Gan & Lee Pharmaceuticals Co Ltd (603087) Exchange: SHG
Data as of July 11, 2025
$45.90 ($0.49) 1.08%
Gan & Lee Pharmaceuticals Co Ltd - Daily Information
Click for more stock information on Gan & Lee Pharmaceuticals Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $45.30 |
| Previous Close | $45.90 |
| High | $46.56 |
| Low | $45.17 |
| Adjusted Open | $45.30 |
| Previous Adjusted Close | $45.90 |
| Adjusted High | $46.56 |
| Adjusted Low | $45.17 |
Invest in Gan & Lee Pharmaceuticals Co Ltd (603087)
Historical Stock Data for Gan & Lee Pharmaceuticals Co Ltd (603087)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $45.30 | $46.56 | $45.17 | $45.90 | $45.90 | 11,375,020 |
| 2025-03-27 | $45.05 | $45.55 | $44.51 | $45.41 | $45.41 | 6,269,660 |
| 2025-03-26 | $44.90 | $45.17 | $44.55 | $45.05 | $45.05 | 4,608,500 |
| 2025-03-25 | $44.68 | $44.97 | $44.50 | $44.91 | $44.91 | 3,846,650 |
| 2025-03-24 | $44.81 | $45.03 | $44.30 | $44.67 | $44.67 | 4,985,120 |
| 2025-03-21 | $45.16 | $45.39 | $44.68 | $44.82 | $44.82 | 5,788,430 |
| 2025-03-20 | $45.27 | $45.60 | $44.94 | $45.14 | $45.14 | 5,485,820 |
| 2025-03-19 | $45.63 | $45.79 | $45.02 | $45.22 | $45.22 | 8,769,210 |
| 2025-03-18 | $45.86 | $46.37 | $45.48 | $45.56 | $45.56 | 8,672,470 |
| 2025-03-17 | $46.30 | $46.33 | $45.51 | $45.85 | $45.85 | 10,655,830 |
| 2025-03-14 | $46.73 | $47.26 | $46.63 | $46.95 | $46.95 | 9,070,500 |
| 2025-03-13 | $46.60 | $46.88 | $46.20 | $46.70 | $46.70 | 6,071,200 |
| 2025-03-12 | $47.20 | $47.34 | $46.75 | $46.77 | $46.77 | 6,559,210 |
| 2025-03-11 | $46.48 | $47.98 | $46.36 | $47.11 | $47.11 | 10,123,130 |
| 2025-03-10 | $47.22 | $47.80 | $46.39 | $46.87 | $46.87 | 8,678,150 |
| 2025-03-07 | $45.68 | $47.18 | $45.65 | $46.96 | $46.96 | 15,777,190 |
| 2025-03-06 | $44.69 | $45.75 | $44.68 | $45.68 | $45.68 | 7,234,810 |
| 2025-03-05 | $45.14 | $45.16 | $44.46 | $44.68 | $44.68 | 5,599,860 |
| 2025-03-04 | $45.55 | $45.75 | $45.17 | $45.22 | $45.22 | 5,099,700 |
| 2025-03-03 | $44.97 | $46.45 | $44.97 | $45.55 | $45.55 | 9,015,410 |
| 2025-02-28 | $45.93 | $46.66 | $44.64 | $44.73 | $44.73 | 8,630,740 |
| 2025-02-27 | $45.71 | $46.78 | $45.65 | $46.33 | $46.33 | 10,934,560 |
| 2025-02-26 | $43.86 | $46.50 | $43.85 | $45.96 | $45.96 | 14,642,010 |
| 2025-02-25 | $44.51 | $44.54 | $43.80 | $43.93 | $43.93 | 6,525,330 |
| 2025-02-24 | $45.50 | $45.58 | $44.61 | $44.85 | $44.85 | 7,268,870 |
| 2025-02-20 | $45.36 | $46.14 | $45.32 | $45.40 | $45.40 | 5,949,520 |
| 2025-02-19 | $45.23 | $45.80 | $44.86 | $45.44 | $45.44 | 7,741,330 |
| 2025-02-18 | $44.43 | $46.32 | $44.05 | $45.36 | $45.36 | 13,031,720 |
| 2025-02-17 | $44.36 | $44.99 | $44.18 | $44.41 | $44.41 | 5,839,100 |
| 2025-02-14 | $43.43 | $44.40 | $43.43 | $44.36 | $44.36 | 6,308,620 |
| 2025-02-13 | $43.80 | $43.93 | $43.26 | $43.42 | $43.42 | 4,845,980 |
| 2025-02-12 | $43.68 | $43.80 | $43.31 | $43.80 | $43.80 | 4,233,480 |
| 2025-02-11 | $44.95 | $44.95 | $43.75 | $43.77 | $43.77 | 6,039,430 |
| 2025-02-10 | $44.50 | $44.98 | $44.41 | $44.73 | $44.73 | 5,453,540 |
| 2025-02-07 | $44.71 | $45.18 | $44.10 | $44.50 | $44.50 | 6,355,950 |
| 2025-02-06 | $44.18 | $45.08 | $43.80 | $44.95 | $44.95 | 4,730,100 |
| 2025-02-05 | $44.07 | $44.48 | $43.77 | $44.17 | $44.17 | 3,675,040 |
| 2025-01-27 | $43.81 | $44.39 | $43.71 | $44.07 | $44.07 | 4,014,700 |
| 2025-01-24 | $43.46 | $44.18 | $43.28 | $43.70 | $43.70 | 4,059,210 |
| 2025-01-23 | $44.38 | $44.80 | $43.62 | $43.75 | $43.75 | 5,369,430 |
| 2025-01-22 | $43.41 | $45.11 | $43.30 | $44.13 | $44.13 | 6,485,200 |
| 2025-01-21 | $43.12 | $44.11 | $43.10 | $43.68 | $43.68 | 5,964,150 |
| 2025-01-20 | $42.78 | $43.38 | $42.77 | $43.02 | $43.02 | 3,755,760 |
| 2025-01-17 | $42.11 | $42.68 | $41.97 | $42.50 | $42.50 | 2,725,270 |
| 2025-01-16 | $42.55 | $42.99 | $41.96 | $42.21 | $42.21 | 3,240,040 |
| 2025-01-15 | $42.95 | $42.98 | $42.33 | $42.37 | $42.37 | 3,004,440 |
| 2025-01-14 | $41.56 | $43.00 | $41.41 | $42.95 | $42.95 | 4,777,300 |
| 2025-01-13 | $40.98 | $41.73 | $40.87 | $41.65 | $41.65 | 3,492,680 |
| 2025-01-09 | $41.69 | $42.50 | $41.50 | $41.67 | $41.67 | 3,259,830 |
| 2025-01-08 | $42.41 | $42.62 | $41.25 | $41.98 | $41.98 | 3,843,670 |
| 2025-01-07 | $42.33 | $42.45 | $41.61 | $42.42 | $42.42 | 4,076,640 |
| 2025-01-06 | $41.99 | $42.68 | $41.85 | $42.47 | $42.47 | 5,014,630 |
| 2025-01-03 | $42.26 | $43.09 | $41.90 | $42.01 | $42.01 | 5,615,140 |
| 2025-01-02 | $44.09 | $44.24 | $41.95 | $42.17 | $42.17 | 7,164,950 |
| 2024-12-31 | $45.19 | $45.45 | $44.01 | $44.10 | $44.10 | 4,462,820 |
| 2024-12-30 | $45.10 | $45.39 | $44.84 | $45.01 | $45.01 | 3,554,420 |
| 2024-12-27 | $44.79 | $45.39 | $44.26 | $45.15 | $45.15 | 4,355,900 |
| 2024-12-26 | $44.05 | $44.83 | $44.01 | $44.60 | $44.60 | 3,348,960 |
| 2024-12-25 | $44.80 | $45.16 | $43.97 | $44.01 | $44.01 | 4,184,280 |
| 2024-12-24 | $44.81 | $45.04 | $44.38 | $45.04 | $45.04 | 4,150,830 |
| 2024-12-23 | $45.53 | $45.76 | $44.69 | $44.76 | $44.76 | 4,990,190 |
| 2024-12-20 | $45.55 | $45.99 | $45.37 | $45.77 | $45.77 | 3,819,820 |
| 2024-12-19 | $45.00 | $45.65 | $44.81 | $45.53 | $45.53 | 3,883,240 |
| 2024-12-18 | $44.99 | $45.82 | $44.98 | $45.38 | $45.38 | 4,385,050 |
| 2024-12-17 | $46.64 | $46.88 | $44.93 | $45.10 | $45.10 | 7,459,140 |
| 2024-12-16 | $46.00 | $47.28 | $46.00 | $46.52 | $46.52 | 10,486,620 |
| 2024-12-13 | $46.25 | $46.98 | $45.64 | $46.19 | $46.19 | 14,053,480 |
| 2024-12-12 | $45.85 | $46.15 | $45.53 | $46.03 | $46.03 | 6,410,800 |
| 2024-12-11 | $45.61 | $45.98 | $45.57 | $45.79 | $45.79 | 4,110,010 |
| 2024-12-10 | $46.63 | $46.78 | $45.74 | $45.77 | $45.77 | 7,799,090 |
| 2024-12-09 | $46.18 | $46.66 | $45.49 | $45.64 | $45.64 | 6,142,910 |
| 2024-12-06 | $45.70 | $46.44 | $45.21 | $45.88 | $45.88 | 6,174,560 |
| 2024-12-05 | $45.35 | $45.88 | $45.31 | $45.57 | $45.57 | 3,747,240 |
| 2024-12-04 | $46.28 | $46.61 | $45.68 | $45.83 | $45.83 | 4,215,560 |
| 2024-12-03 | $46.49 | $46.61 | $46.10 | $46.47 | $46.47 | 5,051,660 |
| 2024-12-02 | $47.00 | $47.00 | $46.09 | $46.40 | $46.40 | 6,087,410 |
| 2024-11-29 | $45.54 | $46.73 | $45.53 | $46.59 | $46.59 | 6,718,060 |
| 2024-11-28 | $45.49 | $46.05 | $45.46 | $45.50 | $45.50 | 4,813,730 |
| 2024-11-27 | $44.63 | $45.60 | $44.25 | $45.60 | $45.60 | 5,420,850 |
| 2024-11-26 | $44.35 | $45.54 | $44.27 | $44.65 | $44.65 | 5,566,260 |
| 2024-11-25 | $44.62 | $45.15 | $43.67 | $44.27 | $44.27 | 7,288,240 |
| 2024-11-22 | $46.46 | $46.76 | $44.81 | $44.81 | $44.81 | 7,356,010 |
| 2024-11-21 | $46.81 | $47.09 | $46.28 | $46.64 | $46.64 | 5,930,130 |
| 2024-11-20 | $46.20 | $47.29 | $46.12 | $47.02 | $47.02 | 7,332,730 |
| 2024-11-19 | $45.73 | $46.39 | $45.41 | $46.36 | $46.36 | 6,827,200 |
| 2024-11-18 | $46.49 | $46.80 | $45.45 | $45.73 | $45.73 | 8,431,150 |
| 2024-11-15 | $46.99 | $47.50 | $46.35 | $46.38 | $46.38 | 6,810,830 |
| 2024-11-14 | $48.41 | $48.41 | $46.86 | $47.02 | $47.02 | 9,838,410 |
| 2024-11-13 | $49.39 | $50.29 | $47.97 | $48.42 | $48.42 | 14,163,270 |
| 2024-11-12 | $50.05 | $51.76 | $49.35 | $49.68 | $49.68 | 15,470,880 |
| 2024-11-11 | $49.00 | $50.14 | $48.88 | $49.80 | $49.80 | 10,821,240 |
| 2024-11-08 | $50.20 | $50.40 | $49.12 | $49.55 | $49.55 | 11,769,240 |
| 2024-11-07 | $48.09 | $49.98 | $47.99 | $49.95 | $49.95 | 12,078,160 |
| 2024-11-06 | $48.74 | $49.34 | $48.06 | $48.50 | $48.50 | 13,281,100 |
| 2024-11-05 | $48.24 | $49.69 | $47.51 | $49.45 | $49.45 | 12,391,170 |
| 2024-11-04 | $48.50 | $49.04 | $47.87 | $48.25 | $48.25 | 7,358,920 |
| 2024-11-01 | $48.61 | $49.13 | $47.80 | $47.92 | $47.92 | 9,766,030 |
| 2024-10-31 | $49.03 | $49.59 | $48.36 | $48.96 | $48.96 | 9,249,960 |
| 2024-10-30 | $48.91 | $49.88 | $48.70 | $49.15 | $49.15 | 7,460,170 |
| 2024-10-29 | $50.16 | $50.43 | $48.73 | $48.91 | $48.91 | 9,555,810 |
| 2024-10-28 | $51.30 | $51.30 | $49.91 | $50.16 | $50.16 | 11,622,230 |
| 2024-10-25 | $51.55 | $51.73 | $50.69 | $51.42 | $51.42 | 11,027,650 |
| 2024-10-24 | $51.89 | $52.40 | $51.00 | $51.57 | $51.57 | 12,183,660 |
| 2024-10-23 | $51.94 | $53.00 | $50.78 | $50.89 | $50.89 | 22,171,930 |
| 2024-10-22 | $49.90 | $50.49 | $49.05 | $50.17 | $50.17 | 11,057,600 |
| 2024-10-21 | $48.52 | $50.05 | $48.20 | $49.45 | $49.45 | 12,129,610 |
| 2024-10-18 | $47.76 | $49.50 | $46.97 | $48.25 | $48.25 | 16,662,490 |
| 2024-10-17 | $49.00 | $49.41 | $47.70 | $47.76 | $47.76 | 11,109,640 |
| 2024-10-16 | $47.00 | $51.28 | $46.98 | $48.73 | $48.73 | 19,198,160 |
| 2024-10-15 | $47.99 | $49.39 | $47.03 | $47.85 | $47.85 | 13,062,510 |
| 2024-10-14 | $46.23 | $47.68 | $45.20 | $47.65 | $47.65 | 11,999,720 |
| 2024-10-11 | $48.46 | $48.66 | $46.45 | $46.69 | $46.69 | 10,738,600 |
| 2024-10-10 | $49.75 | $51.10 | $48.48 | $48.63 | $48.63 | 14,657,790 |
| 2024-10-09 | $50.50 | $52.50 | $48.26 | $49.60 | $49.60 | 22,286,820 |
| 2024-10-08 | $53.67 | $53.67 | $48.90 | $51.75 | $51.75 | 26,404,820 |
| 2024-09-30 | $47.00 | $49.39 | $45.80 | $48.79 | $48.79 | 21,565,100 |
| 2024-09-27 | $42.99 | $44.97 | $42.57 | $44.95 | $44.95 | 7,469,000 |
| 2024-09-26 | $39.70 | $42.36 | $39.50 | $42.36 | $42.36 | 9,368,080 |
| 2024-09-25 | $40.09 | $41.07 | $39.88 | $39.89 | $39.89 | 8,697,430 |
| 2024-09-24 | $38.18 | $39.66 | $37.63 | $39.65 | $39.65 | 8,399,040 |
| 2024-09-23 | $38.23 | $38.59 | $37.80 | $37.93 | $37.93 | 3,272,290 |
| 2024-09-20 | $39.03 | $39.05 | $37.72 | $38.05 | $38.05 | 4,701,720 |
| 2024-09-19 | $38.63 | $39.66 | $38.33 | $39.03 | $39.03 | 5,332,010 |
| 2024-09-18 | $38.00 | $38.41 | $37.85 | $38.28 | $38.28 | 3,077,200 |
| 2024-09-13 | $38.50 | $38.86 | $38.00 | $38.05 | $38.05 | 3,170,600 |
| 2024-09-12 | $39.12 | $39.47 | $38.55 | $38.57 | $38.57 | 2,920,800 |
| 2024-09-11 | $38.41 | $39.38 | $38.31 | $38.99 | $38.99 | 4,497,630 |
| 2024-09-10 | $39.18 | $39.44 | $37.83 | $38.80 | $38.80 | 6,350,410 |
| 2024-09-09 | $39.60 | $39.80 | $39.08 | $39.23 | $39.23 | 3,298,430 |
| 2024-09-06 | $40.92 | $40.92 | $39.45 | $39.51 | $39.51 | 3,985,820 |
| 2024-09-05 | $39.41 | $40.43 | $39.37 | $40.10 | $40.10 | 5,095,950 |
| 2024-09-04 | $39.18 | $39.77 | $38.96 | $39.39 | $39.39 | 4,040,510 |
| 2024-09-03 | $39.49 | $39.65 | $38.93 | $39.50 | $39.50 | 6,301,140 |
| 2024-09-02 | $40.86 | $41.34 | $39.35 | $39.52 | $39.52 | 5,955,910 |
| 2024-08-30 | $40.59 | $41.67 | $40.22 | $40.87 | $40.87 | 5,776,180 |
| 2024-08-29 | $39.30 | $41.18 | $38.56 | $40.59 | $40.59 | 7,323,430 |
| 2024-08-28 | $39.30 | $39.60 | $38.92 | $39.13 | $39.13 | 3,445,500 |
| 2024-08-27 | $39.08 | $39.50 | $38.93 | $39.50 | $39.50 | 3,832,980 |
| 2024-08-26 | $39.42 | $39.85 | $38.85 | $39.22 | $39.22 | 4,965,520 |
| 2024-08-23 | $41.84 | $42.03 | $38.88 | $39.42 | $39.42 | 13,852,380 |
| 2024-08-22 | $41.83 | $42.43 | $41.57 | $42.16 | $42.16 | 3,679,470 |
| 2024-08-21 | $41.91 | $42.26 | $41.65 | $41.84 | $41.84 | 2,473,210 |
