Zhejiang CF Moto Power Company Ltd (603129) Exchange: SHG
Data as of July 11, 2025
$150.75 ($1.95) 1.31%
Zhejiang CF Moto Power Company Ltd - Daily Information
Click for more stock information on Zhejiang CF Moto Power Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $148.20 |
| Previous Close | $150.75 |
| High | $152.55 |
| Low | $147.06 |
| Adjusted Open | $148.20 |
| Previous Adjusted Close | $150.75 |
| Adjusted High | $152.55 |
| Adjusted Low | $147.06 |
About Zhejiang CF Moto Power Company Ltd (603129)
Invest in Zhejiang CF Moto Power Company Ltd (603129)
Historical Stock Data for Zhejiang CF Moto Power Company Ltd (603129)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $148.20 | $152.55 | $147.06 | $150.75 | $150.75 | 1,856,830 |
| 2025-04-17 | $147.80 | $151.47 | $145.10 | $148.80 | $148.80 | 2,527,130 |
| 2025-04-16 | $154.98 | $154.98 | $143.11 | $147.85 | $147.85 | 4,577,530 |
| 2025-04-15 | $152.78 | $153.80 | $148.00 | $153.52 | $153.52 | 3,257,340 |
| 2025-04-14 | $160.03 | $160.20 | $150.60 | $151.45 | $151.45 | 4,312,510 |
| 2025-04-11 | $153.96 | $161.89 | $148.58 | $160.20 | $160.20 | 4,891,270 |
| 2025-04-10 | $155.61 | $155.61 | $151.32 | $155.61 | $155.61 | 2,711,810 |
| 2025-04-09 | $133.07 | $146.88 | $130.99 | $141.46 | $141.46 | 4,385,500 |
| 2025-04-08 | $141.57 | $147.00 | $139.46 | $139.46 | $139.46 | 5,753,710 |
| 2025-04-07 | $154.95 | $154.95 | $154.95 | $154.95 | $154.95 | 520,600 |
| 2025-04-03 | $182.00 | $182.00 | $172.17 | $172.17 | $172.17 | 3,528,700 |
| 2025-04-02 | $190.90 | $195.44 | $190.10 | $191.30 | $191.30 | 1,470,500 |
| 2025-04-01 | $187.15 | $197.30 | $186.50 | $192.24 | $192.24 | 2,658,100 |
| 2025-03-31 | $181.67 | $188.65 | $181.01 | $187.13 | $187.13 | 2,551,400 |
| 2025-03-28 | $186.58 | $188.09 | $181.88 | $183.48 | $183.48 | 1,978,700 |
| 2025-03-27 | $187.36 | $191.60 | $186.16 | $187.54 | $187.54 | 1,574,500 |
| 2025-03-26 | $187.30 | $191.24 | $186.15 | $188.70 | $188.70 | 1,811,900 |
| 2025-03-25 | $183.90 | $192.48 | $182.59 | $188.67 | $188.67 | 2,945,400 |
| 2025-03-24 | $180.01 | $187.39 | $179.50 | $182.90 | $182.90 | 2,402,350 |
| 2025-03-21 | $184.00 | $184.00 | $177.30 | $178.87 | $178.87 | 1,698,400 |
| 2025-03-20 | $183.35 | $188.62 | $181.55 | $184.10 | $184.10 | 2,025,700 |
| 2025-03-19 | $178.90 | $185.88 | $177.10 | $185.49 | $185.49 | 2,383,260 |
| 2025-03-18 | $173.51 | $181.36 | $171.34 | $179.35 | $179.35 | 2,457,140 |
| 2025-03-17 | $179.99 | $182.00 | $172.08 | $173.50 | $173.50 | 2,156,700 |
| 2025-03-14 | $171.00 | $181.00 | $171.00 | $178.81 | $178.81 | 2,716,000 |
| 2025-03-13 | $172.50 | $174.19 | $169.81 | $172.02 | $172.02 | 1,234,550 |
| 2025-03-12 | $171.28 | $174.20 | $170.17 | $172.43 | $172.43 | 1,367,950 |
| 2025-03-11 | $175.59 | $176.69 | $169.00 | $170.98 | $170.98 | 2,344,620 |
| 2025-03-10 | $175.00 | $178.58 | $172.63 | $178.10 | $178.10 | 2,158,400 |
| 2025-03-07 | $176.05 | $179.25 | $173.60 | $174.40 | $174.40 | 1,620,800 |
| 2025-03-06 | $178.76 | $179.43 | $172.99 | $176.40 | $176.40 | 1,927,930 |
| 2025-03-05 | $178.06 | $181.10 | $177.74 | $178.08 | $178.08 | 1,149,450 |
| 2025-03-04 | $182.08 | $185.20 | $177.00 | $177.70 | $177.70 | 1,837,900 |
| 2025-03-03 | $181.00 | $183.30 | $176.66 | $181.38 | $181.38 | 2,455,400 |
| 2025-02-28 | $178.50 | $182.10 | $176.50 | $181.00 | $181.00 | 3,035,230 |
| 2025-02-27 | $180.01 | $182.00 | $175.02 | $178.65 | $178.65 | 3,920,570 |
| 2025-02-26 | $189.58 | $192.66 | $185.00 | $186.01 | $186.01 | 1,752,500 |
| 2025-02-25 | $194.10 | $194.10 | $185.80 | $188.45 | $188.45 | 1,997,780 |
| 2025-02-24 | $192.00 | $195.11 | $191.50 | $193.62 | $193.62 | 1,475,300 |
| 2025-02-20 | $197.70 | $198.49 | $192.41 | $197.30 | $197.30 | 1,945,200 |
| 2025-02-19 | $197.66 | $201.85 | $196.00 | $198.11 | $198.11 | 1,219,100 |
| 2025-02-18 | $198.00 | $205.50 | $196.00 | $199.38 | $199.38 | 1,539,100 |
| 2025-02-17 | $198.68 | $201.46 | $195.68 | $199.44 | $199.44 | 1,806,600 |
| 2025-02-14 | $195.99 | $202.48 | $192.98 | $199.08 | $199.08 | 2,243,120 |
| 2025-02-13 | $209.41 | $210.50 | $195.73 | $196.22 | $196.22 | 2,584,800 |
| 2025-02-12 | $208.93 | $212.87 | $207.00 | $209.41 | $209.41 | 1,187,000 |
| 2025-02-11 | $201.28 | $216.93 | $200.00 | $212.01 | $212.01 | 2,004,100 |
| 2025-02-10 | $204.01 | $204.83 | $197.50 | $201.30 | $201.30 | 1,643,250 |
| 2025-02-07 | $201.60 | $209.38 | $198.50 | $204.00 | $204.00 | 2,145,070 |
| 2025-02-06 | $196.60 | $205.95 | $194.80 | $203.31 | $203.31 | 2,027,130 |
| 2025-02-05 | $206.42 | $207.87 | $193.78 | $196.68 | $196.68 | 3,058,580 |
| 2025-01-27 | $193.03 | $209.39 | $190.96 | $206.38 | $206.38 | 2,688,790 |
| 2025-01-24 | $190.94 | $193.81 | $183.50 | $193.13 | $193.13 | 2,455,300 |
| 2025-01-23 | $190.27 | $190.69 | $185.50 | $187.70 | $187.70 | 1,729,400 |
| 2025-01-22 | $192.32 | $195.57 | $186.30 | $189.16 | $189.16 | 2,019,730 |
| 2025-01-21 | $192.99 | $195.87 | $189.36 | $193.52 | $193.52 | 1,864,360 |
| 2025-01-20 | $195.00 | $199.80 | $190.80 | $192.00 | $192.00 | 3,176,100 |
| 2025-01-17 | $181.42 | $195.88 | $180.91 | $194.32 | $194.32 | 2,379,700 |
| 2025-01-16 | $179.00 | $185.00 | $177.45 | $182.20 | $182.20 | 1,428,100 |
| 2025-01-15 | $177.80 | $183.80 | $176.55 | $180.00 | $180.00 | 1,457,800 |
| 2025-01-14 | $176.98 | $180.29 | $170.50 | $178.22 | $178.22 | 2,168,200 |
| 2025-01-13 | $178.11 | $179.80 | $173.56 | $178.12 | $178.12 | 2,372,490 |
| 2025-01-09 | $173.00 | $179.13 | $171.59 | $177.10 | $177.10 | 3,235,800 |
| 2025-01-08 | $161.63 | $176.09 | $159.07 | $174.59 | $174.59 | 4,064,070 |
| 2025-01-07 | $155.00 | $165.23 | $155.00 | $162.70 | $162.70 | 4,182,590 |
| 2025-01-06 | $150.11 | $154.78 | $149.57 | $153.74 | $153.74 | 2,180,240 |
| 2025-01-03 | $151.95 | $154.50 | $150.37 | $151.05 | $151.05 | 1,688,900 |
| 2025-01-02 | $156.51 | $157.20 | $150.08 | $151.30 | $151.30 | 1,680,200 |
| 2024-12-31 | $159.00 | $160.49 | $154.48 | $157.07 | $157.07 | 1,427,100 |
