89 | $69.13 | $69.42 | $69.30 | 9,300,750 |
| 2021-09-29 | $70.10 | $70.81 | $68.70 | $69.20 | $69.09 | 10,736,130 |
| 2021-09-28 | $72.48 | $72.50 | $70.22 | $70.84 | $70.72 | 14,377,900 |
| 2021-09-27 | $69.10 | $75.60 | $69.10 | $73.25 | $73.13 | 28,290,090 |
| 2021-09-24 | $67.30 | $71.72 | $67.18 | $69.75 | $69.63 | 20,983,710 |
| 2021-09-23 | $66.95 | $68.10 | $66.90 | $67.17 | $67.06 | 6,226,700 |
| 2021-09-22 | $67.13 | $67.99 | $66.82 | $66.98 | $66.87 | 6,301,600 |
| 2021-09-21 | $68.30 | $68.30 | $68.30 | $68.30 | $68.19 | 0 |
| 2021-09-20 | $68.30 | $68.30 | $68.30 | $68.30 | $68.19 | 0 |
| 2021-09-17 | $67.85 | $69.29 | $66.83 | $68.30 | $68.19 | 11,043,040 |
| 2021-09-16 | $67.00 | $69.08 | $66.30 | $68.21 | $68.10 | 13,562,750 |
| 2021-09-15 | $66.30 | $67.67 | $65.77 | $67.25 | $67.14 | 9,660,950 |
| 2021-09-14 | $67.18 | $68.19 | $66.27 | $66.74 | $66.63 | 8,899,680 |
| 2021-09-13 | $68.40 | $68.40 | $67.01 | $67.17 | $67.06 | 8,749,470 |
| 2021-09-10 | $69.14 | $69.87 | $68.37 | $68.63 | $68.52 | 8,499,130 |
| 2021-09-09 | $69.07 | $69.85 | $68.36 | $69.21 | $69.10 | 8,446,750 |
| 2021-09-08 | $69.88 | $70.30 | $69.00 | $69.16 | $69.05 | 8,757,360 |
| 2021-09-07 | $70.61 | $70.62 | $69.49 | $69.88 | $69.76 | 10,687,080 |
| 2021-09-06 | $68.35 | $71.25 | $67.22 | $70.62 | $70.50 | 18,282,060 |
| 2021-09-03 | $66.99 | $68.55 | $66.30 | $67.88 | $67.77 | 8,809,560 |
| 2021-09-02 | $68.73 | $69.11 | $67.48 | $67.60 | $67.49 | 8,995,030 |
| 2021-09-01 | $67.01 | $69.20 | $65.50 | $68.72 | $68.61 | 14,878,950 |
| 2021-08-31 | $68.45 | $69.33 | $66.64 | $67.59 | $67.48 | 10,949,120 |
| 2021-08-30 | $68.09 | $68.86 | $67.48 | $68.49 | $68.38 | 8,470,390 |
| 2021-08-27 | $68.05 | $69.29 | $67.84 | $68.09 | $67.98 | 7,309,510 |
| 2021-08-26 | $70.42 | $70.42 | $68.25 | $68.27 | $68.16 | 10,826,870 |
| 2021-08-25 | $71.24 | $71.97 | $70.20 | $70.53 | $70.41 | 8,467,380 |
| 2021-08-24 | $69.80 | $72.00 | $69.50 | $71.21 | $71.09 | 10,643,810 |
| 2021-08-23 | $68.93 | $70.32 | $68.70 | $69.85 | $69.73 | 7,715,890 |
| 2021-08-20 | $70.00 | $70.25 | $68.57 | $69.12 | $69.01 | 9,776,140 |
| 2021-08-19 | $70.98 | $71.94 | $70.01 | $70.49 | $70.37 | 8,315,310 |
| 2021-08-18 | $71.00 | $71.68 | $70.15 | $70.98 | $70.86 | 8,661,670 |
| 2021-08-17 | $73.56 | $73.56 | $70.70 | $70.98 | $70.86 | 11,642,430 |
| 2021-08-16 | $72.90 | $73.79 | $71.98 | $73.07 | $72.95 | 10,124,130 |
| 2021-08-13 | $72.89 | $73.91 | $71.88 | $72.80 | $72.68 | 12,472,130 |
| 2021-08-12 | $74.80 | $75.85 | $72.98 | $73.04 | $72.92 | 22,290,590 |
| 2021-08-11 | $76.22 | $78.99 | $76.00 | $76.54 | $76.41 | 20,966,550 |