| 2024-08-20 | $42.94 | $43.08 | $41.80 | $41.93 | $41.93 | 4,054,830 |
| 2024-08-19 | $42.96 | $43.45 | $42.86 | $42.92 | $42.92 | 2,536,060 |
| 2024-08-16 | $42.70 | $43.14 | $42.30 | $43.03 | $43.03 | 3,219,430 |
| 2024-08-15 | $42.31 | $43.42 | $42.25 | $42.74 | $42.74 | 3,746,540 |
| 2024-08-14 | $42.92 | $43.11 | $42.50 | $42.55 | $42.55 | 2,267,320 |
| 2024-08-13 | $42.98 | $43.09 | $42.44 | $42.97 | $42.97 | 2,334,860 |
| 2024-08-12 | $42.70 | $43.21 | $42.31 | $42.98 | $42.98 | 2,993,240 |
| 2024-08-09 | $43.67 | $44.08 | $42.69 | $42.71 | $42.71 | 3,376,790 |
| 2024-08-08 | $43.58 | $44.14 | $42.94 | $43.32 | $43.32 | 4,729,780 |
| 2024-08-07 | $43.60 | $44.80 | $43.25 | $43.82 | $43.82 | 5,100,870 |
| 2024-08-06 | $43.99 | $44.35 | $43.01 | $43.83 | $43.83 | 4,751,200 |
| 2024-08-05 | $43.62 | $45.09 | $43.32 | $43.34 | $43.34 | 5,930,160 |
| 2024-08-02 | $43.68 | $45.50 | $43.60 | $44.06 | $44.06 | 5,898,090 |
| 2024-08-01 | $44.78 | $45.30 | $43.97 | $44.00 | $44.00 | 4,948,910 |
| 2024-07-31 | $42.20 | $44.84 | $41.88 | $44.77 | $44.77 | 7,989,870 |
| 2024-07-30 | $42.00 | $42.30 | $41.45 | $42.18 | $42.18 | 3,866,100 |
| 2024-07-29 | $42.51 | $42.51 | $41.68 | $41.99 | $41.99 | 4,007,790 |
| 2024-07-26 | $42.31 | $42.79 | $42.00 | $42.52 | $42.52 | 3,762,560 |
| 2024-07-25 | $42.49 | $42.84 | $41.86 | $42.29 | $42.29 | 4,300,400 |
| 2024-07-24 | $43.01 | $43.63 | $42.39 | $42.61 | $42.61 | 4,721,480 |
| 2024-07-23 | $45.20 | $45.20 | $43.14 | $43.14 | $43.14 | 7,387,080 |
| 2024-07-22 | $45.33 | $45.76 | $44.77 | $45.21 | $45.21 | 4,798,840 |
| 2024-07-19 | $45.03 | $46.06 | $45.00 | $45.45 | $45.45 | 4,715,360 |
| 2024-07-18 | $45.00 | $45.50 | $44.70 | $45.30 | $45.30 | 4,420,530 |
| 2024-07-17 | $45.42 | $45.71 | $45.07 | $45.33 | $45.33 | 3,601,690 |
| 2024-07-16 | $45.39 | $45.73 | $45.03 | $45.59 | $45.59 | 3,631,960 |
| 2024-07-15 | $45.79 | $45.95 | $45.01 | $45.21 | $45.21 | 4,041,410 |
| 2024-07-12 | $46.13 | $46.75 | $45.73 | $46.00 | $46.00 | 4,654,440 |
| 2024-07-11 | $46.12 | $46.50 | $45.30 | $46.16 | $46.16 | 7,813,110 |
| 2024-07-10 | $44.88 | $46.20 | $44.80 | $45.63 | $45.63 | 8,355,680 |
| 2024-07-09 | $42.92 | $45.33 | $42.90 | $45.12 | $45.12 | 14,391,930 |
| 2024-07-08 | $43.91 | $44.59 | $41.99 | $42.22 | $42.22 | 8,403,060 |
| 2024-07-05 | $42.00 | $44.10 | $41.43 | $43.87 | $43.87 | 9,620,020 |
| 2024-07-04 | $42.60 | $43.25 | $42.07 | $42.20 | $42.20 | 7,985,300 |
| 2024-07-03 | $46.40 | $46.60 | $41.90 | $42.60 | $42.60 | 19,420,770 |
| 2024-07-02 | $46.80 | $47.29 | $46.37 | $46.37 | $46.37 | 5,565,460 |
| 2024-07-01 | $46.05 | $47.16 | $46.03 | $46.74 | $46.74 | 6,851,280 |
| 2024-06-28 | $46.46 | $47.07 | $45.42 | $46.32 | $46.32 | 10,845,680 |
| 2024-06-27 | $48.53 | $48.67 | $46.86 | $46.88 | $46.88 | 10,828,440 |
| 2024-06-26 | $47.82 | $49.90 | $46.80 | $48.97 | $48.97 | 12,192,110 |
| 2024-06-25 | $49.25 | $49.85 | $47.52 | $47.83 | $47.83 | 11,283,900 |
| 2024-06-24 | $51.00 | $51.37 | $49.03 | $49.16 | $49.16 | 11,876,820 |
| 2024-06-21 | $47.16 | $51.08 | $47.01 | $50.94 | $50.94 | 18,367,220 |
| 2024-06-20 | $48.61 | $49.20 | $47.42 | $47.59 | $47.59 | 8,469,930 |
| 2024-06-19 | $47.72 | $49.18 | $47.65 | $48.60 | $48.60 | 9,555,570 |
| 2024-06-18 | $46.98 | $48.00 | $46.96 | $47.75 | $47.75 | 5,848,220 |
| 2024-06-17 | $46.64 | $47.37 | $46.58 | $47.25 | $47.25 | 6,792,350 |
| 2024-06-14 | $47.60 | $47.96 | $46.15 | $47.06 | $47.06 | 14,755,350 |
| 2024-06-13 | $48.36 | $48.90 | $47.72 | $47.79 | $47.79 | 7,513,000 |
| 2024-06-12 | $48.03 | $48.86 | $47.87 | $48.34 | $48.34 | 5,838,200 |
| 2024-06-11 | $47.22 | $48.28 | $46.89 | $48.24 | $48.24 | 7,674,810 |
| 2024-06-07 | $47.95 | $48.17 | $47.08 | $47.25 | $47.25 | 6,689,600 |
| 2024-06-06 | $49.28 | $49.50 | $47.45 | $47.64 | $47.64 | 11,298,260 |
| 2024-06-05 | $49.60 | $50.33 | $49.16 | $49.28 | $49.28 | 7,790,880 |
| 2024-06-04 | $48.76 | $49.75 | $48.46 | $49.59 | $49.59 | 7,447,800 |
| 2024-06-03 | $48.15 | $49.96 | $47.90 | $48.80 | $48.80 | 9,166,250 |
| 2024-05-31 | $48.62 | $49.28 | $48.45 | $48.52 | $48.52 | 7,736,420 |
| 2024-05-30 | $47.99 | $49.00 | $47.38 | $48.49 | $48.49 | 13,271,790 |
| 2024-05-29 | $46.80 | $47.63 | $46.70 | $47.30 | $47.30 | 5,160,470 |
| 2024-05-28 | $47.18 | $47.56 | $46.40 | $46.81 | $46.81 | 5,936,690 |
| 2024-05-27 | $46.45 | $47.35 | $45.50 | $47.35 | $47.35 | 9,111,000 |
| 2024-05-24 | $47.27 | $48.09 | $46.38 | $46.45 | $46.45 | 7,663,510 |
| 2024-05-23 | $47.60 | $47.96 | $46.90 | $47.17 | $47.17 | 6,029,250 |
| 2024-05-22 | $47.90 | $48.18 | $47.36 | $47.49 | $47.49 | 5,750,790 |
| 2024-05-21 | $48.42 | $48.70 | $47.19 | $48.04 | $48.04 | 7,443,520 |
| 2024-05-20 | $48.60 | $49.43 | $48.19 | $48.40 | $48.40 | 8,744,830 |
| 2024-05-17 | $48.37 | $49.13 | $47.94 | $48.65 | $48.65 | 6,537,220 |
| 2024-05-16 | $48.40 | $49.38 | $48.25 | $48.45 | $48.45 | 7,941,420 |
| 2024-05-15 | $49.18 | $49.18 | $47.91 | $47.95 | $47.95 | 6,346,140 |
| 2024-05-14 | $48.86 | $50.35 | $48.60 | $49.06 | $49.06 | 8,319,430 |
| 2024-05-13 | $48.49 | $49.32 | $47.70 | $48.88 | $48.88 | 9,625,500 |
| 2024-05-10 | $50.05 | $50.46 | $48.40 | $48.50 | $48.50 | 13,556,040 |
| 2024-05-09 | $49.94 | $50.49 | $49.40 | $50.41 | $50.41 | 9,603,470 |
| 2024-05-08 | $50.05 | $51.07 | $49.40 | $50.33 | $50.33 | 13,851,230 |
| 2024-05-07 | $51.50 | $51.75 | $50.77 | $51.03 | $51.03 | 10,062,070 |
| 2024-05-06 | $50.10 | $52.23 | $50.10 | $51.83 | $51.83 | 14,676,010 |
| 2024-04-30 | $49.30 | $52.30 | $49.00 | $50.04 | $50.04 | 18,205,810 |
| 2024-04-29 | $48.83 | $50.01 | $48.60 | $49.60 | $49.60 | 16,080,650 |
| 2024-04-26 | $47.80 | $49.31 | $47.79 | $48.77 | $48.77 | 15,904,280 |
| 2024-04-25 | $47.78 | $48.85 | $47.66 | $48.00 | $48.00 | 15,191,700 |
| 2024-04-24 | $49.58 | $49.84 | $47.50 | $48.78 | $48.78 | 25,106,570 |
| 2024-04-23 | $43.53 | $47.99 | $43.32 | $47.99 | $47.99 | 18,491,370 |
| 2024-04-22 | $41.80 | $44.66 | $41.29 | $43.63 | $43.63 | 12,835,780 |
| 2024-04-19 | $42.68 | $43.21 | $41.69 | $41.92 | $41.92 | 7,852,310 |
| 2024-04-18 | $42.49 | $43.60 | $41.59 | $43.11 | $43.11 | 9,171,160 |
| 2024-04-17 | $43.61 | $44.04 | $42.11 | $42.91 | $42.91 | 12,187,670 |
| 2024-04-16 | $44.69 | $44.81 | $43.09 | $43.25 | $43.25 | 9,825,960 |
| 2024-04-15 | $44.00 | $45.13 | $43.15 | $44.50 | $44.50 | 12,715,070 |
| 2024-04-12 | $43.03 | $44.43 | $42.70 | $43.81 | $43.81 | 9,657,360 |
| 2024-04-11 | $43.26 | $43.98 | $42.78 | $43.15 | $43.15 | 7,158,590 |
| 2024-04-10 | $43.82 | $44.31 | $43.27 | $43.55 | $43.55 | 6,898,150 |
| 2024-04-09 | $43.99 | $44.41 | $43.41 | $44.26 | $44.26 | 8,311,650 |
| 2024-04-08 | $45.10 | $45.37 | $43.59 | $43.65 | $43.65 | 12,037,260 |
| 2024-04-03 | $45.80 | $46.93 | $45.30 | $45.51 | $45.51 | 15,501,150 |
| 2024-04-02 | $45.67 | $47.50 | $45.52 | $46.18 | $46.18 | 36,646,360 |
| 2024-04-01 | $44.09 | $44.09 | $44.08 | $44.09 | $44.09 | 5,856,640 |
| 2024-03-29 | $40.23 | $40.37 | $39.50 | $40.08 | $40.08 | 4,253,930 |
| 2024-03-28 | $39.31 | $40.60 | $39.12 | $40.20 | $40.20 | 5,488,780 |
| 2024-03-27 | $40.22 | $40.52 | $39.29 | $39.30 | $39.30 | 6,282,180 |
| 2024-03-26 | $40.58 | $40.84 | $40.10 | $40.23 | $40.23 | 4,987,550 |
| 2024-03-25 | $40.98 | $41.97 | $40.56 | $40.57 | $40.57 | 5,892,480 |
| 2024-03-22 | $42.42 | $42.42 | $40.90 | $41.25 | $41.25 | 7,880,340 |
| 2024-03-21 | $42.98 | $43.20 | $42.40 | $42.42 | $42.42 | 5,637,290 |
| 2024-03-20 | $42.70 | $43.19 | $42.52 | $42.97 | $42.97 | 5,624,750 |
| 2024-03-19 | $43.50 | $43.50 | $42.77 | $42.77 | $42.77 | 7,421,960 |
| 2024-03-18 | $43.17 | $43.62 | $42.61 | $43.57 | $43.57 | 9,966,290 |
| 2024-03-15 | $42.53 | $43.79 | $42.25 | $43.25 | $43.25 | 10,291,760 |
| 2024-03-14 | $44.00 | $44.49 | $42.23 | $42.63 | $42.63 | 13,378,330 |
| 2024-03-13 | $42.74 | $43.50 | $42.51 | $43.26 | $43.26 | 10,089,900 |
| 2024-03-12 | $41.90 | $43.25 | $41.79 | $42.96 | $42.96 | 11,138,870 |
| 2024-03-11 | $40.61 | $41.97 | $40.01 | $41.97 | $41.97 | 9,995,130 |
| 2024-03-08 | $40.50 | $41.37 | $40.16 | $40.61 | $40.61 | 8,410,410 |
| 2024-03-07 | $41.32 | $41.64 | $40.40 | $40.40 | $40.40 | 8,779,330 |
| 2024-03-06 | $42.06 | $42.24 | $41.13 | $41.66 | $41.66 | 8,446,200 |
| 2024-03-05 | $42.85 | $42.96 | $42.03 | $42.18 | $42.18 | 8,835,590 |
| 2024-03-04 | $41.87 | $44.01 | $41.87 | $43.28 | $43.28 | 12,153,370 |
| 2024-03-01 | $42.81 | $43.10 | $42.15 | $42.60 | $42.60 | 9,138,180 |
| 2024-02-29 | $41.49 | $43.10 | $41.41 | $42.91 | $42.91 | 10,862,180 |
| 2024-02-28 | $43.99 | $45.02 | $41.88 | $41.94 | $41.94 | 17,368,030 |
| 2024-02-27 | $42.40 | $43.39 | $42.10 | $43.39 | $43.39 | 9,988,760 |
| 2024-02-26 | $42.38 | $43.59 | $42.20 | $42.69 | $42.69 | 13,938,580 |
| 2024-02-23 | $42.26 | $42.80 | $41.55 | $42.80 | $42.80 | 11,650,400 |
| 2024-02-22 | $41.02 | $42.28 | $41.02 | $42.25 | $42.25 | 12,033,310 |
| 2024-02-21 | $41.02 | $42.45 | $40.82 | $41.53 | $41.53 | 16,945,980 |
| 2024-02-20 | $41.00 | $43.15 | $41.00 | $41.49 | $41.49 | 28,100,510 |
| 2024-02-19 | $40.20 | $40.60 | $38.58 | $39.82 | $39.82 | 16,795,960 |
| 2024-02-08 | $39.00 | $40.36 | $38.35 | $40.12 | $40.12 | 23,680,820 |
| 2024-02-07 | $38.10 | $40.05 | $38.10 | $39.32 | $39.32 | 24,622,910 |
| 2024-02-06 | $32.96 | $36.41 | $32.50 | $36.41 | $36.41 | 10,895,450 |
| 2024-02-05 | $34.62 | $34.72 | $32.10 | $33.10 | $33.10 | 14,531,960 |
| 2024-02-02 | $36.81 | $37.19 | $33.80 | $34.93 | $34.93 | 12,420,050 |
| 2024-02-01 | $36.97 | $37.71 | $35.99 | $36.77 | $36.77 | 9,921,080 |
| 2024-01-31 | $38.26 | $38.59 | $36.49 | $36.68 | $36.68 | 12,058,880 |
| 2024-01-30 | $39.61 | $40.10 | $38.37 | $38.37 | $38.37 | 8,491,960 |
| 2024-01-29 | $40.94 | $41.50 | $39.57 | $39.87 | $39.87 | 8,928,130 |
| 2024-01-26 | $41.50 | $42.15 | $40.05 | $40.49 | $40.49 | 10,010,300 |
| 2024-01-25 | $40.34 | $41.94 | $40.01 | $41.72 | $41.72 | 10,934,650 |
| 2024-01-24 | $40.82 | $41.06 | $38.99 | $40.35 | $40.35 | 11,155,530 |
| 2024-01-23 | $40.70 | $41.07 | $40.28 | $40.69 | $40.69 | 7,909,430 |
| 2024-01-22 | $43.00 | $43.25 | $40.30 | $40.70 | $40.70 | 10,808,000 |
| 2024-01-19 | $43.84 | $44.40 | $43.13 | $43.26 | $43.26 | 5,549,730 |
| 2024-01-18 | $42.90 | $43.87 | $42.11 | $43.81 | $43.81 | 9,731,160 |
| 2024-01-17 | $44.93 | $45.27 | $43.33 | $43.33 | $43.33 | 7,355,650 |
| 2024-01-16 | $45.11 | $45.64 | $44.49 | $44.92 | $44.92 | 4,987,610 |
| 2024-01-15 | $44.39 | $45.94 | $44.08 | $45.12 | $45.12 | 8,396,430 |
| 2024-01-12 | $46.00 | $46.53 | $45.60 | $45.66 | $45.66 | 7,591,360 |
| 2024-01-11 | $46.15 | $46.57 | $45.59 | $46.21 | $46.21 | 10,087,780 |
| 2024-01-10 | $48.06 | $48.06 | $46.18 | $46.18 | $46.18 | 11,319,950 |
| 2024-01-09 | $48.00 | $48.68 | $47.53 | $48.07 | $48.07 | 7,323,200 |
| 2024-01-08 | $48.80 | $48.94 | $47.52 | $48.00 | $48.00 | 10,029,890 |