| 2024-12-30 | $153.45 | $162.25 | $153.31 | $160.08 | $160.08 | 2,019,310 |
| 2024-12-27 | $156.61 | $157.00 | $153.10 | $154.00 | $154.00 | 1,312,000 |
| 2024-12-26 | $158.10 | $159.18 | $155.68 | $157.04 | $157.04 | 1,111,000 |
| 2024-12-25 | $157.20 | $159.58 | $156.20 | $158.03 | $158.03 | 1,306,900 |
| 2024-12-24 | $152.11 | $159.35 | $152.00 | $157.29 | $157.29 | 2,102,170 |
| 2024-12-23 | $150.58 | $154.41 | $149.36 | $152.70 | $152.70 | 1,782,200 |
| 2024-12-20 | $151.47 | $152.50 | $149.73 | $150.00 | $150.00 | 902,600 |
| 2024-12-19 | $148.06 | $152.67 | $147.00 | $151.88 | $151.88 | 1,420,450 |
| 2024-12-18 | $149.06 | $150.81 | $147.50 | $149.78 | $149.78 | 1,159,840 |
| 2024-12-17 | $144.85 | $149.72 | $144.06 | $148.28 | $148.28 | 2,184,490 |
| 2024-12-16 | $145.92 | $147.16 | $143.04 | $144.85 | $144.85 | 1,865,920 |
| 2024-12-13 | $145.71 | $149.42 | $144.85 | $147.14 | $147.14 | 3,468,790 |
| 2024-12-12 | $147.66 | $147.99 | $144.58 | $146.03 | $146.03 | 2,040,860 |
| 2024-12-11 | $147.18 | $149.45 | $146.40 | $147.66 | $147.66 | 1,173,770 |
| 2024-12-10 | $150.02 | $151.66 | $146.80 | $147.94 | $147.94 | 1,768,110 |
| 2024-12-09 | $152.58 | $153.77 | $146.87 | $147.45 | $147.45 | 2,546,260 |
| 2024-12-06 | $150.94 | $154.98 | $150.91 | $153.41 | $153.41 | 2,006,620 |
| 2024-12-05 | $150.44 | $154.37 | $149.58 | $150.94 | $150.94 | 1,621,000 |
| 2024-12-04 | $147.04 | $154.46 | $146.00 | $150.91 | $150.91 | 2,173,040 |
| 2024-12-03 | $149.07 | $152.80 | $147.00 | $148.21 | $148.21 | 1,864,760 |
| 2024-12-02 | $145.70 | $151.28 | $143.72 | $149.27 | $149.27 | 2,024,420 |
| 2024-11-29 | $145.00 | $147.88 | $144.12 | $145.70 | $145.70 | 1,188,640 |
| 2024-11-28 | $146.99 | $147.75 | $143.70 | $145.60 | $145.60 | 1,080,040 |
| 2024-11-27 | $144.51 | $147.39 | $142.01 | $147.02 | $147.02 | 1,652,240 |
| 2024-11-26 | $142.00 | $148.20 | $141.50 | $145.24 | $145.24 | 1,734,620 |
| 2024-11-25 | $143.00 | $144.50 | $141.40 | $143.00 | $143.00 | 1,424,630 |
| 2024-11-22 | $148.10 | $149.32 | $143.10 | $143.14 | $143.14 | 1,610,900 |
| 2024-11-21 | $145.68 | $149.09 | $144.57 | $148.46 | $148.46 | 1,438,460 |
| 2024-11-20 | $146.46 | $146.57 | $142.63 | $145.89 | $145.89 | 1,523,300 |
| 2024-11-19 | $144.00 | $146.86 | $143.74 | $146.30 | $146.30 | 1,686,030 |
| 2024-11-18 | $148.35 | $148.35 | $142.00 | $143.18 | $143.18 | 2,933,230 |
| 2024-11-15 | $152.05 | $153.28 | $148.21 | $148.35 | $148.35 | 1,555,610 |
| 2024-11-14 | $154.44 | $156.51 | $152.20 | $152.53 | $152.53 | 1,336,560 |
| 2024-11-13 | $154.00 | $154.95 | $152.00 | $154.77 | $154.77 | 1,589,000 |
| 2024-11-12 | $154.90 | $158.65 | $153.05 | $154.38 | $154.38 | 2,012,020 |
| 2024-11-11 | $153.74 | $155.50 | $151.80 | $154.30 | $154.30 | 2,057,300 |
| 2024-11-08 | $154.42 | $159.23 | $153.00 | $154.53 | $154.53 | 2,715,270 |
| 2024-11-07 | $159.90 | $159.90 | $151.51 | $154.41 | $154.41 | 3,593,950 |
| 2024-11-06 | $169.35 | $176.30 | $161.98 | $163.91 | $163.91 | 3,282,500 |
| 2024-11-05 | $168.45 | $173.49 | $163.51 | $171.80 | $171.80 | 1,902,460 |
| 2024-11-04 | $163.17 | $176.00 | $163.00 | $170.15 | $170.15 | 2,807,450 |
| 2024-11-01 | $156.21 | $165.00 | $155.10 | $162.97 | $162.97 | 2,120,510 |
| 2024-10-31 | $161.49 | $161.90 | $155.70 | $157.80 | $157.80 | 1,647,500 |
| 2024-10-30 | $158.20 | $163.00 | $156.70 | $162.30 | $162.30 | 2,448,850 |
| 2024-10-29 | $152.70 | $161.48 | $151.88 | $158.20 | $158.20 | 3,200,550 |
| 2024-10-28 | $152.66 | $154.39 | $149.64 | $151.67 | $151.67 | 1,311,700 |
| 2024-10-25 | $149.94 | $153.36 | $148.71 | $153.00 | $153.00 | 1,629,400 |
| 2024-10-24 | $151.01 | $152.41 | $149.68 | $150.28 | $150.28 | 1,100,910 |
| 2024-10-23 | $151.22 | $156.68 | $151.00 | $152.49 | $152.49 | 2,062,800 |
| 2024-10-22 | $152.67 | $153.64 | $149.80 | $151.82 | $151.82 | 2,319,320 |
| 2024-10-21 | $156.00 | $156.00 | $149.50 | $152.77 | $152.77 | 3,539,670 |
| 2024-10-18 | $159.20 | $160.48 | $153.82 | $155.38 | $155.38 | 4,489,880 |
| 2024-10-17 | $148.55 | $153.43 | $147.61 | $149.62 | $149.62 | 2,323,100 |
| 2024-10-16 | $147.18 | $150.99 | $145.81 | $146.83 | $146.83 | 2,233,580 |
| 2024-10-15 | $154.95 | $155.71 | $148.90 | $148.91 | $148.91 | 4,265,160 |
| 2024-10-14 | $157.79 | $158.08 | $150.79 | $155.80 | $155.80 | 2,594,860 |
| 2024-10-11 | $165.13 | $165.67 | $156.00 | $157.75 | $157.75 | 1,841,400 |
| 2024-10-10 | $159.00 | $173.00 | $158.50 | $165.01 | $165.01 | 3,112,980 |
| 2024-10-09 | $164.20 | $170.00 | $158.59 | $160.73 | $160.73 | 3,596,960 |
| 2024-10-08 | $180.00 | $180.14 | $157.03 | $164.08 | $164.08 | 4,164,090 |
| 2024-09-30 | $154.78 | $164.99 | $154.04 | $163.88 | $163.88 | 3,150,680 |
| 2024-09-27 | $147.20 | $155.00 | $141.10 | $150.80 | $150.80 | 1,768,060 |
| 2024-09-26 | $141.05 | $147.00 | $137.89 | $147.00 | $147.00 | 1,790,700 |
| 2024-09-25 | $143.99 | $146.80 | $141.35 | $142.12 | $142.12 | 1,762,780 |
| 2024-09-24 | $145.24 | $147.98 | $138.38 | $144.00 | $144.00 | 2,781,320 |
| 2024-09-23 | $148.95 | $152.50 | $144.36 | $145.04 | $145.04 | 1,408,860 |
| 2024-09-20 | $152.72 | $152.99 | $148.10 | $149.29 | $149.29 | 1,178,800 |
| 2024-09-19 | $148.12 | $154.00 | $147.61 | $153.36 | $153.36 | 2,009,400 |
| 2024-09-18 | $143.80 | $149.80 | $143.00 | $149.10 | $149.10 | 1,296,800 |
| 2024-09-13 | $147.58 | $150.25 | $143.50 | $143.89 | $143.89 | 1,082,400 |
| 2024-09-12 | $146.42 | $148.98 | $145.15 | $147.48 | $147.48 | 1,216,470 |
| 2024-09-11 | $138.36 | $147.50 | $137.36 | $147.30 | $147.30 | 2,131,090 |
| 2024-09-10 | $134.50 | $141.50 | $134.30 | $138.65 | $138.65 | 1,061,600 |
| 2024-09-09 | $132.87 | $136.33 | $129.55 | $135.17 | $135.17 | 1,053,000 |
| 2024-09-06 | $134.55 | $135.29 | $132.70 | $132.89 | $132.89 | 379,500 |
| 2024-09-05 | $137.90 | $138.00 | $133.88 | $134.53 | $134.53 | 599,200 |
| 2024-09-04 | $135.39 | $137.40 | $133.01 | $135.55 | $135.55 | 575,100 |
| 2024-09-03 | $134.50 | $136.65 | $132.20 | $135.25 | $135.25 | 829,890 |