| 2021-08-10 | $74.61 | $77.77 | $73.60 | $77.09 | $76.96 | 25,670,440 |
| 2021-08-09 | $70.25 | $75.99 | $70.15 | $74.91 | $74.79 | 25,311,030 |
| 2021-08-06 | $71.50 | $72.35 | $70.85 | $71.09 | $70.97 | 11,408,530 |
| 2021-08-05 | $71.24 | $74.96 | $71.01 | $72.48 | $72.36 | 19,169,980 |
| 2021-08-04 | $72.51 | $72.90 | $71.52 | $72.06 | $71.94 | 11,913,980 |
| 2021-08-03 | $71.41 | $73.58 | $70.82 | $73.01 | $72.89 | 17,218,730 |
| 2021-08-02 | $67.02 | $74.40 | $66.61 | $72.58 | $72.46 | 27,966,820 |
| 2021-07-30 | $69.00 | $69.00 | $66.90 | $67.70 | $67.59 | 14,476,390 |
| 2021-07-29 | $70.11 | $70.99 | $68.67 | $69.36 | $69.24 | 14,408,930 |
| 2021-07-28 | $68.31 | $69.92 | $66.50 | $69.64 | $69.52 | 16,227,500 |
| 2021-07-27 | $72.17 | $72.68 | $68.60 | $68.65 | $68.54 | 16,622,200 |
| 2021-07-26 | $73.47 | $73.57 | $70.00 | $71.88 | $71.76 | 17,131,650 |
| 2021-07-23 | $74.81 | $74.81 | $72.88 | $73.46 | $73.34 | 14,535,710 |
| 2021-07-22 | $75.00 | $76.80 | $74.45 | $75.00 | $74.88 | 16,669,880 |
| 2021-07-21 | $79.06 | $80.25 | $74.35 | $75.98 | $75.85 | 30,830,640 |
| 2021-07-20 | $79.68 | $80.44 | $79.00 | $79.12 | $78.99 | 9,979,640 |
| 2021-07-19 | $79.91 | $81.24 | $78.58 | $81.00 | $80.87 | 10,597,650 |
| 2021-07-16 | $82.49 | $82.85 | $80.47 | $80.60 | $80.47 | 14,326,200 |
| 2021-07-15 | $80.50 | $83.46 | $79.68 | $82.99 | $82.85 | 19,552,610 |
| 2021-07-14 | $81.68 | $81.78 | $80.20 | $80.48 | $80.35 | 10,777,960 |
| 2021-07-13 | $82.60 | $83.37 | $81.68 | $82.28 | $82.14 | 11,493,450 |
| 2021-07-12 | $80.10 | $83.37 | $79.59 | $82.58 | $82.44 | 17,596,460 |
| 2021-07-09 | $79.51 | $80.19 | $77.51 | $79.86 | $79.73 | 12,365,310 |
| 2021-07-08 | $81.21 | $82.01 | $80.15 | $80.28 | $80.15 | 12,746,200 |
| 2021-07-07 | $79.00 | $82.82 | $78.78 | $81.60 | $81.46 | 16,524,560 |
| 2021-07-06 | $80.47 | $80.86 | $78.20 | $79.50 | $79.37 | 14,130,770 |
| 2021-07-05 | $79.89 | $81.65 | $79.33 | $80.47 | $80.34 | 10,644,580 |
| 2021-07-02 | $81.30 | $83.00 | $80.01 | $80.05 | $79.92 | 14,537,650 |
| 2021-07-01 | $84.89 | $84.90 | $81.70 | $81.89 | $81.75 | 18,802,050 |
| 2021-06-30 | $84.42 | $85.56 | $83.85 | $84.96 | $84.82 | 13,331,330 |
| 2021-06-29 | $88.09 | $88.80 | $83.84 | $84.30 | $84.16 | 22,517,020 |
| 2021-06-28 | $88.22 | $89.27 | $87.40 | $88.00 | $87.85 | 14,456,040 |
| 2021-06-25 | $86.51 | $88.86 | $85.31 | $88.46 | $88.31 | 18,924,070 |
| 2021-06-24 | $87.81 | $88.31 | $85.73 | $86.49 | $86.35 | 15,083,720 |
| 2021-06-23 | $88.19 | $89.85 | $86.65 | $88.81 | $88.66 | 18,227,800 |
| 2021-06-22 | $86.60 | $88.63 | $86.60 | $88.16 | $88.01 | 18,217,250 |