| 2024-01-05 | $51.36 | $51.38 | $48.81 | $48.99 | $48.99 | 10,265,300 |
| 2024-01-04 | $50.88 | $51.41 | $49.07 | $51.41 | $51.41 | 10,671,800 |
| 2024-01-03 | $51.09 | $51.85 | $50.60 | $50.87 | $50.87 | 7,332,700 |
| 2024-01-02 | $52.35 | $52.77 | $51.03 | $51.47 | $51.47 | 9,756,800 |
| 2024-01-01 | $52.65 | $52.65 | $52.65 | $52.65 | $52.65 | 0 |
| 2023-12-29 | $52.41 | $53.47 | $51.70 | $52.65 | $52.65 | 10,076,950 |
| 2023-12-28 | $52.52 | $52.69 | $51.31 | $52.42 | $52.42 | 9,412,960 |
| 2023-12-27 | $52.41 | $52.95 | $51.40 | $52.39 | $52.39 | 8,699,770 |
| 2023-12-26 | $52.25 | $54.00 | $52.06 | $52.57 | $52.57 | 12,643,060 |
| 2023-12-25 | $50.40 | $52.37 | $50.31 | $52.25 | $52.25 | 7,995,380 |
| 2023-12-22 | $51.80 | $51.89 | $50.43 | $50.84 | $50.84 | 8,456,960 |
| 2023-12-21 | $51.50 | $52.30 | $51.11 | $51.54 | $51.54 | 9,023,490 |
| 2023-12-20 | $52.60 | $53.68 | $52.03 | $52.07 | $52.07 | 9,152,600 |
| 2023-12-19 | $51.82 | $52.69 | $51.15 | $52.35 | $52.35 | 9,048,750 |
| 2023-12-18 | $52.83 | $53.33 | $51.84 | $52.05 | $52.05 | 10,640,700 |
| 2023-12-15 | $53.99 | $54.02 | $52.42 | $52.87 | $52.87 | 14,425,750 |
| 2023-12-14 | $55.80 | $56.39 | $53.77 | $54.09 | $54.09 | 16,596,680 |
| 2023-12-13 | $55.98 | $56.78 | $55.31 | $55.79 | $55.79 | 11,951,410 |
| 2023-12-12 | $54.50 | $56.20 | $54.23 | $55.95 | $55.95 | 14,964,650 |
| 2023-12-11 | $56.40 | $57.00 | $53.89 | $54.67 | $54.67 | 21,618,490 |
| 2023-12-08 | $55.01 | $57.38 | $54.25 | $57.36 | $57.36 | 27,181,300 |
| 2023-12-07 | $59.00 | $61.18 | $55.40 | $55.48 | $55.48 | 35,171,330 |
| 2023-12-06 | $57.25 | $62.90 | $56.87 | $59.60 | $59.60 | 29,427,270 |
| 2023-12-05 | $55.00 | $58.60 | $54.85 | $57.25 | $57.25 | 17,488,180 |
| 2023-12-04 | $55.87 | $56.30 | $54.48 | $55.34 | $55.34 | 10,615,450 |
| 2023-12-01 | $53.00 | $55.15 | $52.61 | $55.12 | $55.12 | 12,577,710 |
| 2023-11-30 | $52.17 | $53.52 | $52.17 | $53.30 | $53.30 | 10,840,410 |
| 2023-11-29 | $53.09 | $53.65 | $51.80 | $52.00 | $52.00 | 11,654,060 |
| 2023-11-28 | $52.95 | $54.75 | $52.21 | $53.22 | $53.22 | 13,895,250 |
| 2023-11-27 | $52.99 | $57.10 | $51.50 | $53.37 | $53.37 | 20,303,040 |
| 2023-11-24 | $51.00 | $53.00 | $50.83 | $52.88 | $52.88 | 12,217,160 |
| 2023-11-23 | $50.85 | $52.50 | $50.85 | $51.14 | $51.14 | 9,584,640 |
| 2023-11-22 | $50.70 | $51.49 | $50.41 | $50.41 | $50.41 | 5,137,600 |
| 2023-11-21 | $51.40 | $51.68 | $50.60 | $50.88 | $50.88 | 7,957,800 |
| 2023-11-20 | $48.30 | $51.86 | $48.30 | $51.40 | $51.40 | 15,091,650 |
| 2023-11-17 | $47.50 | $48.70 | $47.39 | $48.21 | $48.21 | 3,934,210 |
| 2023-11-16 | $48.28 | $48.40 | $47.37 | $47.78 | $47.78 | 4,448,140 |
| 2023-11-15 | $48.49 | $48.99 | $47.76 | $48.45 | $48.45 | 4,821,540 |
| 2023-11-14 | $48.07 | $48.38 | $47.55 | $48.12 | $48.12 | 3,823,930 |
| 2023-11-13 | $48.92 | $49.19 | $47.74 | $47.94 | $47.94 | 5,527,230 |
| 2023-11-10 | $47.61 | $49.09 | $47.54 | $48.71 | $48.71 | 5,416,960 |
| 2023-11-09 | $48.88 | $49.79 | $47.99 | $48.27 | $48.27 | 6,989,590 |
| 2023-11-08 | $48.53 | $49.30 | $48.33 | $48.65 | $48.65 | 6,374,430 |
| 2023-11-07 | $48.29 | $49.40 | $48.29 | $48.53 | $48.53 | 7,727,340 |
| 2023-11-06 | $47.15 | $48.83 | $47.13 | $48.74 | $48.74 | 10,560,770 |
| 2023-11-03 | $46.99 | $47.38 | $46.42 | $46.82 | $46.82 | 6,119,520 |
| 2023-11-02 | $47.65 | $47.90 | $46.90 | $47.14 | $47.14 | 5,778,030 |
| 2023-11-01 | $47.15 | $48.00 | $46.88 | $47.58 | $47.58 | 8,459,470 |
| 2023-10-31 | $47.98 | $49.77 | $46.95 | $47.01 | $47.01 | 15,325,080 |
| 2023-10-30 | $46.25 | $48.21 | $46.01 | $47.88 | $47.88 | 11,753,240 |
| 2023-10-27 | $43.72 | $46.24 | $43.45 | $45.94 | $45.94 | 9,464,980 |
| 2023-10-26 | $43.01 | $44.27 | $42.98 | $43.87 | $43.87 | 4,719,270 |
| 2023-10-25 | $44.80 | $45.20 | $43.36 | $43.70 | $43.70 | 7,209,720 |
| 2023-10-24 | $44.93 | $45.22 | $43.90 | $44.79 | $44.79 | 4,586,020 |
| 2023-10-23 | $43.48 | $45.50 | $42.86 | $44.61 | $44.61 | 7,799,800 |
| 2023-10-20 | $44.02 | $44.47 | $43.32 | $43.47 | $43.47 | 5,541,290 |
| 2023-10-19 | $44.69 | $45.73 | $44.03 | $44.50 | $44.50 | 5,750,920 |
| 2023-10-18 | $45.80 | $45.81 | $44.73 | $45.12 | $45.12 | 5,741,900 |
| 2023-10-17 | $46.18 | $46.38 | $45.18 | $46.17 | $46.17 | 8,901,330 |
| 2023-10-16 | $46.00 | $48.53 | $45.30 | $46.75 | $46.75 | 14,914,850 |
| 2023-10-13 | $45.14 | $46.50 | $44.93 | $45.60 | $45.60 | 9,429,350 |
| 2023-10-12 | $45.51 | $45.96 | $44.73 | $45.30 | $45.30 | 5,204,600 |
| 2023-10-11 | $44.15 | $45.98 | $43.98 | $45.28 | $45.28 | 8,113,980 |
| 2023-10-10 | $44.69 | $44.85 | $43.73 | $43.95 | $43.95 | 4,894,510 |
| 2023-10-09 | $44.60 | $45.02 | $43.72 | $44.68 | $44.68 | 5,755,200 |
| 2023-09-28 | $45.44 | $45.81 | $45.02 | $45.12 | $45.12 | 6,366,490 |
| 2023-09-27 | $44.94 | $45.58 | $44.70 | $45.28 | $45.28 | 8,752,860 |
| 2023-09-26 | $45.12 | $45.45 | $44.47 | $44.60 | $44.60 | 5,299,660 |
| 2023-09-25 | $43.90 | $45.60 | $43.81 | $45.12 | $45.12 | 8,906,460 |
| 2023-09-22 | $43.00 | $43.90 | $42.60 | $43.72 | $43.72 | 4,958,210 |
| 2023-09-21 | $43.33 | $43.57 | $42.86 | $42.96 | $42.96 | 3,811,100 |
| 2023-09-20 | $43.59 | $44.11 | $43.20 | $43.50 | $43.50 | 5,462,640 |
| 2023-09-19 | $44.24 | $44.65 | $43.80 | $44.01 | $44.01 | 4,952,800 |
| 2023-09-18 | $43.81 | $44.84 | $43.68 | $44.02 | $44.02 | 7,203,430 |
| 2023-09-15 | $43.34 | $44.29 | $43.11 | $44.29 | $44.29 | 8,813,360 |
| 2023-09-14 | $42.80 | $43.56 | $42.74 | $43.13 | $43.13 | 5,112,300 |
| 2023-09-13 | $43.50 | $43.74 | $42.51 | $42.96 | $42.96 | 5,698,170 |
| 2023-09-12 | $42.80 | $43.55 | $42.45 | $43.24 | $43.24 | 8,738,270 |
| 2023-09-11 | $39.91 | $43.48 | $39.88 | $42.83 | $42.83 | 15,128,430 |
| 2023-09-08 | $39.56 | $40.08 | $39.29 | $39.91 | $39.91 | 3,981,250 |
| 2023-09-07 | $39.59 | $39.96 | $39.20 | $39.37 | $39.37 | 4,903,460 |
| 2023-09-06 | $41.29 | $41.38 | $39.58 | $39.70 | $39.70 | 9,425,320 |
| 2023-09-05 | $42.20 | $42.28 | $41.36 | $41.59 | $41.59 | 4,377,030 |
| 2023-09-04 | $42.29 | $42.49 | $41.90 | $42.20 | $42.20 | 3,811,790 |
| 2023-09-01 | $42.85 | $43.00 | $42.07 | $42.29 | $42.29 | 3,807,120 |
| 2023-08-31 | $42.98 | $43.15 | $42.63 | $42.80 | $42.80 | 3,951,540 |
| 2023-08-30 | $42.99 | $43.60 | $42.62 | $43.00 | $43.00 | 5,250,160 |
| 2023-08-29 | $41.01 | $43.20 | $41.01 | $42.95 | $42.95 | 7,695,810 |
| 2023-08-28 | $44.60 | $44.88 | $41.33 | $41.41 | $41.41 | 11,878,700 |
| 2023-08-25 | $41.40 | $43.19 | $41.30 | $42.35 | $42.35 | 9,408,760 |
| 2023-08-24 | $41.16 | $41.92 | $40.40 | $41.76 | $41.76 | 5,609,350 |
| 2023-08-23 | $41.98 | $42.07 | $41.12 | $41.20 | $41.20 | 3,892,200 |
| 2023-08-22 | $41.58 | $41.90 | $40.12 | $41.80 | $41.80 | 6,308,460 |
| 2023-08-21 | $41.10 | $42.00 | $41.04 | $41.38 | $41.38 | 3,054,970 |
| 2023-08-18 | $42.25 | $42.49 | $41.18 | $41.36 | $41.36 | 4,366,520 |
| 2023-08-17 | $41.56 | $42.44 | $41.35 | $42.42 | $42.42 | 4,565,450 |
| 2023-08-16 | $42.37 | $42.88 | $41.45 | $41.61 | $41.61 | 5,846,530 |
| 2023-08-15 | $42.31 | $43.00 | $41.80 | $42.48 | $42.48 | 5,433,300 |
| 2023-08-14 | $41.67 | $42.76 | $41.27 | $42.58 | $42.58 | 6,785,430 |
| 2023-08-11 | $41.80 | $43.57 | $41.73 | $42.30 | $42.30 | 9,486,300 |
| 2023-08-10 | $41.48 | $42.71 | $41.18 | $42.06 | $42.06 | 6,911,620 |
| 2023-08-09 | $41.96 | $42.46 | $41.36 | $41.44 | $41.44 | 8,623,010 |
| 2023-08-08 | $40.95 | $41.57 | $40.65 | $41.08 | $41.08 | 6,282,400 |
| 2023-08-07 | $42.20 | $42.30 | $40.89 | $41.15 | $41.15 | 9,703,340 |
| 2023-08-04 | $43.12 | $43.60 | $42.04 | $42.36 | $42.36 | 8,664,620 |
| 2023-08-03 | $42.77 | $43.36 | $42.75 | $43.21 | $43.21 | 7,010,890 |
| 2023-08-02 | $44.88 | $45.08 | $42.55 | $42.79 | $42.79 | 16,668,680 |
| 2023-08-01 | $44.32 | $45.95 | $44.32 | $45.35 | $45.35 | 9,258,600 |
| 2023-07-31 | $44.60 | $45.12 | $43.74 | $44.70 | $44.70 | 11,814,150 |
| 2023-07-28 | $44.50 | $45.60 | $44.50 | $45.12 | $45.12 | 8,181,130 |
| 2023-07-27 | $44.91 | $45.81 | $44.76 | $44.98 | $44.98 | 9,890,440 |
| 2023-07-26 | $43.79 | $46.55 | $43.66 | $45.20 | $45.20 | 17,795,370 |
| 2023-07-25 | $43.40 | $44.14 | $43.00 | $43.79 | $43.79 | 7,990,610 |
| 2023-07-24 | $41.95 | $43.99 | $41.73 | $43.57 | $43.57 | 12,148,590 |
| 2023-07-21 | $41.36 | $42.36 | $41.36 | $41.92 | $41.92 | 5,281,780 |
| 2023-07-20 | $42.19 | $42.65 | $41.40 | $41.50 | $41.50 | 7,172,010 |
| 2023-07-19 | $42.85 | $42.85 | $42.01 | $42.20 | $42.20 | 10,382,320 |
| 2023-07-18 | $41.07 | $43.52 | $41.07 | $43.04 | $43.04 | 15,043,750 |
| 2023-07-17 | $41.40 | $41.45 | $40.41 | $41.07 | $41.07 | 6,337,580 |
| 2023-07-14 | $41.32 | $41.52 | $40.41 | $41.45 | $41.45 | 8,647,600 |
| 2023-07-13 | $40.59 | $41.03 | $39.80 | $40.80 | $40.80 | 6,968,070 |
| 2023-07-12 | $40.64 | $41.10 | $40.29 | $40.50 | $40.50 | 7,578,430 |
| 2023-07-11 | $38.98 | $41.25 | $38.73 | $40.64 | $40.64 | 12,209,130 |
| 2023-07-10 | $37.85 | $39.16 | $37.80 | $38.91 | $38.91 | 6,389,530 |
| 2023-07-07 | $37.60 | $37.99 | $37.58 | $37.78 | $37.78 | 1,759,380 |
| 2023-07-06 | $38.23 | $38.39 | $37.61 | $37.78 | $37.78 | 2,978,230 |
| 2023-07-05 | $38.87 | $38.87 | $38.23 | $38.23 | $38.23 | 2,756,490 |
| 2023-07-04 | $38.46 | $39.16 | $38.30 | $38.92 | $38.92 | 4,408,420 |
| 2023-07-03 | $38.52 | $38.86 | $38.17 | $38.46 | $38.46 | 2,791,050 |
| 2023-06-30 | $38.43 | $38.87 | $38.41 | $38.50 | $38.50 | 3,697,300 |
| 2023-06-29 | $37.07 | $38.99 | $36.93 | $38.49 | $38.49 | 7,386,240 |
| 2023-06-28 | $36.83 | $37.10 | $36.45 | $37.09 | $37.09 | 2,934,980 |
| 2023-06-27 | $36.98 | $37.42 | $36.74 | $36.85 | $36.85 | 2,535,730 |
| 2023-06-26 | $36.78 | $37.22 | $36.40 | $36.65 | $36.65 | 2,963,690 |
| 2023-06-21 | $38.10 | $38.10 | $36.97 | $36.97 | $36.97 | 3,825,200 |
| 2023-06-20 | $38.23 | $38.37 | $37.91 | $38.05 | $38.05 | 2,829,620 |
| 2023-06-19 | $37.65 | $38.48 | $37.50 | $38.22 | $38.22 | 4,007,850 |
| 2023-06-16 | $38.18 | $38.60 | $37.67 | $37.67 | $37.67 | 4,343,710 |
| 2023-06-15 | $37.40 | $38.19 | $37.10 | $38.14 | $38.14 | 5,023,660 |
| 2023-06-14 | $36.68 | $37.28 | $36.63 | $37.07 | $37.07 | 3,124,190 |
| 2023-06-13 | $36.65 | $36.90 | $36.48 | $36.77 | $36.77 | 2,803,220 |
| 2023-06-12 | $37.00 | $37.09 | $36.41 | $36.69 | $36.69 | 3,076,910 |
| 2023-06-09 | $36.90 | $37.50 | $36.65 | $37.20 | $37.20 | 3,600,330 |
| 2023-06-08 | $36.90 | $37.31 | $36.45 | $36.95 | $36.95 | 3,290,000 |
| 2023-06-07 | $36.98 | $37.22 | $36.70 | $36.94 | $36.94 | 2,918,080 |
| 2023-06-06 | $38.06 | $38.07 | $37.00 | $37.06 | $37.06 | 4,546,270 |
| 2023-06-05 | $38.38 | $38.64 | $37.95 | $38.08 | $38.08 | 3,481,540 |
| 2023-06-02 | $38.85 | $38.98 | $38.31 | $38.39 | $38.39 | 3,271,840 |
| 2023-06-01 | $38.30 | $39.25 | $38.15 | $38.65 | $38.65 | 3,984,040 |
| 2023-05-31 | $38.75 | $38.95 | $37.91 | $38.29 | $38.29 | 4,078,660 |
| 2023-05-30 | $39.58 | $39.87 | $37.98 | $38.64 | $38.64 | 6,130,220 |