| 2024-09-02 | $137.30 | $138.20 | $133.88 | $134.50 | $134.50 | 1,033,400 |
| 2024-08-30 | $135.80 | $139.99 | $135.18 | $137.55 | $137.55 | 1,122,420 |
| 2024-08-29 | $134.10 | $138.50 | $133.30 | $135.98 | $135.98 | 1,014,300 |
| 2024-08-28 | $133.10 | $137.38 | $132.61 | $136.20 | $136.20 | 1,224,170 |
| 2024-08-27 | $127.63 | $134.60 | $127.55 | $133.66 | $133.66 | 2,159,200 |
| 2024-08-26 | $125.23 | $129.31 | $124.50 | $128.19 | $128.19 | 1,360,700 |
| 2024-08-23 | $124.78 | $128.50 | $124.54 | $126.00 | $126.00 | 941,200 |
| 2024-08-22 | $126.80 | $127.58 | $124.65 | $125.80 | $125.80 | 997,600 |
| 2024-08-21 | $124.74 | $127.85 | $123.82 | $126.90 | $126.90 | 1,476,700 |
| 2024-08-20 | $130.00 | $130.10 | $124.00 | $124.74 | $124.74 | 1,682,700 |
| 2024-08-19 | $128.00 | $133.60 | $127.09 | $129.84 | $129.84 | 2,339,500 |
| 2024-08-16 | $135.00 | $135.65 | $127.20 | $127.63 | $127.63 | 2,312,000 |
| 2024-08-15 | $137.90 | $138.29 | $131.88 | $134.99 | $134.99 | 2,268,960 |
| 2024-08-14 | $146.36 | $146.36 | $137.41 | $138.29 | $138.29 | 1,714,960 |
| 2024-08-13 | $143.56 | $146.04 | $142.17 | $145.58 | $145.58 | 759,900 |
| 2024-08-12 | $140.25 | $144.84 | $140.25 | $143.85 | $143.85 | 895,310 |
| 2024-08-09 | $139.59 | $144.00 | $139.00 | $142.09 | $142.09 | 1,184,670 |
| 2024-08-08 | $136.36 | $141.85 | $134.50 | $139.56 | $139.56 | 1,092,900 |
| 2024-08-07 | $130.50 | $138.57 | $130.50 | $137.64 | $137.64 | 1,761,500 |
| 2024-08-06 | $128.07 | $130.30 | $126.50 | $128.41 | $128.41 | 731,900 |
| 2024-08-05 | $130.01 | $133.29 | $127.38 | $127.75 | $127.75 | 842,630 |
| 2024-08-02 | $133.06 | $133.75 | $129.97 | $130.53 | $130.53 | 652,900 |
| 2024-08-01 | $133.82 | $137.41 | $133.00 | $134.08 | $134.08 | 1,231,400 |
| 2024-07-31 | $128.05 | $135.58 | $127.00 | $133.82 | $133.82 | 1,361,200 |
| 2024-07-30 | $132.31 | $132.31 | $126.80 | $128.06 | $128.06 | 1,822,300 |
| 2024-07-29 | $139.30 | $139.30 | $131.16 | $132.66 | $132.66 | 1,414,330 |
| 2024-07-26 | $135.40 | $140.56 | $135.40 | $139.36 | $139.36 | 728,220 |
| 2024-07-25 | $137.00 | $139.50 | $135.31 | $135.70 | $135.70 | 878,830 |
| 2024-07-24 | $146.00 | $147.28 | $137.28 | $138.01 | $138.01 | 1,295,080 |
| 2024-07-23 | $146.56 | $146.56 | $143.00 | $145.20 | $145.20 | 710,030 |
| 2024-07-22 | $146.65 | $147.60 | $142.23 | $146.78 | $146.78 | 808,800 |
| 2024-07-19 | $152.50 | $152.66 | $146.20 | $146.70 | $146.70 | 1,257,710 |
| 2024-07-18 | $143.94 | $153.30 | $143.00 | $153.21 | $153.21 | 1,468,460 |
| 2024-07-17 | $147.00 | $148.52 | $143.20 | $144.59 | $144.59 | 929,000 |
| 2024-07-16 | $145.62 | $150.29 | $145.00 | $147.18 | $147.18 | 1,113,100 |
| 2024-07-15 | $146.30 | $147.47 | $143.50 | $146.70 | $146.70 | 856,540 |
| 2024-07-12 | $149.73 | $150.00 | $147.31 | $148.06 | $148.06 | 556,600 |
| 2024-07-11 | $149.40 | $151.80 | $148.00 | $149.73 | $149.73 | 889,730 |
| 2024-07-10 | $148.08 | $150.86 | $147.44 | $149.38 | $149.38 | 1,014,290 |
| 2024-07-09 | $147.00 | $150.39 | $145.00 | $148.40 | $148.40 | 1,275,920 |
| 2024-07-08 | $140.26 | $149.80 | $140.20 | $147.52 | $147.52 | 1,939,900 |
| 2024-07-05 | $138.00 | $142.86 | $134.60 | $140.22 | $140.22 | 1,052,400 |
| 2024-07-04 | $137.02 | $141.18 | $137.02 | $138.39 | $138.39 | 994,620 |
| 2024-07-03 | $138.01 | $142.35 | $136.67 | $137.03 | $137.03 | 1,219,230 |
| 2024-07-02 | $138.88 | $141.50 | $138.03 | $139.26 | $139.26 | 999,330 |
| 2024-07-01 | $142.34 | $143.39 | $134.66 | $139.33 | $139.33 | 2,083,200 |
| 2024-06-28 | $139.00 | $143.86 | $138.87 | $142.34 | $142.34 | 1,502,500 |
| 2024-06-27 | $144.85 | $145.19 | $139.50 | $140.49 | $140.49 | 1,485,810 |
| 2024-06-26 | $142.02 | $147.86 | $140.21 | $146.98 | $146.98 | 1,759,100 |
| 2024-06-25 | $147.65 | $148.20 | $141.20 | $143.29 | $143.29 | 1,943,840 |
| 2024-06-24 | $155.00 | $155.20 | $147.00 | $148.40 | $148.40 | 2,446,670 |
| 2024-06-21 | $155.00 | $160.00 | $153.00 | $158.77 | $158.77 | 1,449,900 |
| 2024-06-20 | $151.21 | $156.49 | $149.00 | $153.80 | $153.80 | 1,472,900 |
| 2024-06-19 | $155.13 | $156.00 | $149.20 | $151.50 | $151.50 | 1,541,000 |
| 2024-06-18 | $152.40 | $158.00 | $151.50 | $156.82 | $156.82 | 1,890,700 |
| 2024-06-17 | $145.69 | $155.51 | $144.37 | $153.00 | $153.00 | 2,468,050 |
| 2024-06-14 | $143.11 | $146.54 | $142.70 | $145.70 | $145.70 | 997,600 |
| 2024-06-13 | $145.21 | $145.21 | $140.98 | $143.55 | $143.55 | 1,141,870 |
| 2024-06-12 | $142.50 | $146.50 | $141.77 | $145.22 | $145.22 | 1,177,070 |
| 2024-06-11 | $143.84 | $145.45 | $141.43 | $143.90 | $143.90 | 1,357,990 |
| 2024-06-07 | $147.02 | $147.32 | $142.20 | $145.00 | $145.00 | 1,455,800 |
| 2024-06-06 | $151.41 | $153.00 | $147.58 | $148.11 | $148.11 | 1,286,300 |
| 2024-06-05 | $155.89 | $157.35 | $150.83 | $151.09 | $151.09 | 1,620,900 |
| 2024-06-04 | $151.11 | $159.02 | $149.57 | $155.85 | $155.85 | 3,010,240 |
| 2024-06-03 | $145.96 | $155.00 | $144.59 | $151.11 | $151.11 | 2,162,500 |
| 2024-05-31 | $150.87 | $151.49 | $145.94 | $146.17 | $146.17 | 1,946,390 |
| 2024-05-30 | $153.90 | $154.20 | $149.50 | $150.72 | $150.72 | 1,167,510 |
| 2024-05-29 | $153.88 | $155.45 | $152.37 | $153.80 | $153.80 | 766,300 |
| 2024-05-28 | $153.31 | $157.66 | $151.34 | $154.00 | $154.00 | 1,833,800 |
| 2024-05-27 | $157.00 | $157.68 | $149.00 | $152.76 | $152.76 | 2,109,870 |
| 2024-05-24 | $153.50 | $157.11 | $151.48 | $155.75 | $155.75 | 2,491,520 |
| 2024-05-23 | $152.60 | $155.10 | $150.30 | $150.98 | $150.98 | 2,028,760 |
| 2024-05-22 | $158.86 | $159.55 | $150.33 | $152.65 | $152.65 | 2,783,820 |
| 2024-05-21 | $163.50 | $167.32 | $161.00 | $161.93 | $161.93 | 1,885,500 |
| 2024-05-20 | $162.90 | $163.86 | $156.68 | $163.65 | $163.65 | 2,589,300 |
| 2024-05-17 | $166.00 | $168.50 | $160.21 | $163.56 | $163.56 | 1,821,010 |
| 2024-05-16 | $166.81 | $169.50 | $165.76 | $167.21 | $167.21 | 1,208,120 |
| 2024-05-15 | $172.00 | $178.57 | $165.71 | $168.30 | $168.30 | 2,264,860 |