| 2021-06-21 | $87.00 | $88.00 | $85.28 | $86.30 | $86.16 | 16,657,870 |
| 2021-06-18 | $88.85 | $89.28 | $86.00 | $87.50 | $87.35 | 25,703,880 |
| 2021-06-17 | $86.98 | $89.44 | $86.68 | $88.52 | $88.37 | 17,839,840 |
| 2021-06-16 | $92.25 | $92.38 | $86.17 | $86.75 | $86.61 | 27,526,770 |
| 2021-06-15 | $91.51 | $94.57 | $90.85 | $92.19 | $92.04 | 18,671,810 |
| 2021-06-14 | $91.77 | $91.77 | $91.77 | $91.77 | $91.62 | 0 |
| 2021-06-11 | $94.13 | $94.49 | $90.90 | $91.77 | $91.62 | 23,310,920 |
| 2021-06-10 | $92.88 | $95.99 | $92.30 | $94.80 | $94.64 | 23,257,800 |
| 2021-06-09 | $91.20 | $94.33 | $91.01 | $92.55 | $92.40 | 22,251,800 |
| 2021-06-08 | $99.87 | $99.87 | $90.25 | $92.02 | $91.87 | 43,094,330 |
| 2021-06-07 | $96.17 | $100.77 | $95.02 | $99.75 | $99.58 | 31,337,260 |
| 2021-06-04 | $94.97 | $97.67 | $94.56 | $96.16 | $96.00 | 27,719,120 |
| 2021-06-03 | $90.72 | $98.50 | $88.51 | $96.36 | $96.20 | 51,818,050 |
| 2021-06-02 | $91.70 | $95.00 | $90.71 | $90.72 | $90.57 | 31,631,840 |
| 2021-06-01 | $91.50 | $91.83 | $89.66 | $91.40 | $91.25 | 20,711,220 |
| 2021-05-31 | $91.00 | $92.20 | $88.66 | $92.02 | $91.87 | 25,895,240 |
| 2021-05-28 | $91.20 | $93.14 | $89.61 | $91.19 | $91.04 | 25,634,620 |
| 2021-05-27 | $91.25 | $92.71 | $88.88 | $91.85 | $91.70 | 27,874,290 |
| 2021-05-26 | $92.28 | $96.00 | $90.01 | $90.31 | $90.16 | 40,701,100 |
| 2021-05-25 | $90.22 | $92.66 | $88.07 | $92.30 | $92.15 | 44,396,860 |
| 2021-05-24 | $79.81 | $90.18 | $79.81 | $90.01 | $89.86 | 57,382,780 |
| 2021-05-21 | $81.63 | $82.19 | $79.22 | $79.82 | $79.69 | 20,717,210 |
| 2021-05-20 | $82.29 | $83.99 | $81.37 | $81.41 | $81.27 | 22,778,930 |
| 2021-05-19 | $83.00 | $83.89 | $81.77 | $82.07 | $81.93 | 21,057,450 |
| 2021-05-18 | $81.82 | $84.13 | $81.82 | $83.13 | $82.99 | 28,184,530 |
| 2021-05-17 | $79.16 | $83.60 | $79.16 | $81.35 | $81.22 | 33,590,230 |
| 2021-05-14 | $74.78 | $80.00 | $74.20 | $78.97 | $78.84 | 36,606,910 |
| 2021-05-13 | $75.00 | $75.60 | $74.04 | $74.20 | $74.08 | 14,474,290 |
| 2021-05-12 | $76.12 | $76.75 | $75.11 | $76.20 | $76.07 | 14,662,510 |
| 2021-05-11 | $73.50 | $76.85 | $73.00 | $76.82 | $76.69 | 19,701,350 |
| 2021-05-10 | $73.80 | $75.07 | $72.11 | $74.43 | $74.31 | 12,900,740 |
| 2021-05-07 | $74.20 | $76.35 | $73.88 | $73.90 | $73.78 | 15,757,880 |
| 2021-05-06 | $77.73 | $78.00 | $74.00 | $74.65 | $74.53 | 23,983,340 |
| 2021-05-05 | $78.58 | $78.58 | $78.58 | $78.58 | $78.45 | 0 |
| 2021-05-04 | $78.58 | $78.58 | $78.58 | $78.58 | $78.45 | 0 |
| 2021-04-30 | $81.50 | $82.60 | $78.15 | $78.58 | $78.45 | 29,184,280 |