| 2023-05-29 | $38.82 | $40.22 | $38.70 | $39.31 | $39.31 | 8,809,230 |
| 2023-05-26 | $38.13 | $39.13 | $37.90 | $38.89 | $38.89 | 5,560,540 |
| 2023-05-25 | $38.29 | $38.41 | $37.78 | $38.14 | $38.14 | 4,011,360 |
| 2023-05-24 | $38.52 | $38.74 | $38.10 | $38.30 | $38.30 | 4,971,540 |
| 2023-05-23 | $37.29 | $39.44 | $37.11 | $38.53 | $38.53 | 13,875,000 |
| 2023-05-22 | $36.60 | $37.28 | $36.48 | $37.25 | $37.25 | 3,604,280 |
| 2023-05-19 | $36.10 | $36.74 | $35.78 | $36.60 | $36.60 | 3,298,940 |
| 2023-05-18 | $35.93 | $36.11 | $35.76 | $36.10 | $36.10 | 2,210,300 |
| 2023-05-17 | $36.42 | $36.48 | $35.78 | $35.96 | $35.96 | 3,833,000 |
| 2023-05-16 | $36.52 | $36.95 | $36.34 | $36.65 | $36.65 | 4,221,220 |
| 2023-05-15 | $36.29 | $36.55 | $35.71 | $36.50 | $36.50 | 3,824,730 |
| 2023-05-12 | $36.01 | $37.08 | $35.95 | $36.24 | $36.24 | 3,966,080 |
| 2023-05-11 | $36.59 | $37.07 | $35.90 | $36.13 | $36.13 | 5,241,460 |
| 2023-05-10 | $36.51 | $36.80 | $35.98 | $36.76 | $36.76 | 4,125,180 |
| 2023-05-09 | $36.58 | $37.19 | $36.55 | $36.65 | $36.65 | 5,302,150 |
| 2023-05-08 | $37.00 | $37.34 | $36.41 | $36.70 | $36.70 | 5,762,370 |
| 2023-05-05 | $37.81 | $38.10 | $37.01 | $37.18 | $37.18 | 5,797,630 |
| 2023-05-04 | $36.95 | $38.30 | $36.80 | $38.19 | $38.19 | 7,005,450 |
| 2023-05-03 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 0 |
| 2023-05-02 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 0 |
| 2023-04-28 | $36.66 | $37.49 | $36.40 | $36.98 | $36.98 | 7,004,860 |
| 2023-04-27 | $35.11 | $35.99 | $34.98 | $35.66 | $35.66 | 4,594,960 |
| 2023-04-26 | $35.18 | $35.45 | $34.89 | $35.17 | $35.17 | 4,027,030 |
| 2023-04-25 | $35.50 | $35.78 | $34.70 | $35.01 | $35.01 | 5,234,370 |
| 2023-04-24 | $36.15 | $36.33 | $35.18 | $35.25 | $35.25 | 5,311,550 |
| 2023-04-21 | $36.28 | $36.73 | $35.92 | $35.97 | $35.97 | 4,981,150 |
| 2023-04-20 | $37.63 | $37.70 | $36.16 | $36.28 | $36.28 | 10,125,320 |
| 2023-04-19 | $38.71 | $38.98 | $37.45 | $37.60 | $37.60 | 7,878,210 |
| 2023-04-18 | $39.35 | $39.65 | $38.71 | $38.76 | $38.76 | 3,911,860 |
| 2023-04-17 | $39.60 | $40.20 | $39.11 | $39.34 | $39.34 | 5,117,740 |
| 2023-04-14 | $39.98 | $39.99 | $38.95 | $39.55 | $39.55 | 5,430,400 |
| 2023-04-13 | $39.29 | $40.22 | $39.01 | $39.82 | $39.82 | 7,143,580 |
| 2023-04-12 | $39.63 | $39.90 | $39.20 | $39.37 | $39.37 | 4,825,290 |
| 2023-04-11 | $39.13 | $39.90 | $39.01 | $39.54 | $39.54 | 5,822,260 |
| 2023-04-10 | $39.16 | $39.96 | $38.80 | $39.01 | $39.01 | 8,296,330 |
| 2023-04-07 | $36.87 | $39.18 | $36.80 | $39.05 | $39.05 | 11,590,210 |
| 2023-04-06 | $36.50 | $37.09 | $36.39 | $36.75 | $36.75 | 4,779,270 |
| 2023-04-05 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 0 |
| 2023-04-04 | $36.70 | $37.21 | $36.24 | $36.55 | $36.55 | 6,014,690 |
| 2023-04-03 | $37.50 | $37.60 | $36.77 | $36.80 | $36.80 | 4,826,500 |
| 2023-03-31 | $37.70 | $37.97 | $36.66 | $37.65 | $37.65 | 5,205,780 |
| 2023-03-30 | $37.70 | $38.07 | $37.21 | $37.85 | $37.85 | 3,768,840 |
| 2023-03-29 | $37.70 | $37.88 | $37.03 | $37.64 | $37.64 | 3,436,730 |
| 2023-03-28 | $37.98 | $38.36 | $37.52 | $37.65 | $37.65 | 3,621,230 |
| 2023-03-27 | $37.18 | $38.50 | $36.85 | $38.02 | $38.02 | 6,303,350 |
| 2023-03-24 | $37.01 | $37.45 | $36.89 | $37.18 | $37.18 | 3,865,030 |
| 2023-03-23 | $36.98 | $37.35 | $36.77 | $37.00 | $37.00 | 3,583,210 |
| 2023-03-22 | $36.70 | $37.50 | $36.51 | $37.08 | $37.08 | 5,441,730 |
| 2023-03-21 | $34.90 | $36.56 | $34.80 | $36.49 | $36.49 | 7,375,640 |
| 2023-03-20 | $35.51 | $35.55 | $34.49 | $34.66 | $34.66 | 5,906,840 |
| 2023-03-17 | $36.40 | $36.52 | $35.68 | $35.85 | $35.85 | 3,604,760 |
| 2023-03-16 | $36.37 | $36.98 | $36.06 | $36.10 | $36.10 | 3,067,240 |
| 2023-03-15 | $35.97 | $36.86 | $35.97 | $36.62 | $36.62 | 4,756,540 |
| 2023-03-14 | $35.70 | $36.79 | $35.48 | $35.86 | $35.86 | 4,789,490 |
| 2023-03-13 | $36.00 | $36.29 | $35.42 | $35.80 | $35.80 | 3,477,160 |
| 2023-03-10 | $36.03 | $36.50 | $36.00 | $36.10 | $36.10 | 2,439,330 |
| 2023-03-09 | $36.49 | $36.70 | $36.35 | $36.46 | $36.46 | 2,385,540 |
| 2023-03-08 | $36.31 | $36.56 | $36.18 | $36.49 | $36.49 | 2,338,300 |
| 2023-03-07 | $37.00 | $37.46 | $36.38 | $36.44 | $36.44 | 3,561,970 |
| 2023-03-06 | $36.90 | $37.32 | $36.79 | $37.04 | $37.04 | 2,762,440 |
| 2023-03-03 | $37.29 | $37.45 | $36.76 | $36.88 | $36.88 | 4,284,030 |
| 2023-03-02 | $38.31 | $38.40 | $36.68 | $37.11 | $37.11 | 7,772,270 |
| 2023-03-01 | $38.47 | $39.15 | $37.83 | $38.52 | $38.52 | 4,783,750 |
| 2023-02-28 | $37.31 | $38.45 | $37.27 | $38.32 | $38.32 | 5,020,490 |
| 2023-02-27 | $39.59 | $39.78 | $37.19 | $37.41 | $37.41 | 9,690,560 |
| 2023-02-24 | $39.51 | $40.99 | $39.04 | $39.58 | $39.58 | 9,302,900 |
| 2023-02-23 | $38.68 | $38.97 | $38.19 | $38.39 | $38.39 | 2,763,540 |
| 2023-02-22 | $38.70 | $39.38 | $38.48 | $38.67 | $38.67 | 3,488,160 |
| 2023-02-21 | $38.61 | $38.93 | $38.43 | $38.77 | $38.77 | 3,212,510 |
| 2023-02-20 | $38.02 | $38.73 | $37.90 | $38.61 | $38.61 | 3,819,100 |
| 2023-02-17 | $38.49 | $38.75 | $38.09 | $38.12 | $38.12 | 4,503,260 |
| 2023-02-16 | $39.19 | $39.56 | $38.00 | $38.49 | $38.49 | 5,974,730 |
| 2023-02-15 | $40.10 | $40.15 | $39.12 | $39.17 | $39.17 | 4,734,680 |
| 2023-02-14 | $39.79 | $40.55 | $39.28 | $39.82 | $39.82 | 6,195,760 |
| 2023-02-13 | $39.93 | $41.28 | $39.61 | $39.65 | $39.65 | 12,040,820 |
| 2023-02-10 | $39.46 | $40.40 | $39.24 | $39.76 | $39.76 | 8,382,870 |
| 2023-02-09 | $37.28 | $39.85 | $37.17 | $39.46 | $39.46 | 13,564,180 |
| 2023-02-08 | $36.86 | $38.33 | $36.86 | $37.35 | $37.35 | 7,097,690 |
| 2023-02-07 | $36.99 | $37.48 | $36.72 | $36.99 | $36.99 | 4,933,810 |
| 2023-02-06 | $37.57 | $37.57 | $36.81 | $36.88 | $36.88 | 4,756,750 |
| 2023-02-03 | $37.80 | $38.50 | $36.95 | $37.46 | $37.46 | 6,990,460 |
| 2023-02-02 | $36.95 | $38.65 | $36.69 | $37.97 | $37.97 | 12,219,910 |
| 2023-02-01 | $36.28 | $36.85 | $35.88 | $36.85 | $36.85 | 5,170,230 |
| 2023-01-31 | $36.51 | $36.97 | $35.81 | $36.09 | $36.09 | 5,291,450 |
| 2023-01-30 | $36.92 | $37.12 | $36.55 | $36.71 | $36.71 | 3,999,500 |
| 2023-01-20 | $36.72 | $36.99 | $36.25 | $36.43 | $36.43 | 3,580,010 |
| 2023-01-19 | $36.35 | $36.94 | $36.20 | $36.71 | $36.71 | 3,394,110 |
| 2023-01-18 | $36.62 | $36.88 | $36.33 | $36.40 | $36.40 | 3,217,840 |
| 2023-01-17 | $37.20 | $37.20 | $36.45 | $36.55 | $36.55 | 4,212,380 |
| 2023-01-16 | $35.80 | $37.92 | $35.80 | $37.31 | $37.31 | 9,383,990 |
| 2023-01-13 | $34.69 | $35.90 | $34.56 | $35.80 | $35.80 | 5,459,230 |
| 2023-01-12 | $34.38 | $34.95 | $34.38 | $34.62 | $34.62 | 2,331,780 |
| 2023-01-11 | $34.88 | $35.55 | $34.50 | $34.55 | $34.55 | 3,053,510 |
| 2023-01-10 | $34.64 | $34.96 | $34.47 | $34.88 | $34.88 | 2,159,160 |
| 2023-01-09 | $34.40 | $34.97 | $34.20 | $34.74 | $34.74 | 3,196,220 |
| 2023-01-06 | $34.75 | $35.00 | $34.34 | $34.37 | $34.37 | 3,321,690 |
| 2023-01-05 | $33.88 | $35.91 | $33.77 | $34.83 | $34.83 | 7,295,750 |
| 2023-01-04 | $33.48 | $34.12 | $33.23 | $33.83 | $33.83 | 3,675,340 |
| 2023-01-03 | $32.63 | $33.42 | $32.59 | $33.35 | $33.35 | 3,119,610 |
| 2023-01-02 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 0 |
| 2022-12-30 | $32.55 | $32.72 | $32.40 | $32.58 | $32.58 | 1,789,520 |
| 2022-12-29 | $32.26 | $32.77 | $32.20 | $32.51 | $32.51 | 2,196,380 |
| 2022-12-28 | $32.55 | $32.78 | $32.38 | $32.39 | $32.39 | 2,100,230 |
| 2022-12-27 | $32.61 | $32.79 | $32.03 | $32.75 | $32.75 | 2,696,980 |
| 2022-12-26 | $32.71 | $32.86 | $32.36 | $32.53 | $32.53 | 2,408,880 |
| 2022-12-23 | $32.30 | $32.80 | $32.30 | $32.56 | $32.56 | 1,750,020 |
| 2022-12-22 | $32.61 | $33.23 | $32.40 | $32.42 | $32.42 | 2,466,180 |
| 2022-12-21 | $32.76 | $33.25 | $32.38 | $32.50 | $32.50 | 2,287,830 |
| 2022-12-20 | $32.67 | $33.20 | $32.52 | $32.90 | $32.90 | 2,396,800 |
| 2022-12-19 | $34.18 | $34.20 | $32.80 | $32.88 | $32.88 | 3,869,250 |
| 2022-12-16 | $34.27 | $34.58 | $34.15 | $34.18 | $34.18 | 2,327,840 |
| 2022-12-15 | $34.63 | $34.93 | $34.34 | $34.39 | $34.39 | 2,549,030 |
| 2022-12-14 | $35.30 | $35.35 | $34.63 | $34.63 | $34.63 | 3,342,020 |
| 2022-12-13 | $34.92 | $35.50 | $34.38 | $35.42 | $35.42 | 4,787,220 |
| 2022-12-12 | $34.23 | $35.18 | $34.23 | $35.05 | $35.05 | 4,905,440 |
| 2022-12-09 | $34.56 | $34.87 | $34.35 | $34.38 | $34.38 | 7,725,190 |
| 2022-12-08 | $34.53 | $34.98 | $34.48 | $34.56 | $34.56 | 4,237,300 |
| 2022-12-07 | $34.53 | $35.10 | $34.10 | $34.73 | $34.73 | 5,182,710 |
| 2022-12-06 | $34.87 | $35.43 | $34.51 | $34.59 | $34.59 | 4,472,980 |
| 2022-12-05 | $34.82 | $34.99 | $34.50 | $34.92 | $34.92 | 4,019,460 |
| 2022-12-01 | $34.44 | $34.86 | $34.07 | $34.64 | $34.64 | 4,075,700 |
| 2022-11-30 | $34.50 | $34.88 | $34.01 | $34.09 | $34.09 | 3,530,950 |
| 2022-11-29 | $33.40 | $34.39 | $33.33 | $34.35 | $34.35 | 4,689,370 |
| 2022-11-28 | $33.16 | $33.85 | $32.73 | $33.25 | $33.25 | 4,115,450 |
| 2022-11-25 | $34.08 | $34.25 | $33.31 | $33.70 | $33.70 | 4,470,340 |
| 2022-11-24 | $34.55 | $34.98 | $33.97 | $34.23 | $34.23 | 4,907,230 |
| 2022-11-23 | $36.00 | $36.13 | $34.16 | $34.54 | $34.54 | 6,880,000 |
| 2022-11-22 | $37.21 | $37.87 | $35.75 | $36.00 | $36.00 | 7,185,710 |
| 2022-11-21 | $37.70 | $37.78 | $37.15 | $37.45 | $37.45 | 4,109,800 |
| 2022-11-18 | $37.55 | $38.38 | $37.46 | $38.05 | $38.05 | 7,118,090 |
| 2022-11-17 | $37.60 | $38.00 | $37.03 | $37.40 | $37.40 | 4,933,520 |
| 2022-11-16 | $38.08 | $38.49 | $37.60 | $37.62 | $37.62 | 5,908,620 |
| 2022-11-15 | $37.80 | $38.27 | $37.02 | $38.08 | $38.08 | 7,412,060 |
| 2022-11-14 | $37.08 | $38.13 | $36.21 | $37.92 | $37.92 | 7,976,550 |
| 2022-11-11 | $38.27 | $38.50 | $36.91 | $36.99 | $36.99 | 8,529,640 |
| 2022-11-10 | $37.73 | $38.66 | $37.42 | $37.74 | $37.74 | 11,769,570 |
| 2022-11-09 | $35.53 | $38.20 | $35.36 | $37.92 | $37.92 | 11,573,620 |
| 2022-11-08 | $36.03 | $36.05 | $35.11 | $35.52 | $35.52 | 4,128,720 |
| 2022-11-07 | $36.00 | $36.50 | $35.86 | $36.06 | $36.06 | 4,918,240 |
| 2022-11-04 | $36.00 | $36.41 | $35.72 | $36.20 | $36.20 | 5,956,700 |
| 2022-11-03 | $35.79 | $36.29 | $35.44 | $35.90 | $35.90 | 4,538,780 |
| 2022-11-02 | $36.00 | $37.25 | $35.88 | $36.22 | $36.22 | 7,390,160 |
| 2022-11-01 | $35.54 | $36.27 | $34.90 | $36.27 | $36.27 | 6,769,120 |
| 2022-10-31 | $36.30 | $36.40 | $34.91 | $35.54 | $35.54 | 5,624,070 |
| 2022-10-28 | $36.70 | $37.65 | $36.16 | $36.44 | $36.44 | 6,979,450 |
| 2022-10-27 | $38.00 | $38.58 | $37.30 | $37.90 | $37.90 | 8,125,740 |
| 2022-10-26 | $35.66 | $38.46 | $35.15 | $38.00 | $38.00 | 13,893,240 |
| 2022-10-25 | $35.58 | $37.35 | $34.50 | $35.89 | $35.89 | 12,985,270 |
| 2022-10-24 | $35.24 | $35.85 | $33.89 | $33.99 | $33.99 | 3,938,500 |
| 2022-10-21 | $35.30 | $35.70 | $34.66 | $35.20 | $35.20 | 2,317,630 |
| 2022-10-20 | $35.05 | $36.03 | $34.89 | $35.35 | $35.35 | 3,253,270 |