| 2024-05-14 | $163.53 | $178.57 | $163.49 | $176.80 | $176.80 | 2,571,800 |
| 2024-05-13 | $160.00 | $168.00 | $158.24 | $165.53 | $165.53 | 1,876,820 |
| 2024-05-10 | $154.05 | $161.80 | $150.80 | $160.30 | $160.30 | 2,384,060 |
| 2024-05-09 | $148.50 | $155.55 | $147.57 | $153.56 | $153.56 | 2,292,320 |
| 2024-05-08 | $150.12 | $154.80 | $146.00 | $147.43 | $147.43 | 1,558,610 |
| 2024-05-07 | $148.00 | $153.78 | $147.00 | $151.00 | $151.00 | 1,191,990 |
| 2024-05-06 | $140.00 | $150.99 | $139.99 | $150.00 | $150.00 | 1,826,870 |
| 2024-04-30 | $138.55 | $144.88 | $138.55 | $139.85 | $139.85 | 1,400,270 |
| 2024-04-29 | $138.98 | $140.97 | $137.38 | $139.38 | $139.38 | 1,137,080 |
| 2024-04-26 | $141.00 | $142.50 | $138.38 | $139.45 | $139.45 | 1,023,090 |
| 2024-04-25 | $142.50 | $143.64 | $140.50 | $141.06 | $141.06 | 938,270 |
| 2024-04-24 | $140.76 | $145.30 | $140.76 | $142.90 | $142.90 | 979,700 |
| 2024-04-23 | $145.00 | $147.00 | $140.75 | $142.48 | $142.48 | 1,094,560 |
| 2024-04-22 | $140.00 | $146.80 | $137.71 | $146.05 | $146.05 | 2,828,750 |
| 2024-04-19 | $132.36 | $138.00 | $131.00 | $137.70 | $137.70 | 1,885,390 |
| 2024-04-18 | $142.00 | $142.00 | $131.65 | $132.50 | $132.50 | 3,032,920 |
| 2024-04-17 | $142.00 | $143.76 | $138.20 | $142.89 | $142.89 | 1,475,360 |
| 2024-04-16 | $140.00 | $146.00 | $138.50 | $141.99 | $141.99 | 3,015,240 |
| 2024-04-15 | $134.99 | $140.02 | $132.51 | $140.00 | $140.00 | 1,447,280 |
| 2024-04-12 | $131.47 | $137.00 | $130.97 | $136.00 | $136.00 | 1,328,820 |
| 2024-04-11 | $129.00 | $132.88 | $129.00 | $131.50 | $131.50 | 745,000 |
| 2024-04-10 | $127.30 | $130.54 | $126.20 | $130.03 | $130.03 | 873,750 |
| 2024-04-09 | $127.62 | $128.69 | $125.33 | $127.30 | $127.30 | 857,900 |
| 2024-04-08 | $128.43 | $129.97 | $127.30 | $127.75 | $127.75 | 765,470 |
| 2024-04-03 | $128.88 | $130.90 | $125.97 | $128.50 | $128.50 | 1,561,160 |
| 2024-04-02 | $122.28 | $131.00 | $122.28 | $129.80 | $129.80 | 1,681,720 |
| 2024-04-01 | $119.56 | $123.00 | $119.43 | $122.99 | $122.99 | 1,432,590 |
| 2024-03-29 | $118.95 | $120.00 | $116.12 | $119.90 | $119.90 | 1,233,790 |
| 2024-03-28 | $114.97 | $119.72 | $113.60 | $118.98 | $118.98 | 1,138,600 |
| 2024-03-27 | $116.17 | $117.44 | $114.03 | $114.73 | $114.73 | 935,100 |
| 2024-03-26 | $118.00 | $118.65 | $116.08 | $116.17 | $116.17 | 761,200 |
| 2024-03-25 | $120.00 | $120.99 | $117.60 | $117.80 | $117.80 | 1,194,650 |
| 2024-03-22 | $117.50 | $120.99 | $116.62 | $119.05 | $119.05 | 1,877,800 |
| 2024-03-21 | $116.30 | $121.60 | $116.20 | $118.15 | $118.15 | 2,873,770 |
| 2024-03-20 | $110.10 | $115.60 | $110.10 | $114.77 | $114.77 | 2,002,980 |
| 2024-03-19 | $113.80 | $113.80 | $110.10 | $110.10 | $110.10 | 1,077,750 |
| 2024-03-18 | $112.94 | $114.15 | $111.54 | $113.80 | $113.80 | 1,104,400 |
| 2024-03-15 | $113.15 | $113.95 | $109.62 | $112.21 | $112.21 | 1,640,780 |
| 2024-03-14 | $115.00 | $115.88 | $111.98 | $113.68 | $113.68 | 1,794,650 |
| 2024-03-13 | $117.20 | $117.87 | $115.10 | $115.38 | $115.38 | 936,130 |
| 2024-03-12 | $117.90 | $120.20 | $116.00 | $117.20 | $117.20 | 970,570 |
| 2024-03-11 | $118.62 | $119.00 | $115.60 | $118.85 | $118.85 | 1,196,880 |
| 2024-03-08 | $114.00 | $119.93 | $113.24 | $118.62 | $118.62 | 1,577,000 |
| 2024-03-07 | $118.00 | $118.00 | $113.03 | $114.51 | $114.51 | 1,458,900 |
| 2024-03-06 | $112.10 | $119.50 | $111.20 | $118.39 | $118.39 | 1,925,800 |
| 2024-03-05 | $107.20 | $113.77 | $105.00 | $112.86 | $112.86 | 2,394,710 |
| 2024-03-04 | $104.12 | $108.50 | $102.67 | $107.20 | $107.20 | 1,545,080 |
| 2024-03-01 | $102.08 | $104.85 | $101.58 | $104.12 | $104.12 | 2,031,630 |
| 2024-02-29 | $99.00 | $102.10 | $98.10 | $102.08 | $102.08 | 1,544,540 |
| 2024-02-28 | $103.01 | $103.07 | $99.11 | $100.01 | $100.01 | 2,269,810 |
| 2024-02-27 | $98.96 | $104.90 | $98.52 | $103.99 | $103.99 | 2,333,490 |
| 2024-02-26 | $94.90 | $99.49 | $94.12 | $98.90 | $98.90 | 2,185,560 |
| 2024-02-23 | $96.01 | $97.00 | $94.05 | $94.90 | $94.90 | 1,123,000 |
| 2024-02-22 | $95.92 | $97.36 | $94.61 | $96.10 | $96.10 | 1,073,820 |
| 2024-02-21 | $93.00 | $98.49 | $91.50 | $95.93 | $95.93 | 1,964,190 |
| 2024-02-20 | $96.04 | $96.04 | $91.70 | $93.12 | $93.12 | 1,652,840 |
| 2024-02-19 | $97.78 | $98.42 | $94.03 | $96.50 | $96.50 | 2,035,870 |
| 2024-02-08 | $93.66 | $99.11 | $93.05 | $97.18 | $97.18 | 2,091,250 |
| 2024-02-07 | $86.78 | $95.00 | $86.44 | $93.66 | $93.66 | 2,315,370 |
| 2024-02-06 | $80.00 | $86.98 | $78.67 | $86.50 | $86.50 | 2,648,400 |
| 2024-02-05 | $83.01 | $84.53 | $78.47 | $81.10 | $81.10 | 2,929,610 |
| 2024-02-02 | $90.42 | $91.40 | $82.92 | $85.80 | $85.80 | 3,453,000 |
| 2024-02-01 | $93.58 | $94.85 | $88.42 | $89.52 | $89.52 | 4,181,290 |
| 2024-01-31 | $87.20 | $93.86 | $87.20 | $93.86 | $93.86 | 3,738,080 |
| 2024-01-30 | $89.70 | $89.70 | $85.33 | $85.33 | $85.33 | 1,391,580 |
| 2024-01-29 | $95.00 | $95.01 | $88.56 | $89.70 | $89.70 | 1,888,440 |
| 2024-01-26 | $96.98 | $97.36 | $94.03 | $94.60 | $94.60 | 1,210,800 |
| 2024-01-25 | $96.44 | $98.12 | $93.14 | $97.09 | $97.09 | 1,424,780 |
| 2024-01-24 | $95.20 | $95.80 | $91.21 | $95.65 | $95.65 | 997,650 |
| 2024-01-23 | $94.01 | $95.23 | $91.60 | $94.42 | $94.42 | 1,381,080 |
| 2024-01-22 | $98.62 | $98.68 | $94.00 | $95.01 | $95.01 | 1,071,920 |
| 2024-01-19 | $97.00 | $99.72 | $96.26 | $97.90 | $97.90 | 827,540 |
| 2024-01-18 | $97.20 | $97.59 | $93.60 | $97.30 | $97.30 | 1,949,390 |
| 2024-01-17 | $100.13 | $101.50 | $98.10 | $98.10 | $98.10 | 1,004,260 |
| 2024-01-16 | $101.40 | $102.15 | $99.29 | $100.88 | $100.88 | 1,421,090 |
| 2024-01-15 | $98.46 | $103.20 | $98.16 | $101.38 | $101.38 | 1,354,760 |
| 2024-01-12 | $98.00 | $101.49 | $98.00 | $99.95 | $99.95 | 1,117,050 |
| 2024-01-11 | $99.26 | $99.50 | $97.05 | $98.75 | $98.75 | 888,800 |
| 2024-01-10 | $99.00 | $100.39 | $98.15 | $99.57 | $99.57 | 725,550 |
| 2024-01-09 | $97.51 | $100.50 | $96.65 | $98.95 | $98.95 | 1,097,470 |