| 2021-04-29 | $78.75 | $80.80 | $77.30 | $79.04 | $78.80 | 23,978,550 |
| 2021-04-28 | $75.00 | $78.83 | $74.15 | $78.50 | $78.26 | 24,650,200 |
| 2021-04-27 | $75.01 | $76.33 | $73.66 | $75.30 | $75.07 | 16,728,940 |
| 2021-04-26 | $78.31 | $79.28 | $75.42 | $75.50 | $75.27 | 27,574,490 |
| 2021-04-23 | $76.90 | $81.30 | $76.51 | $78.92 | $78.68 | 34,227,170 |
| 2021-04-22 | $76.00 | $77.70 | $74.80 | $77.12 | $76.88 | 21,826,960 |
| 2021-04-21 | $73.72 | $76.49 | $73.41 | $75.84 | $75.61 | 20,750,740 |
| 2021-04-20 | $74.26 | $76.75 | $73.68 | $74.42 | $74.19 | 24,437,860 |
| 2021-04-19 | $72.39 | $74.84 | $71.42 | $74.84 | $74.61 | 22,451,670 |
| 2021-04-16 | $71.76 | $72.47 | $70.07 | $72.20 | $71.98 | 20,063,190 |
| 2021-04-15 | $72.86 | $75.50 | $71.45 | $72.24 | $72.02 | 27,526,200 |
| 2021-04-14 | $74.43 | $74.70 | $73.18 | $74.16 | $73.93 | 13,928,890 |
| 2021-04-13 | $74.55 | $76.60 | $72.80 | $73.97 | $73.74 | 16,179,580 |
| 2021-04-12 | $78.00 | $78.00 | $74.53 | $74.55 | $74.32 | 23,002,230 |
| 2021-04-09 | $81.30 | $81.46 | $79.24 | $79.24 | $79.00 | 19,846,770 |
| 2021-04-08 | $80.38 | $83.80 | $79.42 | $82.41 | $82.16 | 24,004,100 |
| 2021-04-07 | $81.35 | $81.55 | $79.37 | $80.46 | $80.21 | 15,341,170 |
| 2021-04-06 | $82.79 | $82.79 | $79.83 | $81.21 | $80.96 | 20,767,070 |
| 2021-04-05 | $82.80 | $82.80 | $82.80 | $82.80 | $82.55 | 0 |
| 2021-04-02 | $78.21 | $84.80 | $78.15 | $82.80 | $82.55 | 35,771,730 |
| 2021-04-01 | $77.80 | $78.73 | $76.20 | $78.21 | $77.97 | 16,440,680 |
| 2021-03-31 | $81.58 | $81.58 | $77.00 | $77.48 | $77.24 | 24,237,570 |
| 2021-03-30 | $78.36 | $82.77 | $78.03 | $81.60 | $81.35 | 25,879,090 |
| 2021-03-29 | $77.89 | $80.60 | $77.58 | $78.52 | $78.28 | 19,649,680 |
| 2021-03-26 | $75.59 | $78.69 | $75.48 | $78.08 | $77.84 | 23,967,750 |
| 2021-03-25 | $74.00 | $76.38 | $73.14 | $75.12 | $74.89 | 16,816,380 |
| 2021-03-24 | $78.00 | $78.27 | $74.88 | $75.12 | $74.89 | 26,542,010 |
| 2021-03-23 | $78.78 | $81.05 | $78.03 | $80.09 | $79.85 | 22,284,100 |
| 2021-03-22 | $78.40 | $79.36 | $77.51 | $78.55 | $78.31 | 13,195,140 |
| 2021-03-19 | $79.00 | $80.48 | $77.91 | $77.92 | $77.68 | 19,718,400 |
| 2021-03-18 | $80.71 | $82.71 | $80.50 | $80.95 | $80.70 | 17,244,400 |
| 2021-03-17 | $81.75 | $82.17 | $79.00 | $80.51 | $80.26 | 15,712,150 |
| 2021-03-16 | $81.20 | $83.30 | $80.08 | $81.75 | $81.50 | 17,303,440 |
| 2021-03-15 | $82.39 | $82.49 | $79.72 | $80.29 | $80.04 | 18,031,200 |
| 2021-03-12 | $85.18 | $85.77 | $80.87 | $83.57 | $83.31 | 25,352,440 |
| 2021-03-11 | $80.20 | $87.36 | $79.18 | $84.78 | $84.52 | 35,098,370 |