| 2022-10-19 | $35.76 | $35.82 | $35.00 | $35.15 | $35.15 | 2,547,950 |
| 2022-10-18 | $35.28 | $36.15 | $34.67 | $35.73 | $35.73 | 4,356,310 |
| 2022-10-17 | $35.23 | $36.00 | $35.09 | $35.27 | $35.27 | 4,835,920 |
| 2022-10-14 | $33.15 | $35.55 | $32.90 | $35.10 | $35.10 | 7,695,700 |
| 2022-10-13 | $31.95 | $33.01 | $31.70 | $32.89 | $32.89 | 3,897,210 |
| 2022-10-12 | $30.97 | $32.08 | $30.53 | $32.03 | $32.03 | 3,241,250 |
| 2022-10-11 | $31.50 | $31.78 | $30.61 | $30.97 | $30.97 | 3,048,750 |
| 2022-10-10 | $33.01 | $33.30 | $31.50 | $31.50 | $31.50 | 5,226,580 |
| 2022-09-30 | $33.66 | $34.60 | $33.50 | $33.93 | $33.93 | 4,271,020 |
| 2022-09-29 | $33.91 | $34.60 | $33.35 | $33.49 | $33.49 | 3,266,950 |
| 2022-09-28 | $33.65 | $34.16 | $33.49 | $33.51 | $33.51 | 2,773,560 |
| 2022-09-27 | $32.31 | $33.91 | $32.22 | $33.85 | $33.85 | 4,182,580 |
| 2022-09-26 | $32.51 | $32.97 | $32.22 | $32.22 | $32.22 | 2,215,160 |
| 2022-09-23 | $34.02 | $34.10 | $32.88 | $33.10 | $33.10 | 3,130,060 |
| 2022-09-22 | $33.72 | $34.80 | $33.65 | $34.01 | $34.01 | 2,464,690 |
| 2022-09-21 | $33.54 | $34.25 | $33.13 | $34.07 | $34.07 | 2,626,020 |
| 2022-09-20 | $33.89 | $34.27 | $33.88 | $33.89 | $33.89 | 1,921,240 |
| 2022-09-19 | $35.10 | $35.10 | $33.84 | $33.94 | $33.94 | 3,449,700 |
| 2022-09-16 | $36.41 | $36.47 | $35.14 | $35.14 | $35.14 | 3,807,710 |
| 2022-09-15 | $36.18 | $36.95 | $35.95 | $36.39 | $36.39 | 4,049,270 |
| 2022-09-14 | $35.95 | $36.30 | $35.73 | $36.18 | $36.18 | 2,701,270 |
| 2022-09-13 | $36.05 | $36.80 | $35.83 | $36.58 | $36.58 | 3,896,250 |
| 2022-09-12 | $35.93 | $35.93 | $35.93 | $35.93 | $35.93 | 0 |
| 2022-09-09 | $35.12 | $35.96 | $35.10 | $35.93 | $35.93 | 3,705,450 |
| 2022-09-08 | $35.69 | $35.84 | $35.11 | $35.11 | $35.11 | 2,837,110 |
| 2022-09-07 | $35.50 | $35.92 | $35.05 | $35.66 | $35.66 | 3,229,190 |
| 2022-09-06 | $35.58 | $35.77 | $35.34 | $35.60 | $35.60 | 3,320,750 |
| 2022-09-05 | $36.36 | $36.66 | $35.17 | $35.55 | $35.55 | 5,706,790 |
| 2022-09-02 | $36.48 | $37.08 | $36.42 | $36.63 | $36.63 | 2,219,110 |
| 2022-09-01 | $36.60 | $37.10 | $36.44 | $36.48 | $36.48 | 3,359,470 |
| 2022-08-31 | $37.01 | $37.32 | $36.58 | $36.70 | $36.70 | 3,783,870 |
| 2022-08-30 | $36.60 | $37.15 | $36.50 | $37.15 | $37.15 | 3,392,730 |
| 2022-08-29 | $36.49 | $36.66 | $36.05 | $36.64 | $36.64 | 3,309,590 |
| 2022-08-26 | $36.70 | $37.11 | $36.53 | $36.71 | $36.71 | 4,173,320 |
| 2022-08-25 | $37.18 | $37.50 | $36.40 | $36.82 | $36.82 | 5,544,260 |
| 2022-08-24 | $38.03 | $38.13 | $37.10 | $37.17 | $37.17 | 5,429,230 |
| 2022-08-23 | $38.66 | $38.98 | $38.12 | $38.17 | $38.17 | 5,172,480 |
| 2022-08-22 | $39.33 | $39.60 | $38.76 | $38.91 | $38.91 | 3,759,470 |
| 2022-08-19 | $39.98 | $40.06 | $39.25 | $39.30 | $39.30 | 2,248,440 |
| 2022-08-18 | $40.17 | $40.18 | $39.51 | $39.63 | $39.63 | 2,617,570 |
| 2022-08-17 | $40.56 | $40.63 | $39.91 | $40.29 | $40.29 | 2,069,020 |
| 2022-08-16 | $40.64 | $40.79 | $40.22 | $40.33 | $40.33 | 1,892,180 |
| 2022-08-15 | $41.40 | $41.47 | $40.60 | $40.68 | $40.68 | 2,129,970 |
| 2022-08-12 | $41.00 | $41.55 | $40.80 | $41.32 | $41.32 | 2,464,070 |
| 2022-08-11 | $40.51 | $41.16 | $40.31 | $40.97 | $40.97 | 2,661,120 |
| 2022-08-10 | $40.55 | $41.00 | $40.11 | $40.18 | $40.18 | 2,113,640 |
| 2022-08-09 | $41.18 | $41.20 | $40.45 | $40.92 | $40.92 | 1,717,950 |
| 2022-08-08 | $40.87 | $41.30 | $40.67 | $40.95 | $40.95 | 2,420,870 |
| 2022-08-05 | $39.46 | $40.92 | $39.37 | $40.87 | $40.87 | 3,309,170 |
| 2022-08-04 | $38.89 | $39.43 | $38.69 | $39.43 | $39.43 | 2,652,770 |
| 2022-08-03 | $38.58 | $39.50 | $38.42 | $38.45 | $38.45 | 3,034,180 |
| 2022-08-02 | $40.49 | $40.49 | $38.01 | $38.61 | $38.61 | 5,938,420 |
| 2022-08-01 | $40.71 | $40.97 | $40.17 | $40.50 | $40.50 | 2,701,320 |
| 2022-07-29 | $41.66 | $41.80 | $40.66 | $40.78 | $40.78 | 3,598,840 |
| 2022-07-28 | $41.91 | $42.39 | $41.72 | $41.74 | $41.74 | 2,611,190 |
| 2022-07-27 | $41.68 | $42.08 | $41.52 | $41.73 | $41.73 | 1,758,690 |
| 2022-07-26 | $41.54 | $42.10 | $41.13 | $41.68 | $41.68 | 3,642,210 |
| 2022-07-25 | $42.40 | $42.92 | $41.95 | $42.11 | $42.11 | 2,255,650 |
| 2022-07-22 | $43.90 | $44.10 | $42.10 | $42.53 | $42.53 | 4,574,990 |
| 2022-07-21 | $43.69 | $44.25 | $43.36 | $43.55 | $43.55 | 2,864,960 |
| 2022-07-20 | $42.40 | $44.56 | $42.30 | $43.82 | $43.82 | 5,945,200 |
| 2022-07-19 | $41.53 | $42.33 | $41.40 | $42.21 | $42.21 | 3,152,200 |
| 2022-07-18 | $41.00 | $41.77 | $40.10 | $41.61 | $41.61 | 4,991,190 |
| 2022-07-15 | $41.32 | $42.90 | $41.21 | $41.21 | $41.21 | 14,030,240 |
| 2022-07-14 | $45.53 | $46.60 | $45.52 | $45.79 | $45.79 | 2,819,820 |
| 2022-07-13 | $45.64 | $46.10 | $45.17 | $45.52 | $45.52 | 2,786,090 |
| 2022-07-12 | $47.72 | $47.72 | $45.60 | $45.65 | $45.65 | 4,798,390 |
| 2022-07-11 | $47.61 | $48.59 | $47.09 | $47.79 | $47.79 | 4,889,220 |
| 2022-07-08 | $47.07 | $47.97 | $46.93 | $47.55 | $47.55 | 3,622,360 |
| 2022-07-07 | $48.01 | $48.11 | $46.73 | $46.91 | $46.91 | 4,936,580 |
| 2022-07-06 | $48.00 | $49.13 | $47.72 | $48.01 | $48.01 | 5,527,270 |
| 2022-07-05 | $49.90 | $50.31 | $47.71 | $48.40 | $48.40 | 7,791,010 |
| 2022-07-04 | $47.15 | $49.30 | $46.67 | $49.23 | $49.23 | 8,132,160 |
| 2022-07-01 | $47.88 | $48.20 | $46.67 | $47.04 | $47.04 | 4,982,330 |
| 2022-06-30 | $47.26 | $48.30 | $47.26 | $47.97 | $47.97 | 5,875,520 |
| 2022-06-29 | $46.27 | $48.75 | $46.27 | $47.27 | $47.27 | 8,684,130 |
| 2022-06-28 | $46.50 | $46.85 | $45.86 | $46.72 | $46.72 | 3,847,110 |
| 2022-06-27 | $47.00 | $47.98 | $46.24 | $46.58 | $46.58 | 6,347,290 |
| 2022-06-24 | $44.92 | $47.19 | $44.90 | $46.79 | $46.79 | 7,376,810 |
| 2022-06-23 | $44.61 | $44.98 | $44.34 | $44.91 | $44.91 | 3,138,550 |
| 2022-06-22 | $45.00 | $46.00 | $44.48 | $44.50 | $44.50 | 4,337,250 |
| 2022-06-21 | $45.50 | $45.98 | $44.59 | $45.01 | $45.01 | 4,369,250 |
| 2022-06-20 | $46.02 | $46.03 | $45.10 | $45.54 | $45.54 | 4,964,240 |
| 2022-06-17 | $44.58 | $46.28 | $43.96 | $46.19 | $45.89 | 5,830,950 |
| 2022-06-16 | $44.62 | $45.50 | $44.51 | $45.02 | $44.73 | 4,024,060 |
| 2022-06-15 | $44.08 | $45.35 | $44.07 | $44.63 | $44.34 | 5,321,510 |
| 2022-06-14 | $43.86 | $44.29 | $42.73 | $44.25 | $43.96 | 3,438,370 |
| 2022-06-13 | $43.92 | $44.86 | $43.85 | $44.15 | $43.86 | 3,336,220 |
| 2022-06-10 | $43.00 | $44.47 | $42.97 | $44.30 | $44.01 | 4,681,460 |
| 2022-06-09 | $44.10 | $44.83 | $43.12 | $43.40 | $43.12 | 4,533,000 |
| 2022-06-08 | $43.92 | $44.99 | $43.54 | $44.15 | $43.86 | 5,701,440 |
| 2022-06-07 | $43.43 | $44.18 | $43.28 | $43.89 | $43.60 | 5,102,730 |
| 2022-06-06 | $43.12 | $43.52 | $42.85 | $43.39 | $43.11 | 4,655,830 |
| 2022-06-02 | $42.59 | $43.19 | $42.23 | $43.11 | $42.83 | 2,874,560 |
| 2022-06-01 | $42.62 | $43.27 | $42.29 | $42.70 | $42.42 | 3,453,780 |
| 2022-05-31 | $41.99 | $42.62 | $41.23 | $42.55 | $42.27 | 4,569,810 |
| 2022-05-30 | $41.55 | $42.02 | $41.02 | $41.78 | $41.51 | 2,428,890 |
| 2022-05-27 | $41.90 | $42.20 | $41.07 | $41.27 | $41.00 | 3,209,610 |
| 2022-05-26 | $41.10 | $41.78 | $40.20 | $41.32 | $41.05 | 3,498,180 |
| 2022-05-25 | $40.38 | $41.08 | $40.10 | $41.00 | $40.73 | 3,235,410 |
| 2022-05-24 | $43.40 | $43.46 | $40.34 | $40.45 | $40.19 | 5,638,540 |
| 2022-05-23 | $43.30 | $43.48 | $42.85 | $43.30 | $43.02 | 2,363,580 |
| 2022-05-20 | $42.32 | $43.38 | $42.30 | $42.99 | $42.71 | 3,964,400 |
| 2022-05-19 | $41.54 | $42.08 | $41.35 | $42.00 | $41.73 | 2,339,360 |
| 2022-05-18 | $42.51 | $42.99 | $42.28 | $42.32 | $42.04 | 2,317,070 |
| 2022-05-17 | $43.02 | $43.03 | $42.08 | $42.49 | $42.21 | 2,144,900 |
| 2022-05-16 | $43.96 | $44.69 | $42.86 | $42.96 | $42.68 | 3,151,450 |
| 2022-05-13 | $44.75 | $45.28 | $43.61 | $43.91 | $43.62 | 2,536,250 |
| 2022-05-12 | $43.50 | $44.61 | $43.25 | $44.33 | $44.04 | 2,973,950 |
| 2022-05-11 | $43.63 | $44.75 | $43.50 | $43.55 | $43.26 | 4,141,270 |
| 2022-05-10 | $42.91 | $43.80 | $42.81 | $43.65 | $43.36 | 2,735,120 |
| 2022-05-09 | $42.95 | $43.65 | $42.90 | $43.44 | $43.16 | 2,005,860 |
| 2022-05-06 | $42.95 | $43.86 | $42.80 | $43.38 | $43.10 | 2,800,990 |
| 2022-05-05 | $42.21 | $43.88 | $41.72 | $43.88 | $43.59 | 4,702,500 |
| 2022-05-04 | $42.47 | $42.47 | $42.47 | $42.47 | $42.19 | 0 |
| 2022-05-03 | $42.47 | $42.47 | $42.47 | $42.47 | $42.19 | 0 |
| 2022-04-29 | $40.31 | $42.66 | $40.30 | $42.47 | $42.19 | 5,224,190 |
| 2022-04-28 | $40.02 | $40.97 | $39.34 | $40.05 | $39.79 | 4,504,010 |
| 2022-04-27 | $39.21 | $41.42 | $38.70 | $41.39 | $41.12 | 4,872,340 |
| 2022-04-26 | $41.05 | $41.65 | $39.80 | $40.01 | $39.75 | 3,692,110 |
| 2022-04-25 | $43.99 | $43.99 | $41.06 | $41.06 | $40.79 | 4,751,290 |
| 2022-04-22 | $44.61 | $45.02 | $43.95 | $44.59 | $44.30 | 2,942,180 |
| 2022-04-21 | $46.90 | $47.10 | $45.00 | $45.09 | $44.79 | 4,388,930 |
| 2022-04-20 | $46.79 | $48.10 | $46.50 | $47.11 | $46.80 | 3,771,900 |
| 2022-04-19 | $47.66 | $48.30 | $46.50 | $46.74 | $46.43 | 3,538,560 |
| 2022-04-18 | $47.88 | $48.10 | $46.94 | $47.98 | $47.67 | 2,144,600 |
| 2022-04-15 | $47.59 | $48.20 | $47.26 | $48.12 | $47.81 | 2,263,950 |
| 2022-04-14 | $47.78 | $48.29 | $47.50 | $47.95 | $47.64 | 2,001,400 |
| 2022-04-13 | $48.33 | $48.33 | $47.50 | $47.56 | $47.25 | 2,031,520 |
| 2022-04-12 | $47.10 | $48.65 | $46.81 | $48.50 | $48.18 | 3,392,630 |
| 2022-04-11 | $48.11 | $49.00 | $47.03 | $47.24 | $46.93 | 3,523,140 |
| 2022-04-08 | $50.01 | $50.21 | $48.10 | $48.48 | $48.16 | 4,632,340 |
| 2022-04-07 | $51.37 | $52.18 | $50.00 | $50.00 | $49.67 | 4,471,850 |
| 2022-04-06 | $51.70 | $52.70 | $51.41 | $51.71 | $51.37 | 3,050,120 |
| 2022-04-05 | $51.78 | $51.78 | $51.78 | $51.78 | $51.44 | 0 |
| 2022-04-04 | $51.78 | $51.78 | $51.78 | $51.78 | $51.44 | 0 |
| 2022-04-01 | $51.77 | $51.96 | $51.01 | $51.78 | $51.44 | 3,399,600 |
| 2022-03-31 | $51.92 | $54.39 | $51.88 | $52.29 | $51.95 | 5,654,520 |
| 2022-03-30 | $51.20 | $52.44 | $50.51 | $52.40 | $52.06 | 4,699,360 |
| 2022-03-29 | $51.50 | $52.19 | $50.76 | $50.88 | $50.55 | 2,964,110 |
| 2022-03-28 | $51.92 | $52.00 | $50.76 | $51.38 | $51.04 | 2,732,290 |
| 2022-03-25 | $53.40 | $53.90 | $52.11 | $52.15 | $51.81 | 3,607,910 |
| 2022-03-24 | $52.85 | $54.24 | $52.00 | $53.68 | $53.33 | 4,239,640 |
| 2022-03-23 | $52.82 | $54.00 | $52.26 | $53.34 | $52.99 | 3,651,970 |
| 2022-03-22 | $53.35 | $53.35 | $52.55 | $52.73 | $52.38 | 3,038,900 |
| 2022-03-21 | $53.70 | $54.70 | $53.04 | $53.66 | $53.31 | 3,337,690 |
| 2022-03-18 | $52.53 | $54.10 | $52.38 | $53.70 | $53.35 | 3,458,460 |
| 2022-03-17 | $52.53 | $54.49 | $52.26 | $53.07 | $52.72 | 5,277,760 |
| 2022-03-16 | $51.92 | $52.55 | $49.44 | $52.18 | $51.84 | 6,036,830 |
| 2022-03-15 | $53.92 | $53.92 | $51.12 | $51.16 | $50.83 | 4,832,230 |
| 2022-03-14 | $54.88 | $55.69 | $54.00 | $54.10 | $53.75 | 4,370,760 |
| 2022-03-11 | $51.38 | $55.49 | $50.86 | $55.35 | $54.99 | 8,021,210 |