| 2024-01-08 | $100.50 | $101.58 | $97.39 | $97.51 | $97.51 | 1,680,810 |
| 2024-01-05 | $103.00 | $104.15 | $101.00 | $101.61 | $101.61 | 1,388,920 |
| 2024-01-04 | $100.60 | $104.55 | $100.45 | $103.86 | $103.86 | 1,749,040 |
| 2024-01-03 | $103.80 | $103.80 | $100.20 | $101.20 | $101.20 | 1,365,000 |
| 2024-01-02 | $103.10 | $106.20 | $102.00 | $103.05 | $103.05 | 1,968,310 |
| 2024-01-01 | $102.24 | $102.24 | $102.24 | $102.24 | $102.24 | 0 |
| 2023-12-29 | $100.49 | $104.58 | $100.25 | $102.24 | $102.24 | 1,691,330 |
| 2023-12-28 | $100.00 | $102.45 | $99.28 | $101.05 | $101.05 | 1,947,910 |
| 2023-12-27 | $101.00 | $105.00 | $96.12 | $101.18 | $101.18 | 2,460,990 |
| 2023-12-26 | $99.53 | $102.50 | $99.20 | $101.38 | $101.38 | 1,889,980 |
| 2023-12-25 | $95.01 | $100.99 | $95.00 | $100.81 | $100.81 | 2,906,460 |
| 2023-12-22 | $94.60 | $97.60 | $92.44 | $94.07 | $94.07 | 2,111,740 |
| 2023-12-21 | $91.00 | $96.19 | $91.00 | $94.60 | $94.60 | 2,842,890 |
| 2023-12-20 | $88.60 | $94.40 | $88.60 | $92.05 | $92.05 | 3,019,100 |
| 2023-12-19 | $87.48 | $89.65 | $86.49 | $89.29 | $89.29 | 1,237,100 |
| 2023-12-18 | $88.90 | $90.95 | $87.48 | $87.69 | $87.69 | 1,503,180 |
| 2023-12-15 | $88.00 | $92.25 | $87.64 | $89.72 | $89.72 | 2,985,500 |
| 2023-12-14 | $86.99 | $88.20 | $86.90 | $87.07 | $87.07 | 888,000 |
| 2023-12-13 | $88.32 | $88.46 | $86.75 | $87.15 | $87.15 | 923,000 |
| 2023-12-12 | $88.30 | $88.87 | $87.26 | $88.67 | $88.67 | 842,400 |
| 2023-12-11 | $86.99 | $88.41 | $86.19 | $88.08 | $88.08 | 1,603,260 |
| 2023-12-08 | $89.00 | $89.43 | $86.77 | $86.77 | $86.77 | 1,280,580 |
| 2023-12-07 | $88.20 | $89.87 | $86.81 | $89.34 | $89.34 | 1,353,780 |
| 2023-12-06 | $89.90 | $90.49 | $88.50 | $88.54 | $88.54 | 1,191,310 |
| 2023-12-05 | $88.86 | $90.86 | $88.15 | $89.75 | $89.75 | 1,785,800 |
| 2023-12-04 | $91.72 | $91.78 | $89.09 | $89.37 | $89.37 | 1,837,060 |
| 2023-12-01 | $94.99 | $94.99 | $88.02 | $91.06 | $91.06 | 3,690,220 |
| 2023-11-30 | $97.38 | $97.38 | $94.55 | $94.74 | $94.74 | 1,312,280 |
| 2023-11-29 | $96.34 | $97.98 | $95.80 | $97.58 | $97.58 | 1,298,130 |
| 2023-11-28 | $99.43 | $99.43 | $95.50 | $96.34 | $96.34 | 2,149,400 |
| 2023-11-27 | $99.97 | $100.29 | $98.08 | $99.51 | $99.51 | 984,850 |
| 2023-11-24 | $102.43 | $102.72 | $99.00 | $99.97 | $99.97 | 1,263,750 |
| 2023-11-23 | $101.42 | $102.58 | $100.70 | $102.42 | $102.42 | 871,730 |
| 2023-11-22 | $103.05 | $103.05 | $101.30 | $101.51 | $101.51 | 1,064,230 |
| 2023-11-21 | $105.00 | $105.87 | $103.05 | $103.34 | $103.34 | 1,296,930 |
| 2023-11-20 | $104.47 | $105.06 | $102.70 | $105.04 | $105.04 | 1,521,070 |
| 2023-11-17 | $103.42 | $105.20 | $102.70 | $104.47 | $104.47 | 1,332,000 |
| 2023-11-16 | $106.24 | $106.99 | $103.45 | $103.99 | $103.99 | 1,679,360 |
| 2023-11-15 | $101.60 | $108.43 | $101.60 | $106.70 | $106.70 | 3,019,240 |
| 2023-11-14 | $99.62 | $101.20 | $99.08 | $100.93 | $100.93 | 1,175,000 |
| 2023-11-13 | $99.20 | $100.99 | $98.52 | $99.22 | $99.22 | 1,215,700 |
| 2023-11-10 | $100.03 | $100.44 | $98.21 | $99.12 | $99.12 | 1,480,100 |
| 2023-11-09 | $101.97 | $101.97 | $99.31 | $100.46 | $100.46 | 1,388,210 |
| 2023-11-08 | $103.74 | $103.74 | $101.24 | $102.06 | $102.06 | 1,329,420 |
| 2023-11-07 | $104.70 | $105.49 | $103.03 | $103.56 | $103.56 | 1,710,760 |
| 2023-11-06 | $102.85 | $105.18 | $102.00 | $104.67 | $104.67 | 1,766,550 |
| 2023-11-03 | $98.70 | $102.98 | $98.02 | $101.75 | $101.75 | 1,538,020 |
| 2023-11-02 | $100.86 | $101.72 | $97.23 | $98.75 | $98.75 | 1,257,030 |
| 2023-11-01 | $99.08 | $100.80 | $98.13 | $100.68 | $100.68 | 1,123,110 |
| 2023-10-31 | $101.18 | $101.48 | $98.35 | $99.50 | $99.50 | 1,774,230 |
| 2023-10-30 | $102.70 | $103.39 | $100.10 | $101.81 | $101.81 | 1,510,770 |
| 2023-10-27 | $101.57 | $104.94 | $101.00 | $103.53 | $103.53 | 1,459,370 |
| 2023-10-26 | $103.39 | $103.44 | $99.97 | $102.12 | $102.12 | 1,203,900 |
| 2023-10-25 | $106.32 | $108.60 | $103.77 | $104.13 | $104.13 | 1,403,180 |
| 2023-10-24 | $106.16 | $108.61 | $105.14 | $106.32 | $106.32 | 1,168,440 |
| 2023-10-23 | $111.07 | $111.07 | $104.14 | $106.16 | $106.16 | 1,663,200 |
| 2023-10-20 | $116.07 | $119.00 | $111.00 | $111.07 | $111.07 | 2,506,330 |
| 2023-10-19 | $117.00 | $118.25 | $113.13 | $116.80 | $116.80 | 1,937,030 |
| 2023-10-18 | $121.20 | $121.22 | $118.08 | $118.41 | $118.41 | 2,679,170 |
| 2023-10-17 | $135.71 | $136.29 | $130.21 | $131.20 | $131.20 | 1,302,660 |
| 2023-10-16 | $135.51 | $137.26 | $134.61 | $135.71 | $135.71 | 481,960 |
| 2023-10-13 | $135.01 | $135.52 | $133.77 | $135.19 | $135.19 | 353,800 |
| 2023-10-12 | $137.61 | $139.78 | $134.33 | $135.68 | $135.68 | 505,710 |
| 2023-10-11 | $135.00 | $139.13 | $134.99 | $137.16 | $137.16 | 539,850 |
| 2023-10-10 | $138.76 | $138.78 | $133.65 | $135.60 | $135.60 | 614,560 |
| 2023-10-09 | $140.14 | $140.88 | $136.99 | $138.64 | $138.64 | 408,160 |
| 2023-09-28 | $144.00 | $144.85 | $140.00 | $140.20 | $140.20 | 533,010 |
| 2023-09-27 | $146.57 | $147.59 | $144.06 | $144.47 | $144.47 | 527,530 |
| 2023-09-26 | $141.88 | $148.08 | $141.31 | $146.80 | $146.80 | 1,016,230 |
| 2023-09-25 | $140.18 | $142.25 | $140.00 | $141.88 | $141.88 | 523,740 |
| 2023-09-22 | $139.94 | $141.00 | $139.00 | $140.31 | $140.31 | 279,460 |
| 2023-09-21 | $143.00 | $143.50 | $139.88 | $140.00 | $140.00 | 398,470 |
| 2023-09-20 | $143.19 | $144.29 | $142.00 | $142.58 | $142.58 | 527,780 |
| 2023-09-19 | $140.83 | $144.13 | $139.00 | $143.18 | $143.18 | 661,720 |
| 2023-09-18 | $140.33 | $142.37 | $139.54 | $140.97 | $140.97 | 316,390 |
| 2023-09-15 | $140.01 | $141.00 | $137.90 | $140.33 | $140.33 | 480,910 |
| 2023-09-14 | $140.65 | $140.65 | $139.50 | $140.01 | $140.01 | 250,160 |
| 2023-09-13 | $142.70 | $143.50 | $140.03 | $140.65 | $140.65 | 232,000 |
| 2023-09-12 | $141.06 | $144.30 | $140.60 | $143.20 | $143.20 | 411,750 |
| 2023-09-11 | $140.27 | $143.20 | $138.90 | $141.54 | $141.54 | 550,170 |