| 2021-03-10 | $79.59 | $81.39 | $78.88 | $80.35 | $80.10 | 28,038,070 |
| 2021-03-09 | $79.20 | $80.70 | $74.82 | $77.29 | $77.05 | 32,519,960 |
| 2021-03-08 | $85.81 | $87.23 | $78.90 | $78.95 | $78.71 | 34,517,650 |
| 2021-03-05 | $83.50 | $87.57 | $82.66 | $85.62 | $85.36 | 23,382,900 |
| 2021-03-04 | $91.00 | $91.39 | $85.77 | $85.93 | $85.67 | 30,939,060 |
| 2021-03-03 | $88.50 | $93.10 | $87.60 | $92.84 | $92.56 | 27,132,620 |
| 2021-03-02 | $92.17 | $93.31 | $88.60 | $89.09 | $88.82 | 23,542,350 |
| 2021-03-01 | $91.00 | $93.40 | $88.58 | $92.17 | $91.89 | 29,461,940 |
| 2021-02-26 | $89.00 | $89.65 | $86.00 | $89.50 | $89.23 | 35,742,580 |
| 2021-02-25 | $95.32 | $96.30 | $90.30 | $90.90 | $90.62 | 28,728,070 |
| 2021-02-24 | $101.15 | $101.80 | $91.80 | $93.60 | $93.31 | 43,119,000 |
| 2021-02-23 | $95.24 | $104.20 | $95.24 | $99.48 | $99.18 | 46,037,360 |
| 2021-02-22 | $116.00 | $116.00 | $109.66 | $109.92 | $109.58 | 29,943,270 |
| 2021-02-19 | $114.00 | $116.70 | $111.14 | $115.99 | $115.64 | 26,672,270 |
| 2021-02-18 | $127.01 | $128.99 | $116.48 | $117.06 | $116.70 | 38,102,420 |
| 2021-02-17 | $123.00 | $123.00 | $123.00 | $123.00 | $122.62 | 0 |
| 2021-02-16 | $123.00 | $123.00 | $123.00 | $123.00 | $122.62 | 0 |
| 2021-02-15 | $123.00 | $123.00 | $123.00 | $123.00 | $122.62 | 0 |
| 2021-02-12 | $123.00 | $123.00 | $123.00 | $123.00 | $122.62 | 0 |
| 2021-02-11 | $123.00 | $123.00 | $123.00 | $123.00 | $122.62 | 0 |
| 2021-02-10 | $122.89 | $124.25 | $119.30 | $123.00 | $122.62 | 34,621,600 |
| 2021-02-09 | $110.98 | $122.26 | $110.00 | $122.26 | $121.89 | 43,904,700 |
| 2021-02-08 | $112.80 | $114.99 | $106.58 | $109.15 | $108.82 | 40,020,420 |
| 2021-02-05 | $116.24 | $119.56 | $113.70 | $113.70 | $113.35 | 30,808,530 |
| 2021-02-04 | $118.00 | $120.30 | $114.44 | $115.78 | $115.43 | 37,473,600 |
| 2021-02-03 | $126.08 | $127.40 | $120.60 | $121.16 | $120.79 | 38,579,160 |
| 2021-02-02 | $122.41 | $128.78 | $119.80 | $127.52 | $127.13 | 41,863,610 |
| 2021-02-01 | $121.51 | $123.98 | $119.00 | $121.40 | $121.03 | 23,719,210 |
| 2021-01-29 | $122.22 | $124.78 | $117.70 | $121.92 | $121.55 | 35,768,200 |
| 2021-01-28 | $127.70 | $128.70 | $119.38 | $119.40 | $119.04 | 49,982,160 |
| 2021-01-27 | $129.00 | $134.88 | $128.05 | $130.83 | $130.43 | 35,521,120 |
| 2021-01-26 | $141.08 | $142.67 | $130.86 | $130.86 | $130.46 | 50,859,540 |
| 2021-01-25 | $132.11 | $142.77 | $128.34 | $141.25 | $140.82 | 62,115,450 |
| 2021-01-22 | $137.74 | $139.24 | $129.80 | $131.99 | $131.59 | 47,972,790 |