| 2022-03-10 | $52.50 | $53.16 | $51.85 | $52.00 | $51.66 | 3,770,980 |
| 2022-03-09 | $53.61 | $53.88 | $49.86 | $51.60 | $51.26 | 5,333,290 |
| 2022-03-08 | $56.29 | $56.89 | $53.31 | $53.60 | $53.25 | 5,595,050 |
| 2022-03-07 | $58.04 | $58.07 | $56.30 | $56.48 | $56.11 | 4,843,600 |
| 2022-03-04 | $58.22 | $59.96 | $58.10 | $58.35 | $57.97 | 4,436,240 |
| 2022-03-03 | $59.35 | $59.65 | $58.51 | $58.57 | $58.19 | 3,026,780 |
| 2022-03-02 | $58.89 | $59.55 | $58.07 | $59.45 | $59.06 | 2,671,970 |
| 2022-03-01 | $58.58 | $60.18 | $58.43 | $59.10 | $58.71 | 4,478,730 |
| 2022-02-28 | $58.14 | $58.79 | $57.37 | $58.57 | $58.19 | 2,957,250 |
| 2022-02-25 | $56.77 | $59.28 | $56.65 | $58.01 | $57.63 | 4,468,660 |
| 2022-02-24 | $57.47 | $58.72 | $56.11 | $56.76 | $56.39 | 5,947,370 |
| 2022-02-23 | $58.58 | $59.48 | $58.58 | $59.09 | $58.70 | 3,070,090 |
| 2022-02-22 | $59.30 | $59.30 | $58.34 | $58.43 | $58.05 | 3,262,650 |
| 2022-02-21 | $58.22 | $60.33 | $58.03 | $59.76 | $59.37 | 5,386,360 |
| 2022-02-18 | $57.38 | $58.02 | $56.61 | $57.99 | $57.61 | 4,035,360 |
| 2022-02-17 | $58.23 | $58.46 | $57.60 | $57.65 | $57.27 | 3,645,220 |
| 2022-02-16 | $59.02 | $59.28 | $58.11 | $58.18 | $57.80 | 3,804,610 |
| 2022-02-15 | $57.95 | $58.98 | $57.75 | $58.92 | $58.53 | 2,525,360 |
| 2022-02-14 | $58.00 | $58.35 | $57.55 | $58.09 | $57.71 | 2,338,700 |
| 2022-02-11 | $60.51 | $60.55 | $58.30 | $58.43 | $58.05 | 4,338,360 |
| 2022-02-10 | $60.90 | $61.17 | $60.29 | $60.62 | $60.22 | 2,409,110 |
| 2022-02-09 | $60.05 | $60.90 | $60.05 | $60.82 | $60.42 | 2,608,150 |
| 2022-02-08 | $60.00 | $60.70 | $59.28 | $60.37 | $59.97 | 2,630,990 |
| 2022-02-07 | $60.32 | $60.79 | $59.78 | $60.00 | $59.61 | 2,078,710 |
| 2022-02-04 | $59.70 | $59.70 | $59.70 | $59.70 | $59.31 | 0 |
| 2022-02-03 | $59.70 | $59.70 | $59.70 | $59.70 | $59.31 | 0 |
| 2022-02-02 | $59.70 | $59.70 | $59.70 | $59.70 | $59.31 | 0 |
| 2022-02-01 | $59.70 | $59.70 | $59.70 | $59.70 | $59.31 | 0 |
| 2022-01-28 | $59.50 | $60.36 | $59.11 | $59.70 | $59.31 | 2,283,230 |
| 2022-01-27 | $60.97 | $60.97 | $59.50 | $59.50 | $59.11 | 2,550,100 |
| 2022-01-26 | $60.61 | $61.60 | $60.00 | $61.21 | $60.81 | 2,194,230 |
| 2022-01-25 | $62.20 | $62.88 | $60.50 | $60.52 | $60.12 | 3,081,040 |
| 2022-01-24 | $62.00 | $62.52 | $61.20 | $62.31 | $61.90 | 2,993,420 |
| 2022-01-21 | $65.00 | $65.15 | $62.01 | $62.67 | $62.26 | 4,953,790 |
| 2022-01-20 | $66.38 | $66.61 | $65.00 | $65.05 | $64.62 | 3,929,730 |
| 2022-01-19 | $66.16 | $66.88 | $65.90 | $66.19 | $65.76 | 3,090,110 |
| 2022-01-18 | $67.59 | $67.59 | $66.18 | $66.31 | $65.88 | 3,849,710 |
| 2022-01-17 | $67.30 | $67.50 | $66.65 | $67.26 | $66.82 | 3,007,730 |
| 2022-01-14 | $68.68 | $68.68 | $65.81 | $67.50 | $67.06 | 5,850,330 |
| 2022-01-13 | $71.70 | $71.90 | $70.00 | $70.04 | $69.58 | 4,964,090 |
| 2022-01-12 | $71.98 | $72.27 | $71.23 | $71.85 | $71.38 | 3,944,930 |
| 2022-01-11 | $71.18 | $72.00 | $70.74 | $71.65 | $71.18 | 3,701,190 |
| 2022-01-10 | $71.25 | $71.25 | $70.19 | $70.98 | $70.52 | 2,853,240 |
| 2022-01-07 | $70.83 | $71.95 | $70.38 | $71.23 | $70.76 | 3,594,090 |
| 2022-01-06 | $70.66 | $71.20 | $70.20 | $70.90 | $70.44 | 2,910,500 |
| 2022-01-05 | $71.99 | $72.27 | $69.97 | $70.79 | $70.33 | 4,333,650 |
| 2022-01-04 | $70.30 | $71.99 | $70.03 | $71.99 | $71.52 | 5,616,130 |
| 2022-01-03 | $70.34 | $70.34 | $70.34 | $70.34 | $69.88 | 0 |
| 2021-12-31 | $70.01 | $70.96 | $69.80 | $70.34 | $69.88 | 2,481,710 |
| 2021-12-30 | $70.35 | $70.66 | $69.77 | $70.01 | $69.55 | 2,744,130 |
| 2021-12-29 | $71.55 | $71.56 | $70.40 | $70.41 | $69.95 | 2,629,680 |
| 2021-12-28 | $71.19 | $71.77 | $70.60 | $71.43 | $70.96 | 3,017,810 |
| 2021-12-27 | $70.27 | $71.49 | $70.10 | $71.19 | $70.72 | 3,224,890 |
| 2021-12-24 | $70.06 | $70.85 | $69.17 | $70.17 | $69.71 | 3,167,880 |
| 2021-12-23 | $71.21 | $71.24 | $70.00 | $70.05 | $69.59 | 2,522,540 |
| 2021-12-22 | $69.95 | $71.30 | $69.85 | $71.27 | $70.80 | 2,676,910 |
| 2021-12-21 | $69.62 | $70.30 | $69.45 | $69.95 | $69.49 | 2,134,920 |
| 2021-12-20 | $70.50 | $71.18 | $69.42 | $69.62 | $69.16 | 3,519,490 |
| 2021-12-17 | $72.50 | $72.78 | $70.58 | $70.62 | $70.16 | 4,123,470 |
| 2021-12-16 | $71.88 | $72.45 | $71.48 | $72.42 | $71.95 | 2,866,110 |
| 2021-12-15 | $73.00 | $73.26 | $71.47 | $71.89 | $71.42 | 4,449,970 |
| 2021-12-14 | $73.20 | $74.15 | $72.80 | $73.46 | $72.98 | 3,915,250 |
| 2021-12-13 | $73.87 | $75.49 | $73.50 | $73.70 | $73.22 | 6,085,770 |
| 2021-12-10 | $73.27 | $75.47 | $72.71 | $74.18 | $73.69 | 9,066,610 |
| 2021-12-09 | $71.14 | $73.57 | $71.14 | $73.25 | $72.77 | 7,002,180 |
| 2021-12-08 | $71.80 | $71.80 | $70.80 | $71.12 | $70.65 | 3,465,020 |
| 2021-12-07 | $72.00 | $72.00 | $70.66 | $71.24 | $70.77 | 4,055,630 |
| 2021-12-06 | $70.26 | $71.80 | $69.11 | $71.12 | $70.65 | 5,467,140 |
| 2021-12-03 | $70.25 | $70.25 | $70.25 | $70.25 | $69.79 | 4,143,170 |
| 2021-12-02 | $69.92 | $69.92 | $69.92 | $69.92 | $69.46 | 6,811,910 |
| 2021-12-01 | $72.21 | $72.60 | $71.15 | $72.18 | $71.71 | 5,378,660 |
| 2021-11-30 | $74.30 | $74.50 | $71.39 | $71.98 | $71.51 | 10,614,510 |
| 2021-11-29 | $75.51 | $78.35 | $74.10 | $74.30 | $73.81 | 13,779,370 |
| 2021-11-26 | $71.45 | $78.00 | $70.00 | $75.51 | $75.02 | 19,417,900 |
| 2021-11-25 | $68.65 | $71.85 | $68.60 | $71.29 | $70.82 | 10,751,700 |
| 2021-11-24 | $67.55 | $68.93 | $67.55 | $68.65 | $68.20 | 4,881,630 |
| 2021-11-23 | $67.51 | $68.27 | $67.01 | $67.73 | $67.29 | 4,028,990 |
| 2021-11-22 | $67.87 | $68.00 | $67.00 | $67.58 | $67.14 | 3,547,260 |
| 2021-11-19 | $67.32 | $67.91 | $67.00 | $67.70 | $67.26 | 2,872,560 |
| 2021-11-18 | $68.82 | $69.12 | $67.15 | $67.32 | $66.88 | 5,982,000 |
| 2021-11-17 | $70.15 | $70.48 | $68.81 | $69.37 | $68.92 | 5,580,540 |
| 2021-11-16 | $68.00 | $71.16 | $67.80 | $70.13 | $69.67 | 9,426,500 |
| 2021-11-15 | $66.60 | $68.79 | $66.07 | $68.08 | $67.63 | 5,746,160 |
| 2021-11-12 | $67.60 | $67.63 | $66.81 | $66.88 | $66.44 | 3,202,480 |
| 2021-11-11 | $67.19 | $67.85 | $66.90 | $67.62 | $67.18 | 3,092,830 |
| 2021-11-10 | $66.40 | $68.11 | $65.40 | $67.44 | $67.00 | 4,166,680 |
| 2021-11-09 | $66.00 | $66.89 | $65.80 | $66.42 | $65.99 | 1,864,450 |
| 2021-11-08 | $67.98 | $68.00 | $65.80 | $66.09 | $65.66 | 3,654,680 |
| 2021-11-05 | $66.61 | $66.61 | $66.61 | $66.61 | $66.17 | 4,742,100 |
| 2021-11-04 | $66.02 | $66.66 | $65.82 | $66.61 | $66.17 | 2,517,260 |
| 2021-11-03 | $65.00 | $66.41 | $65.00 | $66.11 | $65.68 | 3,180,430 |
| 2021-11-02 | $66.37 | $67.60 | $65.12 | $65.20 | $64.77 | 3,583,320 |
| 2021-11-01 | $67.33 | $67.33 | $65.50 | $66.48 | $66.04 | 3,537,610 |
| 2021-10-29 | $66.74 | $67.79 | $65.76 | $67.39 | $66.95 | 3,329,940 |
| 2021-10-28 | $66.00 | $67.29 | $65.66 | $66.98 | $66.54 | 4,304,110 |
| 2021-10-27 | $69.15 | $69.30 | $66.00 | $66.15 | $65.72 | 4,649,080 |
| 2021-10-26 | $69.00 | $69.81 | $68.17 | $69.15 | $68.70 | 2,724,650 |
| 2021-10-25 | $70.50 | $70.73 | $68.48 | $69.15 | $68.70 | 4,337,010 |
| 2021-10-22 | $72.00 | $72.00 | $70.00 | $70.81 | $70.35 | 6,095,860 |
| 2021-10-21 | $74.99 | $75.16 | $73.50 | $74.00 | $73.52 | 2,316,140 |
| 2021-10-20 | $76.14 | $76.72 | $74.88 | $74.98 | $74.49 | 2,404,560 |
| 2021-10-19 | $75.28 | $76.60 | $75.02 | $76.10 | $75.60 | 1,593,260 |
| 2021-10-18 | $77.00 | $77.00 | $74.80 | $75.33 | $74.84 | 2,560,980 |
| 2021-10-15 | $78.85 | $79.12 | $77.00 | $77.08 | $76.58 | 2,941,410 |
| 2021-10-14 | $80.22 | $80.80 | $78.59 | $78.61 | $78.10 | 2,481,790 |
| 2021-10-13 | $79.91 | $80.65 | $79.21 | $80.04 | $79.52 | 2,301,400 |
| 2021-10-12 | $79.38 | $81.50 | $79.12 | $80.00 | $79.48 | 2,707,680 |
| 2021-10-11 | $81.25 | $83.38 | $79.54 | $80.08 | $79.56 | 4,290,840 |
| 2021-10-08 | $79.23 | $82.39 | $78.01 | $81.24 | $80.71 | 5,536,060 |
| 2021-10-07 | $79.16 | $79.16 | $79.16 | $79.16 | $78.64 | 0 |
| 2021-10-06 | $79.16 | $79.16 | $79.16 | $79.16 | $78.64 | 0 |
| 2021-09-30 | $76.95 | $79.87 | $76.95 | $79.16 | $78.64 | 2,478,440 |
| 2021-09-29 | $78.86 | $78.86 | $76.70 | $76.70 | $76.20 | 2,479,800 |
| 2021-09-28 | $81.58 | $81.86 | $78.88 | $79.15 | $78.63 | 2,957,080 |
| 2021-09-27 | $77.80 | $80.34 | $77.21 | $80.25 | $79.72 | 4,549,770 |
| 2021-09-24 | $77.15 | $78.99 | $76.20 | $77.81 | $77.30 | 2,193,980 |
| 2021-09-23 | $78.44 | $78.70 | $77.10 | $77.52 | $77.01 | 2,183,720 |
| 2021-09-22 | $77.80 | $80.23 | $76.00 | $78.11 | $77.60 | 2,917,200 |
| 2021-09-21 | $78.55 | $78.55 | $78.55 | $78.55 | $78.04 | 0 |
| 2021-09-20 | $78.55 | $78.55 | $78.55 | $78.55 | $78.04 | 0 |
| 2021-09-17 | $74.42 | $79.06 | $74.30 | $78.55 | $78.04 | 4,259,760 |
| 2021-09-16 | $74.01 | $75.49 | $72.87 | $75.10 | $74.61 | 2,711,180 |
| 2021-09-15 | $76.15 | $76.15 | $74.18 | $74.29 | $73.80 | 2,390,280 |
| 2021-09-14 | $75.00 | $77.16 | $74.80 | $76.18 | $75.68 | 2,253,850 |
| 2021-09-13 | $77.30 | $78.45 | $75.37 | $75.56 | $75.07 | 2,831,980 |
| 2021-09-10 | $76.50 | $77.45 | $75.91 | $77.29 | $76.78 | 2,169,280 |
| 2021-09-09 | $78.91 | $79.00 | $75.81 | $76.86 | $76.36 | 4,217,240 |
| 2021-09-08 | $79.96 | $80.46 | $79.00 | $79.08 | $78.56 | 2,978,330 |
| 2021-09-07 | $80.96 | $80.96 | $79.70 | $79.95 | $79.43 | 3,296,030 |
| 2021-09-06 | $80.00 | $81.88 | $79.51 | $80.95 | $80.42 | 3,119,160 |
| 2021-09-03 | $81.48 | $81.49 | $79.85 | $80.17 | $79.65 | 2,889,820 |
| 2021-09-02 | $81.95 | $82.95 | $81.00 | $81.19 | $80.66 | 3,577,460 |
| 2021-09-01 | $80.11 | $82.58 | $78.96 | $82.10 | $81.56 | 5,057,970 |
| 2021-08-31 | $80.25 | $81.68 | $79.24 | $80.45 | $79.92 | 3,295,900 |
| 2021-08-30 | $79.00 | $81.77 | $77.00 | $80.85 | $80.32 | 4,914,820 |
| 2021-08-27 | $81.93 | $82.10 | $79.10 | $79.24 | $78.72 | 4,561,460 |
| 2021-08-26 | $83.91 | $84.30 | $80.13 | $81.34 | $80.81 | 6,278,780 |
| 2021-08-25 | $79.50 | $85.49 | $79.50 | $82.67 | $82.13 | 9,896,000 |
| 2021-08-24 | $75.08 | $79.35 | $74.18 | $78.92 | $78.40 | 6,121,730 |
| 2021-08-23 | $73.60 | $75.55 | $73.04 | $75.01 | $74.52 | 4,039,960 |
| 2021-08-20 | $77.11 | $77.11 | $73.10 | $74.44 | $73.95 | 9,231,810 |
| 2021-08-19 | $75.44 | $82.08 | $75.44 | $79.08 | $78.56 | 13,395,950 |
| 2021-08-18 | $75.05 | $75.97 | $74.18 | $74.62 | $74.13 | 2,415,820 |
| 2021-08-17 | $77.20 | $79.15 | $74.91 | $75.55 | $75.06 | 4,503,370 |
| 2021-08-16 | $75.29 | $78.30 | $74.70 | $77.22 | $76.71 | 3,360,410 |
| 2021-08-13 | $76.86 | $76.86 | $75.01 | $75.50 | $75.01 | 2,959,780 |
| 2021-08-12 | $77.11 | $77.75 | $75.73 | $76.99 | $76.49 | 3,952,110 |
| 2021-08-11 | $77.00 | $79.80 | $76.01 | $77.86 | $77.35 | 5,677,920 |
| 2021-08-10 | $75.40 | $77.60 | $75.08 | $77.00 | $76.50 | 4,157,810 |
| 2021-08-09 | $72.69 | $78.50 | $72.31 | $76.94 | $76.44 | 6,903,890 |
| 2021-08-06 | $74.41 | $74.41 | $71.99 | $72.35 | $71.88 | 3,235,810 |
| 2021-08-05 | $74.90 | $76.70 | $73.80 | $73.84 | $73.36 | 4,219,070 |