| 2023-09-08 | $142.60 | $143.31 | $139.30 | $140.21 | $140.21 | 393,330 |
| 2023-09-07 | $145.15 | $145.15 | $142.02 | $142.60 | $142.60 | 443,790 |
| 2023-09-06 | $144.70 | $145.86 | $142.51 | $144.57 | $144.57 | 503,100 |
| 2023-09-05 | $144.95 | $147.43 | $144.23 | $145.25 | $145.25 | 603,200 |
| 2023-09-04 | $141.58 | $146.00 | $140.31 | $145.09 | $145.09 | 883,750 |
| 2023-09-01 | $140.92 | $141.80 | $139.03 | $141.00 | $141.00 | 379,610 |
| 2023-08-31 | $141.94 | $142.20 | $139.49 | $140.51 | $140.51 | 403,750 |
| 2023-08-30 | $137.91 | $143.49 | $137.50 | $142.32 | $142.32 | 763,060 |
| 2023-08-29 | $139.00 | $140.50 | $136.15 | $137.80 | $137.80 | 1,096,910 |
| 2023-08-28 | $143.00 | $144.99 | $138.30 | $140.38 | $140.38 | 660,320 |
| 2023-08-25 | $141.00 | $141.61 | $138.58 | $138.99 | $138.99 | 293,300 |
| 2023-08-24 | $143.00 | $143.79 | $141.39 | $142.06 | $142.06 | 487,110 |
| 2023-08-23 | $145.00 | $145.71 | $141.62 | $143.05 | $143.05 | 567,100 |
| 2023-08-22 | $143.00 | $148.27 | $142.71 | $145.98 | $145.98 | 757,600 |
| 2023-08-21 | $144.06 | $146.50 | $142.55 | $143.18 | $143.18 | 539,600 |
| 2023-08-18 | $149.32 | $149.94 | $142.58 | $143.62 | $143.62 | 853,030 |
| 2023-08-17 | $146.15 | $147.14 | $144.68 | $146.07 | $146.07 | 464,240 |
| 2023-08-16 | $149.00 | $149.95 | $145.40 | $146.15 | $146.15 | 483,770 |
| 2023-08-15 | $147.49 | $150.28 | $147.49 | $149.24 | $149.24 | 293,320 |
| 2023-08-14 | $149.94 | $149.98 | $147.30 | $148.36 | $148.36 | 493,500 |
| 2023-08-11 | $151.94 | $152.68 | $150.26 | $150.87 | $150.87 | 384,100 |
| 2023-08-10 | $151.86 | $152.75 | $150.35 | $151.96 | $151.96 | 277,000 |
| 2023-08-09 | $153.25 | $154.98 | $150.81 | $151.62 | $151.62 | 604,560 |
| 2023-08-08 | $153.98 | $155.98 | $152.61 | $153.24 | $153.24 | 601,350 |
| 2023-08-07 | $149.00 | $155.50 | $148.50 | $154.10 | $154.10 | 1,141,470 |
| 2023-08-04 | $151.49 | $152.93 | $149.00 | $149.69 | $149.69 | 696,360 |
| 2023-08-03 | $148.20 | $151.58 | $147.20 | $151.18 | $151.18 | 730,080 |
| 2023-08-02 | $147.09 | $149.90 | $146.00 | $149.90 | $149.90 | 737,970 |
| 2023-08-01 | $148.82 | $149.40 | $146.26 | $147.42 | $147.42 | 903,270 |
| 2023-07-31 | $151.40 | $153.33 | $149.00 | $149.55 | $149.55 | 1,211,630 |
| 2023-07-28 | $148.90 | $153.35 | $147.34 | $151.06 | $151.06 | 1,085,680 |
| 2023-07-27 | $148.90 | $151.00 | $147.53 | $151.00 | $151.00 | 672,290 |
| 2023-07-26 | $148.49 | $152.57 | $147.00 | $148.93 | $148.93 | 786,950 |
| 2023-07-25 | $152.85 | $153.49 | $146.75 | $148.40 | $148.40 | 1,295,030 |
| 2023-07-24 | $150.50 | $153.00 | $150.22 | $151.80 | $151.80 | 484,030 |
| 2023-07-21 | $153.39 | $153.39 | $149.59 | $151.70 | $151.70 | 713,490 |
| 2023-07-20 | $153.45 | $154.92 | $152.30 | $152.80 | $152.80 | 656,950 |
| 2023-07-19 | $156.27 | $156.27 | $152.80 | $154.15 | $154.15 | 813,650 |
| 2023-07-18 | $155.12 | $156.87 | $152.88 | $155.90 | $155.90 | 689,700 |
| 2023-07-17 | $154.07 | $157.18 | $153.51 | $155.90 | $155.90 | 707,300 |
| 2023-07-14 | $155.94 | $158.22 | $153.89 | $155.20 | $155.20 | 1,259,160 |
| 2023-07-13 | $167.95 | $168.50 | $155.00 | $156.10 | $156.10 | 2,024,270 |
| 2023-07-12 | $169.00 | $169.40 | $163.59 | $166.39 | $166.39 | 1,057,570 |
| 2023-07-11 | $164.30 | $171.32 | $162.30 | $169.31 | $169.31 | 914,360 |
| 2023-07-10 | $163.89 | $169.00 | $160.51 | $163.63 | $163.63 | 753,400 |
| 2023-07-07 | $161.20 | $167.60 | $160.49 | $163.99 | $163.99 | 968,360 |
| 2023-07-06 | $161.67 | $164.18 | $158.80 | $164.00 | $164.00 | 586,340 |
| 2023-07-05 | $160.64 | $162.28 | $157.00 | $161.19 | $161.19 | 434,010 |
| 2023-07-04 | $159.19 | $163.30 | $158.13 | $160.70 | $160.70 | 485,410 |
| 2023-07-03 | $161.91 | $166.77 | $158.78 | $160.78 | $160.78 | 1,000,790 |
| 2023-06-30 | $158.42 | $164.90 | $155.08 | $161.90 | $161.90 | 1,029,210 |
| 2023-06-29 | $160.67 | $161.32 | $155.83 | $157.95 | $157.95 | 915,520 |
| 2023-06-28 | $158.54 | $160.74 | $156.40 | $159.06 | $159.06 | 750,230 |
| 2023-06-27 | $160.21 | $161.05 | $156.31 | $158.44 | $158.44 | 1,116,650 |
| 2023-06-26 | $160.92 | $168.39 | $158.51 | $160.79 | $160.79 | 811,490 |
| 2023-06-21 | $160.05 | $163.91 | $159.53 | $161.15 | $161.15 | 512,470 |
| 2023-06-20 | $156.65 | $164.19 | $155.01 | $160.49 | $160.49 | 816,200 |
| 2023-06-19 | $155.01 | $157.56 | $153.44 | $156.73 | $156.73 | 644,070 |
| 2023-06-16 | $160.90 | $161.75 | $153.81 | $155.21 | $155.21 | 869,400 |
| 2023-06-15 | $157.82 | $162.39 | $155.50 | $160.80 | $160.80 | 481,290 |
| 2023-06-14 | $158.24 | $159.15 | $155.00 | $157.73 | $157.73 | 650,520 |
| 2023-06-13 | $158.38 | $161.39 | $157.00 | $158.24 | $158.24 | 402,720 |
| 2023-06-12 | $153.85 | $159.88 | $153.45 | $158.38 | $158.38 | 578,520 |
| 2023-06-09 | $151.96 | $161.33 | $151.00 | $154.61 | $154.61 | 1,216,460 |
| 2023-06-08 | $147.68 | $154.67 | $147.45 | $151.90 | $151.90 | 826,310 |
| 2023-06-07 | $151.00 | $153.86 | $147.01 | $149.59 | $149.59 | 871,270 |
| 2023-06-06 | $145.81 | $154.97 | $144.36 | $152.37 | $152.37 | 1,266,570 |
| 2023-06-05 | $143.88 | $147.59 | $141.02 | $145.81 | $145.81 | 842,670 |
| 2023-06-02 | $141.10 | $145.00 | $141.10 | $143.69 | $143.69 | 632,460 |
| 2023-06-01 | $140.70 | $142.66 | $140.70 | $141.10 | $141.10 | 489,750 |
| 2023-05-31 | $141.58 | $142.49 | $139.81 | $140.67 | $140.67 | 456,540 |
| 2023-05-30 | $139.12 | $143.96 | $139.12 | $141.58 | $141.58 | 592,200 |
| 2023-05-29 | $139.90 | $140.36 | $137.89 | $139.90 | $139.90 | 382,880 |
| 2023-05-26 | $140.00 | $141.00 | $136.20 | $140.50 | $140.50 | 475,320 |
| 2023-05-25 | $138.21 | $140.28 | $137.01 | $139.29 | $139.29 | 454,970 |
| 2023-05-24 | $137.00 | $142.00 | $136.62 | $139.05 | $139.05 | 841,550 |
| 2023-05-23 | $138.59 | $139.79 | $137.05 | $138.00 | $138.00 | 389,990 |
| 2023-05-22 | $136.00 | $140.23 | $135.65 | $140.23 | $140.23 | 971,010 |
| 2023-05-19 | $135.67 | $136.27 | $132.80 | $135.26 | $135.26 | 834,940 |