| 2021-01-21 | $137.55 | $142.50 | $133.50 | $137.31 | $136.89 | 53,620,840 |
| 2021-01-20 | $124.50 | $138.07 | $124.01 | $136.85 | $136.43 | 59,531,870 |
| 2021-01-19 | $117.25 | $129.48 | $117.22 | $125.48 | $125.10 | 58,148,890 |
| 2021-01-18 | $117.06 | $121.25 | $116.50 | $118.01 | $117.65 | 31,771,470 |
| 2021-01-15 | $116.40 | $120.51 | $114.10 | $119.02 | $118.66 | 43,503,940 |
| 2021-01-14 | $116.50 | $120.80 | $111.48 | $117.29 | $116.93 | 54,504,890 |
| 2021-01-13 | $128.11 | $130.39 | $119.00 | $119.90 | $119.53 | 72,539,320 |
| 2021-01-12 | $126.60 | $135.02 | $120.00 | $129.80 | $129.40 | 67,960,900 |
| 2021-01-11 | $143.20 | $145.62 | $124.60 | $128.61 | $128.22 | 85,815,610 |
| 2021-01-08 | $138.99 | $145.40 | $135.20 | $145.00 | $144.56 | 58,344,930 |
| 2021-01-07 | $127.31 | $139.78 | $125.66 | $139.13 | $138.71 | 64,846,470 |
| 2021-01-06 | $120.00 | $127.80 | $118.95 | $127.80 | $127.41 | 59,430,400 |
| 2021-01-05 | $124.75 | $139.90 | $116.80 | $122.00 | $121.63 | 94,109,900 |
| 2021-01-04 | $108.33 | $125.66 | $106.55 | $124.14 | $123.76 | 53,377,910 |
| 2021-01-01 | $108.32 | $108.32 | $108.32 | $108.32 | $107.99 | 0 |
| 2020-12-31 | $107.01 | $109.60 | $104.55 | $108.32 | $107.99 | 40,724,950 |
| 2020-12-30 | $98.10 | $107.77 | $97.07 | $104.98 | $104.66 | 53,530,630 |
| 2020-12-29 | $98.78 | $101.10 | $95.06 | $97.98 | $97.68 | 54,430,150 |
| 2020-12-28 | $88.90 | $99.27 | $88.90 | $99.02 | $98.72 | 55,855,170 |
| 2020-12-25 | $88.00 | $90.36 | $85.33 | $88.80 | $88.53 | 43,858,310 |
| 2020-12-24 | $91.81 | $94.20 | $88.00 | $88.70 | $88.43 | 54,444,310 |
| 2020-12-23 | $90.70 | $95.57 | $89.00 | $92.90 | $92.62 | 56,148,490 |
| 2020-12-22 | $89.50 | $96.30 | $87.54 | $90.20 | $89.92 | 67,406,860 |
| 2020-12-21 | $82.80 | $91.19 | $82.18 | $90.25 | $89.97 | 53,823,340 |
| 2020-12-18 | $80.99 | $84.19 | $79.39 | $83.29 | $83.04 | 49,051,770 |
| 2020-12-17 | $81.00 | $84.60 | $79.61 | $81.68 | $81.43 | 59,307,110 |
| 2020-12-16 | $75.52 | $82.85 | $75.52 | $81.02 | $80.77 | 65,185,520 |
| 2020-12-15 | $75.38 | $76.88 | $74.79 | $75.89 | $75.66 | 46,549,680 |
| 2020-12-14 | $69.39 | $75.78 | $68.62 | $75.51 | $75.28 | 68,667,050 |
| 2020-12-11 | $68.42 | $69.66 | $66.66 | $69.00 | $68.79 | 40,963,640 |
| 2020-12-10 | $68.51 | $69.69 | $67.60 | $68.34 | $68.13 | 29,509,540 |
| 2020-12-09 | $71.61 | $72.20 | $67.95 | $69.05 | $68.84 | 47,385,680 |
| 2020-12-08 | $71.59 | $72.75 | $70.80 | $71.83 | $71.61 | 31,853,260 |
| 2020-12-07 | $70.68 | $73.50 | $70.35 | $71.67 | $71.45 | 41,652,110 |
| 2020-12-04 | $68.46 | $72.00 | $68.11 | $70.97 | $70.75 | 46,648,860 |