| 2021-08-04 | $75.39 | $76.48 | $73.50 | $75.25 | $74.76 | 4,637,530 |
| 2021-08-03 | $73.98 | $76.40 | $73.32 | $75.39 | $74.90 | 6,299,200 |
| 2021-08-02 | $72.20 | $74.96 | $70.08 | $74.18 | $73.69 | 5,796,230 |
| 2021-07-30 | $72.78 | $73.22 | $71.13 | $72.50 | $72.03 | 5,333,190 |
| 2021-07-29 | $75.03 | $75.98 | $73.21 | $73.54 | $73.06 | 4,430,110 |
| 2021-07-28 | $73.15 | $75.50 | $72.00 | $74.59 | $74.10 | 4,958,680 |
| 2021-07-27 | $75.00 | $75.69 | $73.21 | $73.23 | $72.75 | 4,789,040 |
| 2021-07-26 | $79.50 | $79.50 | $73.03 | $75.09 | $74.60 | 9,339,540 |
| 2021-07-23 | $85.00 | $85.01 | $80.89 | $81.01 | $80.48 | 9,271,580 |
| 2021-07-22 | $82.51 | $86.98 | $82.40 | $86.15 | $85.59 | 13,827,650 |
| 2021-07-21 | $82.00 | $83.15 | $80.00 | $82.00 | $81.46 | 8,092,820 |
| 2021-07-20 | $83.31 | $83.70 | $81.27 | $81.47 | $80.94 | 6,843,830 |
| 2021-07-19 | $86.24 | $87.70 | $83.80 | $84.23 | $83.68 | 5,387,720 |
| 2021-07-16 | $89.51 | $89.61 | $86.38 | $87.00 | $86.43 | 5,295,790 |
| 2021-07-15 | $91.33 | $92.33 | $89.25 | $89.50 | $88.91 | 4,911,360 |
| 2021-07-14 | $95.50 | $95.50 | $91.64 | $91.80 | $91.20 | 5,688,030 |
| 2021-07-13 | $96.52 | $96.98 | $95.40 | $96.00 | $95.37 | 2,385,170 |
| 2021-07-12 | $97.00 | $98.00 | $95.10 | $96.21 | $95.58 | 2,143,780 |
| 2021-07-09 | $97.95 | $97.95 | $95.25 | $96.77 | $96.14 | 2,079,300 |
| 2021-07-08 | $99.48 | $99.61 | $98.02 | $98.06 | $97.42 | 1,963,330 |
| 2021-07-07 | $99.64 | $101.09 | $98.75 | $99.89 | $99.24 | 1,936,380 |
| 2021-07-06 | $104.37 | $104.89 | $98.00 | $99.69 | $99.04 | 4,658,860 |
| 2021-07-05 | $105.50 | $107.58 | $104.10 | $105.00 | $104.31 | 1,885,700 |
| 2021-07-02 | $107.30 | $108.99 | $105.00 | $106.29 | $105.59 | 1,623,300 |
| 2021-07-01 | $106.34 | $109.29 | $105.59 | $107.35 | $106.65 | 2,240,870 |
| 2021-06-30 | $111.50 | $111.82 | $105.20 | $106.58 | $105.88 | 4,246,270 |
| 2021-06-29 | $114.00 | $114.96 | $111.39 | $111.49 | $110.76 | 2,689,280 |
| 2021-06-28 | $116.50 | $116.97 | $113.76 | $115.09 | $114.34 | 1,421,140 |
| 2021-06-25 | $111.80 | $116.63 | $111.78 | $116.18 | $115.42 | 1,345,400 |
| 2021-06-24 | $114.22 | $114.80 | $111.91 | $112.06 | $111.33 | 1,214,530 |
| 2021-06-23 | $115.00 | $115.84 | $114.00 | $114.83 | $114.08 | 940,510 |
| 2021-06-22 | $114.12 | $117.00 | $113.77 | $116.00 | $115.24 | 1,071,270 |
| 2021-06-21 | $113.02 | $114.50 | $110.50 | $114.50 | $113.75 | 1,228,670 |
| 2021-06-18 | $120.41 | $120.50 | $111.40 | $113.50 | $112.76 | 2,811,090 |
| 2021-06-17 | $122.00 | $122.65 | $120.25 | $120.41 | $119.62 | 993,040 |
| 2021-06-16 | $121.39 | $122.67 | $120.67 | $122.13 | $121.33 | 805,890 |
| 2021-06-15 | $124.46 | $125.25 | $120.84 | $121.38 | $120.59 | 1,572,720 |
| 2021-06-14 | $125.35 | $125.35 | $125.35 | $125.35 | $124.53 | 0 |
| 2021-06-11 | $126.80 | $126.80 | $124.60 | $125.35 | $124.53 | 1,055,720 |
| 2021-06-10 | $127.88 | $128.60 | $126.00 | $127.02 | $126.19 | 990,320 |
| 2021-06-09 | $125.00 | $128.30 | $124.50 | $127.85 | $127.01 | 1,074,150 |
| 2021-06-08 | $124.80 | $127.13 | $124.11 | $125.46 | $124.64 | 1,059,630 |
| 2021-06-07 | $126.01 | $126.51 | $123.50 | $125.08 | $124.26 | 1,116,610 |
| 2021-06-04 | $126.60 | $128.32 | $126.01 | $126.73 | $125.90 | 986,140 |
| 2021-06-03 | $129.06 | $129.66 | $126.58 | $126.59 | $125.76 | 1,340,390 |
| 2021-06-02 | $133.48 | $133.48 | $129.20 | $129.20 | $128.35 | 1,635,250 |
| 2021-06-01 | $130.53 | $134.97 | $129.23 | $132.95 | $132.08 | 2,341,070 |
| 2021-05-31 | $127.78 | $132.53 | $127.38 | $130.00 | $129.15 | 1,587,310 |
| 2021-05-28 | $130.05 | $132.02 | $127.67 | $128.20 | $127.36 | 1,546,410 |
| 2021-05-27 | $130.82 | $131.76 | $128.66 | $130.41 | $129.56 | 1,212,360 |
| 2021-05-26 | $127.74 | $132.97 | $126.61 | $130.90 | $130.04 | 2,035,910 |
| 2021-05-25 | $124.51 | $127.96 | $123.61 | $127.74 | $126.90 | 1,368,640 |
| 2021-05-24 | $123.80 | $125.30 | $121.85 | $124.52 | $123.71 | 803,800 |
| 2021-05-21 | $126.50 | $127.50 | $123.50 | $123.71 | $122.90 | 1,077,880 |
| 2021-05-20 | $128.29 | $129.99 | $126.50 | $126.88 | $125.65 | 1,037,130 |
| 2021-05-19 | $129.04 | $130.88 | $127.82 | $128.48 | $127.24 | 1,010,520 |
| 2021-05-18 | $128.96 | $129.87 | $127.00 | $129.04 | $127.79 | 1,006,540 |
| 2021-05-17 | $125.17 | $130.98 | $125.17 | $129.90 | $128.64 | 2,110,420 |
| 2021-05-14 | $123.00 | $127.72 | $123.00 | $126.90 | $125.67 | 1,312,900 |
| 2021-05-13 | $121.97 | $124.98 | $121.50 | $122.93 | $121.74 | 753,280 |
| 2021-05-12 | $124.70 | $124.71 | $121.20 | $123.80 | $122.60 | 921,960 |
| 2021-05-11 | $121.31 | $126.88 | $120.08 | $124.71 | $123.50 | 1,052,420 |
| 2021-05-10 | $125.01 | $125.82 | $120.01 | $122.26 | $121.08 | 1,854,680 |
| 2021-05-07 | $126.01 | $129.20 | $125.79 | $125.91 | $124.69 | 1,225,000 |
| 2021-05-06 | $133.01 | $133.71 | $125.55 | $126.51 | $125.29 | 2,328,250 |
| 2021-05-05 | $134.70 | $134.70 | $134.70 | $134.70 | $133.40 | 0 |
| 2021-05-04 | $134.70 | $134.70 | $134.70 | $134.70 | $133.40 | 0 |
| 2021-04-30 | $135.35 | $138.50 | $132.85 | $134.70 | $133.40 | 1,858,790 |
| 2021-04-29 | $137.88 | $137.90 | $134.10 | $135.85 | $134.54 | 1,474,160 |
| 2021-04-28 | $132.09 | $137.43 | $132.09 | $137.42 | $136.09 | 2,116,760 |
| 2021-04-27 | $129.08 | $132.65 | $127.31 | $132.11 | $130.83 | 1,113,480 |
| 2021-04-26 | $135.00 | $136.50 | $130.29 | $130.78 | $129.52 | 1,649,510 |
| 2021-04-23 | $132.30 | $136.50 | $131.50 | $133.81 | $132.52 | 1,669,010 |
| 2021-04-22 | $132.50 | $133.20 | $130.00 | $131.61 | $130.34 | 968,120 |
| 2021-04-21 | $133.00 | $134.96 | $131.58 | $132.01 | $130.73 | 1,208,290 |
| 2021-04-20 | $126.50 | $134.76 | $124.54 | $133.28 | $131.99 | 2,272,100 |
| 2021-04-19 | $124.00 | $127.50 | $122.41 | $126.88 | $125.65 | 1,045,440 |
| 2021-04-16 | $126.89 | $128.00 | $124.00 | $124.69 | $123.48 | 813,080 |
| 2021-04-15 | $125.44 | $127.00 | $123.58 | $125.25 | $124.04 | 895,210 |
| 2021-04-14 | $128.32 | $129.00 | $126.08 | $127.32 | $126.09 | 691,460 |
| 2021-04-13 | $123.50 | $128.45 | $123.30 | $127.46 | $126.23 | 956,890 |
| 2021-04-12 | $129.00 | $130.13 | $123.57 | $123.80 | $122.60 | 1,126,730 |
| 2021-04-09 | $132.00 | $133.27 | $129.68 | $129.70 | $128.45 | 725,830 |
| 2021-04-08 | $130.82 | $133.45 | $130.21 | $132.20 | $130.92 | 743,740 |
| 2021-04-07 | $132.27 | $132.99 | $128.65 | $132.00 | $130.72 | 965,600 |
| 2021-04-06 | $133.99 | $134.02 | $131.21 | $131.90 | $130.62 | 863,550 |
| 2021-04-05 | $133.90 | $133.90 | $133.90 | $133.90 | $132.61 | 0 |
| 2021-04-02 | $135.26 | $136.48 | $133.00 | $133.90 | $132.61 | 1,065,490 |
| 2021-04-01 | $131.00 | $136.19 | $130.81 | $135.05 | $133.74 | 1,400,040 |
| 2021-03-31 | $130.00 | $131.50 | $128.20 | $131.47 | $130.20 | 1,029,560 |
| 2021-03-30 | $127.38 | $132.70 | $127.37 | $129.20 | $127.95 | 1,221,440 |
| 2021-03-29 | $128.30 | $129.50 | $126.80 | $128.54 | $127.30 | 827,170 |
| 2021-03-26 | $126.00 | $128.68 | $125.33 | $128.30 | $127.06 | 1,288,610 |
| 2021-03-25 | $124.50 | $125.72 | $122.08 | $125.32 | $124.11 | 658,570 |
| 2021-03-24 | $127.00 | $127.85 | $123.80 | $124.01 | $122.81 | 752,070 |
| 2021-03-23 | $126.50 | $128.15 | $125.14 | $127.10 | $125.87 | 811,680 |
| 2021-03-22 | $126.90 | $128.80 | $125.50 | $126.60 | $125.38 | 981,710 |
| 2021-03-19 | $123.50 | $127.28 | $123.00 | $127.27 | $126.04 | 1,478,690 |
| 2021-03-18 | $122.72 | $126.76 | $122.71 | $125.47 | $124.26 | 1,261,160 |
| 2021-03-17 | $122.21 | $123.43 | $121.04 | $122.71 | $121.52 | 707,840 |
| 2021-03-16 | $121.99 | $122.34 | $120.40 | $122.16 | $120.98 | 782,540 |
| 2021-03-15 | $123.20 | $123.97 | $120.00 | $120.60 | $119.43 | 1,269,650 |
| 2021-03-12 | $126.50 | $126.74 | $123.40 | $124.30 | $123.10 | 988,010 |
| 2021-03-11 | $124.10 | $127.47 | $123.90 | $126.20 | $124.98 | 1,264,700 |
| 2021-03-10 | $125.00 | $126.00 | $123.22 | $124.43 | $123.23 | 1,023,980 |
| 2021-03-09 | $124.91 | $127.48 | $122.69 | $123.05 | $121.86 | 1,731,860 |
| 2021-03-08 | $131.73 | $133.65 | $125.07 | $125.11 | $123.90 | 1,927,910 |
| 2021-03-05 | $129.80 | $133.10 | $126.41 | $131.72 | $130.45 | 1,552,590 |
| 2021-03-04 | $139.53 | $139.53 | $130.20 | $130.60 | $129.34 | 2,634,850 |
| 2021-03-03 | $140.00 | $140.88 | $137.99 | $139.99 | $138.64 | 1,147,680 |
| 2021-03-02 | $143.28 | $144.29 | $139.20 | $140.03 | $138.68 | 1,220,060 |
| 2021-03-01 | $140.00 | $143.18 | $138.79 | $143.11 | $141.73 | 1,281,140 |
| 2021-02-26 | $141.00 | $142.02 | $136.40 | $138.46 | $137.12 | 1,701,130 |
| 2021-02-25 | $147.00 | $147.50 | $143.00 | $143.14 | $141.76 | 1,341,730 |
| 2021-02-24 | $148.10 | $150.15 | $144.50 | $146.15 | $144.74 | 1,936,710 |
| 2021-02-23 | $147.66 | $151.30 | $147.01 | $149.59 | $148.14 | 1,530,200 |
| 2021-02-22 | $152.65 | $153.25 | $147.65 | $147.66 | $146.23 | 2,378,950 |
| 2021-02-19 | $161.00 | $161.44 | $150.60 | $153.13 | $151.65 | 3,277,810 |
| 2021-02-18 | $168.00 | $168.00 | $159.00 | $160.31 | $158.76 | 2,817,440 |
| 2021-02-17 | $163.53 | $163.53 | $163.53 | $163.53 | $161.95 | 0 |
| 2021-02-16 | $163.53 | $163.53 | $163.53 | $163.53 | $161.95 | 0 |
| 2021-02-15 | $163.53 | $163.53 | $163.53 | $163.53 | $161.95 | 0 |
| 2021-02-12 | $163.53 | $163.53 | $163.53 | $163.53 | $161.95 | 0 |
| 2021-02-11 | $163.53 | $163.53 | $163.53 | $163.53 | $161.95 | 0 |
| 2021-02-10 | $158.20 | $166.00 | $158.20 | $163.53 | $161.95 | 3,161,680 |
| 2021-02-09 | $153.53 | $162.54 | $151.80 | $159.60 | $158.06 | 2,817,940 |
| 2021-02-08 | $152.00 | $155.50 | $145.11 | $153.99 | $152.50 | 2,535,980 |
| 2021-02-05 | $148.59 | $153.68 | $147.35 | $149.99 | $148.54 | 2,564,250 |
| 2021-02-04 | $147.69 | $150.69 | $143.00 | $145.60 | $144.19 | 2,448,880 |
| 2021-02-03 | $155.18 | $156.50 | $150.00 | $150.09 | $148.64 | 2,042,910 |
| 2021-02-02 | $155.80 | $157.30 | $152.70 | $154.50 | $153.01 | 2,054,060 |
| 2021-02-01 | $147.69 | $155.50 | $146.50 | $155.50 | $154.00 | 2,509,280 |
| 2021-01-29 | $151.00 | $154.48 | $143.00 | $146.40 | $144.98 | 2,970,430 |
| 2021-01-28 | $152.41 | $155.00 | $149.49 | $149.50 | $148.05 | 2,413,950 |
| 2021-01-27 | $155.99 | $158.14 | $149.26 | $155.08 | $153.58 | 2,925,960 |
| 2021-01-26 | $163.90 | $165.97 | $156.66 | $156.79 | $155.27 | 4,148,680 |
| 2021-01-25 | $171.23 | $178.87 | $165.60 | $167.80 | $166.18 | 5,135,040 |
| 2021-01-22 | $160.98 | $171.52 | $157.00 | $171.40 | $169.74 | 4,482,940 |
| 2021-01-21 | $156.28 | $162.61 | $155.94 | $160.65 | $159.10 | 3,073,040 |
| 2021-01-20 | $151.90 | $158.60 | $151.90 | $157.80 | $156.27 | 2,812,830 |
| 2021-01-19 | $153.20 | $158.32 | $151.88 | $152.00 | $150.53 | 2,491,930 |
| 2021-01-18 | $154.00 | $159.59 | $151.17 | $154.31 | $152.82 | 2,857,470 |
| 2021-01-15 | $155.60 | $159.90 | $150.50 | $156.37 | $154.86 | 3,714,730 |
| 2021-01-14 | $169.00 | $171.48 | $156.23 | $156.38 | $154.87 | 5,403,600 |