| 2023-05-18 | $138.02 | $138.67 | $134.51 | $136.31 | $134.90 | 909,780 |
| 2023-05-17 | $142.06 | $143.00 | $136.10 | $138.18 | $136.75 | 1,114,510 |
| 2023-05-16 | $141.10 | $145.30 | $139.00 | $142.66 | $141.19 | 1,034,980 |
| 2023-05-15 | $135.72 | $142.18 | $134.41 | $141.10 | $139.64 | 1,512,330 |
| 2023-05-12 | $131.48 | $136.80 | $130.41 | $135.72 | $134.32 | 1,244,790 |
| 2023-05-11 | $128.64 | $132.92 | $128.10 | $131.08 | $129.73 | 715,800 |
| 2023-05-10 | $127.98 | $130.37 | $126.75 | $129.20 | $127.87 | 666,530 |
| 2023-05-09 | $131.60 | $131.60 | $127.50 | $127.98 | $126.66 | 968,620 |
| 2023-05-08 | $133.00 | $134.32 | $131.00 | $131.60 | $130.24 | 800,190 |
| 2023-05-05 | $135.87 | $136.00 | $133.00 | $133.39 | $132.01 | 855,840 |
| 2023-05-04 | $136.23 | $137.10 | $132.50 | $135.00 | $133.61 | 1,096,060 |
| 2023-05-03 | $136.17 | $136.17 | $136.17 | $136.17 | $134.77 | 0 |
| 2023-05-02 | $136.17 | $136.17 | $136.17 | $136.17 | $134.77 | 0 |
| 2023-04-28 | $138.37 | $142.00 | $135.20 | $136.17 | $136.17 | 911,060 |
| 2023-04-27 | $137.21 | $140.80 | $135.85 | $139.08 | $139.08 | 1,376,480 |
| 2023-04-26 | $138.05 | $139.97 | $135.30 | $136.37 | $136.37 | 1,166,220 |
| 2023-04-25 | $138.99 | $140.43 | $136.55 | $138.68 | $138.68 | 1,150,700 |
| 2023-04-24 | $141.00 | $141.52 | $137.00 | $138.31 | $138.31 | 1,267,310 |
| 2023-04-21 | $142.38 | $142.79 | $139.38 | $141.45 | $141.45 | 1,304,390 |
| 2023-04-20 | $143.56 | $144.29 | $140.31 | $141.45 | $141.45 | 1,065,190 |
| 2023-04-19 | $143.25 | $144.50 | $140.95 | $144.33 | $144.33 | 1,271,860 |
| 2023-04-18 | $143.55 | $144.63 | $140.31 | $143.35 | $143.35 | 1,363,970 |
| 2023-04-17 | $137.26 | $144.68 | $137.16 | $143.79 | $143.79 | 2,390,750 |
| 2023-04-14 | $138.03 | $140.88 | $134.10 | $137.85 | $137.85 | 2,053,460 |
| 2023-04-13 | $139.97 | $144.78 | $134.73 | $137.00 | $137.00 | 5,818,690 |
| 2023-04-12 | $134.61 | $135.27 | $132.22 | $135.27 | $135.27 | 1,184,010 |
| 2023-04-11 | $120.17 | $123.36 | $119.05 | $122.97 | $122.97 | 1,182,680 |
| 2023-04-10 | $124.25 | $124.25 | $118.53 | $120.20 | $120.20 | 1,761,120 |
| 2023-04-07 | $122.23 | $126.66 | $122.23 | $123.56 | $123.56 | 898,470 |
| 2023-04-06 | $123.00 | $123.93 | $121.10 | $122.23 | $122.23 | 1,117,780 |
| 2023-04-05 | $122.67 | $122.67 | $122.67 | $122.67 | $122.67 | 0 |
| 2023-04-04 | $128.17 | $128.17 | $122.00 | $122.67 | $122.67 | 1,346,020 |
| 2023-04-03 | $126.00 | $128.49 | $125.00 | $126.90 | $126.90 | 1,243,200 |
| 2023-03-31 | $127.71 | $127.71 | $125.16 | $126.07 | $126.07 | 766,260 |
| 2023-03-30 | $123.47 | $127.20 | $123.47 | $126.82 | $126.82 | 949,790 |
| 2023-03-29 | $123.00 | $125.90 | $122.80 | $123.99 | $123.99 | 1,164,960 |
| 2023-03-28 | $123.22 | $124.38 | $122.06 | $123.28 | $123.28 | 557,260 |
| 2023-03-27 | $122.75 | $126.50 | $122.00 | $123.65 | $123.65 | 1,174,500 |
| 2023-03-24 | $122.12 | $125.25 | $121.28 | $122.75 | $122.75 | 1,218,700 |
| 2023-03-23 | $124.19 | $124.19 | $119.15 | $122.12 | $122.12 | 2,752,000 |
| 2023-03-22 | $125.69 | $128.50 | $123.60 | $124.35 | $124.35 | 1,080,550 |
| 2023-03-21 | $124.77 | $128.50 | $123.24 | $125.69 | $125.69 | 1,180,350 |
| 2023-03-20 | $127.00 | $128.10 | $120.22 | $124.00 | $124.00 | 1,908,830 |
| 2023-03-17 | $135.52 | $135.52 | $126.99 | $127.00 | $127.00 | 1,280,110 |
| 2023-03-16 | $133.61 | $136.75 | $131.00 | $134.08 | $134.08 | 635,960 |
| 2023-03-15 | $134.21 | $136.77 | $133.04 | $133.64 | $133.64 | 508,580 |
| 2023-03-14 | $132.66 | $135.00 | $130.32 | $134.27 | $134.27 | 838,020 |
| 2023-03-13 | $134.03 | $135.20 | $130.59 | $132.07 | $132.07 | 1,081,560 |
| 2023-03-10 | $134.93 | $136.97 | $133.40 | $133.85 | $133.85 | 888,620 |
| 2023-03-09 | $140.85 | $141.99 | $136.50 | $137.05 | $137.05 | 719,950 |
| 2023-03-08 | $140.10 | $141.82 | $139.01 | $140.40 | $140.40 | 460,370 |
| 2023-03-07 | $144.68 | $146.30 | $140.78 | $141.64 | $141.64 | 662,340 |
| 2023-03-06 | $142.50 | $145.49 | $140.01 | $144.68 | $144.68 | 745,990 |
| 2023-03-03 | $144.92 | $145.83 | $142.50 | $144.10 | $144.10 | 591,030 |
| 2023-03-02 | $149.30 | $150.00 | $144.22 | $145.10 | $145.10 | 831,940 |
| 2023-03-01 | $143.00 | $153.56 | $141.30 | $149.63 | $149.63 | 1,767,090 |
| 2023-02-28 | $139.80 | $142.49 | $139.80 | $140.60 | $140.60 | 622,240 |
| 2023-02-27 | $141.87 | $142.80 | $139.03 | $140.77 | $140.77 | 1,047,680 |
| 2023-02-24 | $144.40 | $146.99 | $141.16 | $141.79 | $141.79 | 970,790 |
| 2023-02-23 | $144.46 | $147.97 | $144.04 | $147.00 | $147.00 | 882,050 |
| 2023-02-22 | $140.96 | $147.80 | $140.33 | $145.47 | $145.47 | 1,107,900 |
| 2023-02-21 | $140.96 | $143.22 | $140.28 | $141.31 | $141.31 | 744,220 |
| 2023-02-20 | $137.59 | $143.20 | $137.59 | $142.30 | $142.30 | 912,970 |
| 2023-02-17 | $140.00 | $141.27 | $137.38 | $138.54 | $138.54 | 777,420 |
| 2023-02-16 | $142.86 | $144.00 | $138.62 | $140.11 | $140.11 | 1,142,620 |
| 2023-02-15 | $136.93 | $144.33 | $136.93 | $142.86 | $142.86 | 2,424,170 |
| 2023-02-14 | $130.99 | $138.88 | $130.60 | $137.60 | $137.60 | 2,090,180 |
| 2023-02-13 | $127.98 | $133.33 | $125.51 | $131.90 | $131.90 | 2,588,600 |
| 2023-02-10 | $129.00 | $131.11 | $127.80 | $128.06 | $128.06 | 1,203,900 |
| 2023-02-09 | $125.65 | $130.80 | $124.70 | $129.55 | $129.55 | 1,652,650 |
| 2023-02-08 | $129.03 | $129.03 | $124.12 | $126.01 | $126.01 | 1,419,590 |
| 2023-02-07 | $127.00 | $129.42 | $125.35 | $129.03 | $129.03 | 1,106,480 |
| 2023-02-06 | $127.94 | $128.00 | $123.35 | $126.16 | $126.16 | 1,133,240 |
| 2023-02-03 | $127.31 | $128.79 | $125.11 | $128.01 | $128.01 | 1,146,380 |
| 2023-02-02 | $126.79 | $130.50 | $124.84 | $128.85 | $128.85 | 1,983,790 |
| 2023-02-01 | $123.50 | $126.72 | $121.41 | $125.71 | $125.71 | 1,731,240 |
| 2023-01-31 | $122.42 | $124.00 | $120.20 | $123.50 | $123.50 | 1,656,830 |
| 2023-01-30 | $120.00 | $125.55 | $119.92 | $122.42 | $122.42 | 2,225,140 |
| 2023-01-20 | $123.50 | $125.68 | $118.08 | $118.43 | $118.43 | 2,646,110 |