| 2020-12-03 | $70.00 | $70.00 | $68.01 | $68.92 | $68.71 | 36,993,860 |
| 2020-12-02 | $70.20 | $72.80 | $70.10 | $70.60 | $70.38 | 55,278,510 |
| 2020-12-01 | $69.30 | $70.14 | $68.40 | $69.71 | $69.50 | 37,557,630 |
| 2020-11-30 | $67.33 | $70.23 | $66.30 | $69.77 | $69.56 | 59,051,030 |
| 2020-11-27 | $68.17 | $68.99 | $65.95 | $66.74 | $66.54 | 45,347,120 |
| 2020-11-26 | $67.53 | $70.29 | $67.50 | $68.87 | $68.66 | 43,664,030 |
| 2020-11-25 | $69.99 | $70.44 | $66.66 | $67.68 | $67.47 | 51,077,040 |
| 2020-11-24 | $71.77 | $72.49 | $67.99 | $69.62 | $69.41 | 65,125,440 |
| 2020-11-23 | $72.20 | $73.36 | $70.11 | $72.66 | $72.44 | 58,355,230 |
| 2020-11-20 | $68.02 | $73.29 | $68.02 | $72.39 | $72.17 | 77,297,860 |
| 2020-11-19 | $74.20 | $74.58 | $67.53 | $68.01 | $67.80 | 93,425,080 |
| 2020-11-18 | $73.85 | $75.28 | $72.31 | $73.72 | $73.49 | 54,011,670 |
| 2020-11-17 | $71.42 | $75.96 | $70.57 | $74.07 | $73.84 | 91,380,240 |
| 2020-11-16 | $66.48 | $72.90 | $64.66 | $72.16 | $71.94 | 93,899,980 |
| 2020-11-13 | $64.58 | $66.99 | $63.40 | $64.51 | $64.31 | 81,176,220 |
| 2020-11-12 | $60.30 | $66.66 | $58.90 | $65.69 | $65.49 | 103,324,620 |
| 2020-11-11 | $62.66 | $66.55 | $59.13 | $60.18 | $60.00 | 108,239,800 |
| 2020-11-10 | $61.66 | $65.89 | $60.23 | $63.69 | $63.50 | 93,708,100 |
| 2020-11-09 | $61.00 | $64.64 | $58.58 | $61.66 | $61.47 | 110,605,580 |
| 2020-11-06 | $53.90 | $61.50 | $53.48 | $60.90 | $60.71 | 109,924,450 |
| 2020-11-05 | $53.40 | $56.66 | $52.25 | $53.90 | $53.74 | 97,970,000 |
| 2020-11-04 | $51.80 | $54.28 | $51.05 | $53.74 | $53.58 | 92,860,870 |
| 2020-11-03 | $51.28 | $54.41 | $50.45 | $51.16 | $51.00 | 106,681,430 |
| 2020-11-02 | $48.00 | $52.37 | $47.00 | $51.65 | $51.49 | 119,153,660 |
| 2020-10-30 | $44.63 | $47.88 | $44.63 | $45.99 | $45.85 | 76,467,270 |
| 2020-10-29 | $44.31 | $45.17 | $44.06 | $44.47 | $44.33 | 41,707,290 |
| 2020-10-28 | $44.30 | $45.50 | $43.85 | $45.30 | $45.16 | 52,824,160 |
| 2020-10-27 | $46.05 | $46.30 | $43.72 | $44.53 | $44.39 | 72,361,320 |
| 2020-10-26 | $47.35 | $47.48 | $45.85 | $46.39 | $46.25 | 51,757,000 |
| 2020-10-23 | $49.23 | $49.48 | $47.35 | $47.90 | $47.75 | 74,395,460 |
| 2020-10-22 | $46.81 | $49.87 | $46.52 | $48.65 | $48.50 | 86,663,090 |
| 2020-10-21 | $47.00 | $50.14 | $45.90 | $47.50 | $47.35 | 115,243,540 |
| 2020-10-20 | $45.40 | $49.20 | $45.40 | $47.90 | $47.75 | 108,170,710 |
| 2020-10-19 | $47.00 | $47.50 | $44.89 | $45.20 | $45.06 | 114,784,500 |
| 2020-10-16 | $49.00 | $55.87 | $48.01 | $49.01 | $48.86 | 182,576,750 |
| 2020-10-15 | $48.96 | $62.65 | $39.51 | $56.00 | $55.83 | 254,037,490 |