| 2021-01-13 | $173.65 | $179.74 | $165.89 | $172.80 | $171.13 | 5,337,760 |
| 2021-01-12 | $160.00 | $173.75 | $155.49 | $173.60 | $171.92 | 5,465,510 |
| 2021-01-11 | $168.60 | $181.28 | $154.44 | $159.08 | $157.54 | 8,527,780 |
| 2021-01-08 | $156.00 | $168.01 | $155.01 | $168.00 | $166.38 | 4,592,080 |
| 2021-01-07 | $157.27 | $160.58 | $150.01 | $157.99 | $156.46 | 4,743,350 |
| 2021-01-06 | $146.99 | $159.90 | $146.76 | $157.02 | $155.50 | 6,313,030 |
| 2021-01-05 | $137.10 | $145.50 | $137.10 | $145.50 | $144.09 | 4,081,720 |
| 2021-01-04 | $132.20 | $139.20 | $129.00 | $139.20 | $137.85 | 3,387,340 |
| 2021-01-01 | $132.22 | $132.22 | $132.22 | $132.22 | $130.94 | 0 |
| 2020-12-31 | $132.05 | $135.50 | $130.03 | $132.22 | $130.94 | 2,825,520 |
| 2020-12-30 | $129.38 | $134.58 | $125.26 | $134.40 | $133.10 | 4,068,970 |
| 2020-12-29 | $135.70 | $143.27 | $129.01 | $129.40 | $128.15 | 5,447,470 |
| 2020-12-28 | $130.97 | $135.77 | $128.53 | $135.50 | $134.19 | 3,567,440 |
| 2020-12-25 | $128.94 | $130.20 | $127.12 | $130.10 | $128.84 | 2,198,100 |
| 2020-12-24 | $126.79 | $130.50 | $125.35 | $128.90 | $127.65 | 2,138,690 |
| 2020-12-23 | $127.50 | $130.89 | $126.20 | $127.00 | $125.77 | 2,761,210 |
| 2020-12-22 | $124.34 | $129.40 | $124.30 | $126.79 | $125.56 | 3,596,190 |
| 2020-12-21 | $122.00 | $124.44 | $118.41 | $123.48 | $122.29 | 2,281,740 |
| 2020-12-18 | $123.95 | $126.39 | $122.68 | $122.89 | $121.70 | 1,984,220 |
| 2020-12-17 | $122.52 | $125.80 | $122.52 | $124.48 | $123.28 | 2,038,350 |
| 2020-12-16 | $122.65 | $126.66 | $121.50 | $122.65 | $121.46 | 2,312,480 |
| 2020-12-15 | $117.81 | $124.90 | $117.26 | $122.65 | $121.46 | 3,222,850 |
| 2020-12-14 | $114.00 | $117.12 | $111.17 | $116.81 | $115.68 | 1,638,320 |
| 2020-12-11 | $113.00 | $117.05 | $112.66 | $114.31 | $113.21 | 2,493,910 |
| 2020-12-10 | $109.12 | $113.20 | $108.11 | $112.99 | $111.90 | 1,481,030 |
| 2020-12-09 | $109.91 | $111.98 | $109.60 | $110.09 | $109.03 | 817,030 |
| 2020-12-08 | $111.71 | $112.31 | $110.21 | $110.37 | $109.30 | 727,000 |
| 2020-12-07 | $111.31 | $113.13 | $111.00 | $111.73 | $110.65 | 1,119,810 |
| 2020-12-04 | $109.34 | $111.11 | $108.50 | $110.98 | $109.91 | 957,960 |
| 2020-12-03 | $108.41 | $111.11 | $108.05 | $109.64 | $108.58 | 1,075,180 |
| 2020-12-02 | $109.40 | $110.32 | $108.10 | $108.41 | $107.36 | 867,580 |
| 2020-12-01 | $108.33 | $111.88 | $107.63 | $109.70 | $108.64 | 1,119,070 |
| 2020-11-30 | $105.54 | $108.88 | $105.50 | $108.33 | $107.28 | 1,273,920 |
| 2020-11-27 | $106.10 | $107.49 | $104.00 | $105.53 | $104.51 | 1,283,290 |
| 2020-11-26 | $109.88 | $109.88 | $106.02 | $106.58 | $105.55 | 1,604,970 |
| 2020-11-25 | $114.29 | $114.99 | $106.00 | $109.88 | $108.82 | 3,757,470 |
| 2020-11-24 | $114.10 | $118.50 | $114.10 | $114.89 | $113.78 | 2,367,430 |
| 2020-11-23 | $120.38 | $121.09 | $118.03 | $118.92 | $117.77 | 1,509,380 |
| 2020-11-20 | $120.30 | $122.70 | $120.30 | $121.09 | $119.92 | 831,570 |
| 2020-11-19 | $120.28 | $121.20 | $119.20 | $120.90 | $119.73 | 761,100 |
| 2020-11-18 | $119.88 | $121.97 | $119.88 | $120.28 | $119.12 | 814,890 |
| 2020-11-17 | $121.70 | $121.96 | $119.08 | $119.80 | $118.64 | 1,118,290 |
| 2020-11-16 | $124.15 | $124.89 | $121.51 | $121.96 | $120.78 | 1,089,970 |
| 2020-11-13 | $122.60 | $124.10 | $121.35 | $123.73 | $122.53 | 695,700 |
| 2020-11-12 | $122.88 | $124.30 | $122.03 | $123.39 | $122.20 | 737,180 |
| 2020-11-11 | $126.01 | $126.43 | $121.89 | $123.00 | $121.81 | 1,292,570 |
| 2020-11-10 | $127.89 | $129.29 | $125.68 | $125.80 | $124.58 | 1,603,310 |
| 2020-11-09 | $125.31 | $128.41 | $123.53 | $127.75 | $126.52 | 2,291,760 |
| 2020-11-06 | $128.68 | $128.68 | $124.30 | $125.31 | $124.10 | 1,729,720 |
| 2020-11-05 | $130.15 | $131.35 | $127.78 | $129.22 | $127.97 | 1,507,760 |
| 2020-11-04 | $128.00 | $130.02 | $126.55 | $129.00 | $127.75 | 1,765,760 |
| 2020-11-03 | $118.83 | $129.70 | $118.20 | $128.09 | $126.85 | 2,593,580 |
| 2020-11-02 | $119.03 | $120.88 | $117.85 | $118.84 | $117.69 | 1,288,170 |
| 2020-10-30 | $123.18 | $123.19 | $119.73 | $119.73 | $118.57 | 1,834,660 |
| 2020-10-29 | $120.50 | $124.61 | $120.50 | $123.68 | $122.48 | 1,332,110 |
| 2020-10-28 | $124.00 | $124.98 | $122.24 | $123.63 | $122.43 | 1,556,450 |
| 2020-10-27 | $121.91 | $126.48 | $121.91 | $126.10 | $124.88 | 1,237,850 |
| 2020-10-26 | $121.11 | $123.45 | $118.65 | $123.30 | $122.11 | 1,120,920 |
| 2020-10-23 | $126.85 | $128.24 | $122.01 | $122.70 | $121.51 | 1,780,360 |
| 2020-10-22 | $129.85 | $129.85 | $126.58 | $126.88 | $125.65 | 1,213,760 |
| 2020-10-21 | $129.45 | $133.36 | $128.50 | $129.84 | $128.58 | 1,608,860 |
| 2020-10-20 | $126.61 | $129.65 | $126.28 | $129.40 | $128.15 | 1,260,900 |
| 2020-10-19 | $134.00 | $135.17 | $127.08 | $127.28 | $126.05 | 2,624,630 |
| 2020-10-16 | $130.83 | $135.00 | $130.60 | $133.20 | $131.91 | 1,958,530 |
| 2020-10-15 | $130.00 | $132.72 | $128.50 | $131.36 | $130.09 | 1,884,420 |
| 2020-10-14 | $130.10 | $135.00 | $128.13 | $130.92 | $129.65 | 3,294,850 |
| 2020-10-13 | $124.20 | $131.30 | $124.00 | $130.00 | $128.74 | 3,079,820 |
| 2020-10-12 | $121.03 | $125.03 | $121.03 | $124.62 | $123.42 | 1,781,670 |
| 2020-10-09 | $119.00 | $121.18 | $119.00 | $121.03 | $119.86 | 1,271,870 |
| 2020-10-08 | $117.60 | $117.60 | $117.60 | $117.60 | $116.46 | 0 |
| 2020-10-07 | $117.60 | $117.60 | $117.60 | $117.60 | $116.46 | 0 |
| 2020-10-06 | $117.60 | $117.60 | $117.60 | $117.60 | $116.46 | 0 |
| 2020-10-05 | $117.60 | $117.60 | $117.60 | $117.60 | $116.46 | 0 |
| 2020-10-02 | $117.60 | $117.60 | $117.60 | $117.60 | $116.46 | 0 |
| 2020-10-01 | $117.60 | $117.60 | $117.60 | $117.60 | $116.46 | 0 |
| 2020-09-30 | $117.01 | $118.80 | $116.70 | $117.60 | $116.46 | 997,250 |
| 2020-09-29 | $117.60 | $118.60 | $115.50 | $116.99 | $115.86 | 1,440,070 |
| 2020-09-28 | $122.60 | $123.01 | $117.55 | $117.55 | $116.41 | 2,028,250 |
| 2020-09-25 | $125.61 | $126.94 | $122.68 | $123.50 | $122.31 | 2,190,200 |
| 2020-09-24 | $121.27 | $126.24 | $121.00 | $125.50 | $124.29 | 3,539,350 |
| 2020-09-23 | $119.57 | $123.11 | $118.59 | $122.00 | $120.82 | 2,199,370 |
| 2020-09-22 | $118.80 | $122.10 | $117.50 | $119.51 | $118.35 | 1,642,030 |
| 2020-09-21 | $121.00 | $121.49 | $118.90 | $119.50 | $118.34 | 1,491,250 |
| 2020-09-18 | $122.65 | $124.83 | $120.03 | $121.80 | $120.62 | 1,946,530 |
| 2020-09-17 | $117.44 | $121.16 | $116.01 | $120.67 | $119.50 | 2,002,000 |
| 2020-09-16 | $119.09 | $121.30 | $117.50 | $118.07 | $116.93 | 1,367,740 |
| 2020-09-15 | $119.34 | $121.50 | $116.01 | $120.12 | $118.96 | 1,906,190 |
| 2020-09-14 | $124.00 | $124.00 | $118.01 | $119.35 | $118.20 | 2,241,310 |
| 2020-09-11 | $123.00 | $125.53 | $122.28 | $122.58 | $121.40 | 1,656,680 |
| 2020-09-10 | $121.10 | $125.60 | $120.80 | $122.03 | $120.85 | 2,304,990 |
| 2020-09-09 | $118.00 | $123.49 | $114.51 | $120.41 | $119.25 | 2,930,030 |
| 2020-09-08 | $125.08 | $125.99 | $119.19 | $120.30 | $119.14 | 2,689,680 |
| 2020-09-07 | $130.28 | $131.80 | $124.81 | $125.08 | $123.87 | 3,219,100 |
| 2020-09-04 | $130.03 | $132.65 | $129.12 | $132.17 | $130.89 | 1,539,080 |
| 2020-09-03 | $135.84 | $135.84 | $132.50 | $132.74 | $131.46 | 1,997,190 |
| 2020-09-02 | $132.55 | $136.77 | $132.55 | $135.84 | $134.53 | 2,482,580 |
| 2020-09-01 | $131.03 | $132.77 | $131.03 | $132.31 | $131.03 | 1,420,520 |
| 2020-08-31 | $133.85 | $136.00 | $132.81 | $132.88 | $131.60 | 2,236,090 |
| 2020-08-28 | $132.05 | $135.45 | $130.05 | $135.01 | $133.70 | 2,931,600 |
| 2020-08-27 | $138.30 | $139.70 | $129.92 | $132.00 | $130.72 | 5,337,380 |
| 2020-08-26 | $143.07 | $145.85 | $139.80 | $139.85 | $138.50 | 2,935,580 |
| 2020-08-25 | $144.90 | $145.79 | $142.40 | $144.40 | $143.00 | 2,446,430 |
| 2020-08-24 | $153.87 | $153.88 | $140.00 | $143.60 | $142.21 | 4,537,410 |
| 2020-08-21 | $155.30 | $157.39 | $152.12 | $154.46 | $152.97 | 4,031,910 |
| 2020-08-20 | $150.00 | $163.96 | $150.00 | $159.67 | $158.13 | 5,019,350 |
| 2020-08-19 | $212.00 | $214.00 | $208.53 | $209.17 | $147.61 | 2,152,450 |
| 2020-08-18 | $204.90 | $215.04 | $203.61 | $213.95 | $150.98 | 3,356,720 |
| 2020-08-17 | $201.77 | $206.14 | $200.77 | $205.81 | $145.24 | 1,859,030 |
| 2020-08-14 | $207.00 | $207.99 | $200.58 | $203.60 | $143.68 | 1,901,780 |
| 2020-08-13 | $212.00 | $212.11 | $203.00 | $203.70 | $143.75 | 2,360,810 |
| 2020-08-12 | $208.50 | $215.10 | $202.00 | $210.00 | $148.20 | 3,540,210 |
| 2020-08-11 | $205.41 | $215.11 | $204.50 | $207.90 | $146.72 | 3,368,910 |
| 2020-08-10 | $205.00 | $206.38 | $201.61 | $206.10 | $145.45 | 1,836,110 |
| 2020-08-07 | $203.66 | $208.50 | $198.25 | $207.10 | $146.15 | 3,267,040 |
| 2020-08-06 | $206.50 | $210.10 | $200.01 | $203.77 | $143.80 | 3,392,350 |
| 2020-08-05 | $204.00 | $211.88 | $203.00 | $208.25 | $146.96 | 3,011,270 |
| 2020-08-04 | $222.00 | $222.00 | $207.50 | $208.50 | $147.14 | 5,815,140 |
| 2020-08-03 | $220.50 | $225.50 | $218.01 | $221.88 | $156.58 | 4,457,880 |
| 2020-07-31 | $214.24 | $224.50 | $214.20 | $220.30 | $155.47 | 4,642,120 |
| 2020-07-30 | $211.00 | $229.28 | $209.12 | $217.55 | $153.53 | 7,159,090 |
| 2020-07-29 | $194.20 | $215.00 | $193.69 | $212.01 | $149.62 | 6,685,960 |
| 2020-07-28 | $197.88 | $201.00 | $193.21 | $196.04 | $138.35 | 4,135,110 |
| 2020-07-27 | $214.98 | $216.00 | $191.70 | $194.89 | $137.53 | 7,598,180 |
| 2020-07-24 | $218.00 | $232.65 | $212.68 | $213.00 | $150.31 | 8,051,640 |
| 2020-07-23 | $215.99 | $224.13 | $212.60 | $219.60 | $154.97 | 6,840,670 |
| 2020-07-22 | $209.80 | $225.99 | $205.00 | $219.98 | $155.24 | 10,260,340 |
| 2020-07-21 | $207.00 | $218.06 | $204.00 | $212.52 | $149.98 | 9,575,820 |
| 2020-07-20 | $208.62 | $230.00 | $208.62 | $215.22 | $151.88 | 17,774,740 |
| 2020-07-17 | $231.80 | $231.80 | $231.80 | $231.80 | $163.58 | 819,700 |
| 2020-07-16 | $266.00 | $268.00 | $257.56 | $257.56 | $181.76 | 3,634,880 |
| 2020-07-15 | $286.18 | $286.18 | $286.18 | $286.18 | $201.96 | 556,360 |
| 2020-07-14 | $260.16 | $260.16 | $260.16 | $260.16 | $183.60 | 288,840 |
| 2020-07-13 | $236.51 | $236.51 | $236.51 | $236.51 | $166.91 | 230,160 |
| 2020-07-10 | $215.01 | $215.01 | $215.01 | $215.01 | $151.73 | 393,340 |
| 2020-07-09 | $195.46 | $195.46 | $195.46 | $195.46 | $137.94 | 124,480 |
| 2020-07-08 | $177.69 | $177.69 | $177.69 | $177.69 | $125.40 | 97,970 |
| 2020-07-07 | $161.54 | $161.54 | $161.54 | $161.54 | $114.00 | 82,260 |
| 2020-07-06 | $146.85 | $146.85 | $146.85 | $146.85 | $103.63 | 180,650 |
| 2020-07-03 | $133.50 | $133.50 | $133.50 | $133.50 | $94.21 | 137,990 |
| 2020-07-02 | $121.36 | $121.36 | $121.36 | $121.36 | $85.64 | 44,620 |
| 2020-07-01 | $110.33 | $110.33 | $110.33 | $110.33 | $77.86 | 31,530 |
| 2020-06-30 | $100.30 | $100.30 | $100.30 | $100.30 | $70.78 | 25,790 |
| 2020-06-29 | $91.18 | $91.18 | $91.18 | $91.18 | $64.35 | 109,850 |