| 2023-01-19 | $123.90 | $123.90 | $122.16 | $123.40 | $123.40 | 885,840 |
| 2023-01-18 | $124.80 | $126.30 | $122.79 | $123.32 | $123.32 | 738,990 |
| 2023-01-17 | $124.89 | $126.43 | $122.30 | $125.34 | $125.34 | 924,050 |
| 2023-01-16 | $125.23 | $130.00 | $124.13 | $124.89 | $124.89 | 1,277,500 |
| 2023-01-13 | $126.70 | $126.70 | $123.90 | $125.23 | $125.23 | 731,750 |
| 2023-01-12 | $128.28 | $128.80 | $125.49 | $125.95 | $125.95 | 968,200 |
| 2023-01-11 | $131.03 | $131.32 | $127.01 | $127.64 | $127.64 | 1,807,000 |
| 2023-01-10 | $127.00 | $133.74 | $125.00 | $130.45 | $130.45 | 3,281,560 |
| 2023-01-09 | $116.00 | $127.60 | $115.01 | $127.60 | $127.60 | 3,338,450 |
| 2023-01-06 | $117.80 | $118.30 | $115.20 | $116.00 | $116.00 | 1,219,170 |
| 2023-01-05 | $115.58 | $119.33 | $114.80 | $118.45 | $118.45 | 1,368,210 |
| 2023-01-04 | $115.27 | $116.83 | $113.51 | $115.73 | $115.73 | 1,162,700 |
| 2023-01-03 | $112.96 | $116.50 | $112.00 | $115.74 | $115.74 | 1,388,860 |
| 2023-01-02 | $112.52 | $112.52 | $112.52 | $112.52 | $112.52 | 0 |
| 2022-12-30 | $113.29 | $114.26 | $111.70 | $112.52 | $112.52 | 1,082,640 |
| 2022-12-29 | $114.20 | $115.44 | $113.04 | $113.26 | $113.26 | 938,950 |
| 2022-12-28 | $117.40 | $117.40 | $113.45 | $113.45 | $113.45 | 926,490 |
| 2022-12-27 | $117.27 | $119.08 | $114.96 | $116.76 | $116.76 | 755,970 |
| 2022-12-26 | $111.30 | $118.27 | $111.18 | $116.92 | $116.92 | 1,231,110 |
| 2022-12-23 | $112.14 | $113.80 | $110.35 | $111.30 | $111.30 | 757,560 |
| 2022-12-22 | $113.50 | $115.57 | $111.14 | $113.28 | $113.28 | 846,740 |
| 2022-12-21 | $114.84 | $115.76 | $112.00 | $112.80 | $112.80 | 1,121,520 |
| 2022-12-20 | $115.19 | $116.55 | $113.90 | $114.86 | $114.86 | 715,980 |
| 2022-12-19 | $117.58 | $120.45 | $114.51 | $115.14 | $115.14 | 943,340 |
| 2022-12-16 | $117.63 | $120.24 | $115.68 | $117.91 | $117.91 | 1,351,440 |
| 2022-12-15 | $113.00 | $120.25 | $113.00 | $118.70 | $118.70 | 2,516,100 |
| 2022-12-14 | $114.49 | $115.06 | $112.87 | $113.30 | $113.30 | 891,340 |
| 2022-12-13 | $113.11 | $115.88 | $113.11 | $114.48 | $114.48 | 1,530,410 |
| 2022-12-12 | $115.02 | $115.83 | $112.69 | $112.72 | $112.72 | 1,521,290 |
| 2022-12-09 | $115.02 | $117.20 | $113.36 | $116.62 | $116.62 | 1,463,150 |
| 2022-12-08 | $115.74 | $117.55 | $113.30 | $115.48 | $115.48 | 2,129,300 |
| 2022-12-07 | $118.18 | $119.72 | $115.40 | $115.73 | $115.73 | 2,063,700 |
| 2022-12-06 | $118.00 | $121.00 | $114.00 | $119.83 | $119.83 | 2,421,890 |
| 2022-12-05 | $128.00 | $128.85 | $115.90 | $120.18 | $120.18 | 3,644,470 |
| 2022-12-01 | $130.99 | $132.72 | $129.02 | $129.77 | $129.77 | 777,920 |
| 2022-11-30 | $130.08 | $130.80 | $127.00 | $129.99 | $129.99 | 856,980 |
| 2022-11-29 | $132.36 | $134.43 | $128.80 | $130.16 | $130.16 | 701,820 |
| 2022-11-28 | $127.71 | $132.99 | $127.71 | $131.87 | $131.87 | 924,900 |
| 2022-11-25 | $131.50 | $133.77 | $130.10 | $132.20 | $132.20 | 580,380 |
| 2022-11-24 | $130.01 | $135.90 | $129.00 | $133.49 | $133.49 | 845,880 |
| 2022-11-23 | $133.11 | $134.65 | $129.50 | $129.77 | $129.77 | 1,004,630 |
| 2022-11-22 | $133.43 | $137.46 | $131.56 | $134.71 | $134.71 | 1,003,650 |
| 2022-11-21 | $130.95 | $135.14 | $126.29 | $134.75 | $134.75 | 1,123,560 |
| 2022-11-18 | $132.50 | $134.00 | $130.03 | $131.21 | $131.21 | 701,960 |
| 2022-11-17 | $134.00 | $136.00 | $131.30 | $132.73 | $132.73 | 1,100,340 |
| 2022-11-16 | $136.02 | $139.48 | $133.80 | $135.11 | $135.11 | 924,310 |
| 2022-11-15 | $132.49 | $137.50 | $130.28 | $136.69 | $136.69 | 1,100,450 |
| 2022-11-14 | $139.11 | $139.50 | $131.39 | $133.15 | $133.15 | 1,086,500 |
| 2022-11-11 | $140.10 | $142.18 | $136.09 | $139.00 | $139.00 | 1,130,050 |
| 2022-11-10 | $141.52 | $142.76 | $134.60 | $136.89 | $136.89 | 976,220 |
| 2022-11-09 | $147.18 | $147.18 | $141.39 | $141.73 | $141.73 | 982,440 |
| 2022-11-08 | $147.25 | $147.50 | $142.00 | $145.20 | $145.20 | 1,006,820 |
| 2022-11-07 | $145.00 | $150.99 | $143.00 | $147.35 | $147.35 | 1,072,270 |
| 2022-11-04 | $138.90 | $145.97 | $138.00 | $145.00 | $145.00 | 1,083,140 |
| 2022-11-03 | $139.30 | $141.96 | $137.66 | $138.28 | $138.28 | 1,023,250 |
| 2022-11-02 | $144.68 | $145.95 | $138.83 | $141.35 | $141.35 | 1,418,020 |
| 2022-11-01 | $133.86 | $147.00 | $131.70 | $144.68 | $144.68 | 1,494,100 |
| 2022-10-31 | $129.25 | $136.30 | $129.25 | $133.77 | $133.77 | 1,200,130 |
| 2022-10-28 | $136.66 | $139.83 | $132.13 | $132.97 | $132.97 | 1,137,850 |
| 2022-10-27 | $141.90 | $145.81 | $137.35 | $138.37 | $138.37 | 1,340,990 |
| 2022-10-26 | $141.97 | $148.45 | $141.20 | $142.50 | $142.50 | 1,332,990 |
| 2022-10-25 | $143.00 | $146.49 | $139.61 | $143.40 | $143.40 | 1,697,340 |
| 2022-10-24 | $149.00 | $150.86 | $138.35 | $142.36 | $142.36 | 2,214,630 |
| 2022-10-21 | $141.99 | $151.00 | $141.80 | $149.87 | $149.87 | 3,238,060 |
| 2022-10-20 | $142.59 | $144.31 | $139.30 | $140.23 | $140.23 | 1,331,820 |
| 2022-10-19 | $140.60 | $145.97 | $139.52 | $143.54 | $143.54 | 988,770 |
| 2022-10-18 | $139.46 | $145.41 | $139.46 | $141.63 | $141.63 | 925,130 |
| 2022-10-17 | $136.32 | $142.00 | $135.98 | $139.40 | $139.40 | 847,850 |
| 2022-10-14 | $136.08 | $140.50 | $133.84 | $137.27 | $137.27 | 896,220 |
| 2022-10-13 | $132.57 | $140.49 | $132.01 | $135.66 | $135.66 | 1,264,380 |
| 2022-10-12 | $128.32 | $134.87 | $127.00 | $134.00 | $134.00 | 1,370,850 |
| 2022-10-11 | $129.50 | $133.60 | $127.10 | $129.20 | $129.20 | 1,199,650 |
| 2022-10-10 | $134.50 | $134.50 | $126.85 | $127.69 | $127.69 | 1,559,490 |
| 2022-09-30 | $139.20 | $140.00 | $132.00 | $134.50 | $134.50 | 1,707,870 |
| 2022-09-29 | $141.21 | $145.57 | $136.90 | $139.17 | $139.17 | 1,276,350 |
| 2022-09-28 | $145.20 | $146.90 | $139.39 | $140.50 | $140.50 | 1,326,870 |
| 2022-09-27 | $148.55 | $153.00 | $143.01 | $143.90 | $143.90 | 1,465,450 |
| 2022-09-26 | $143.00 | $152.00 | $141.00 | $149.83 | $149.83 | 1,099,820 |
| 2022-09-23 | $147.11 | $149.01 | $141.30 | $142.68 | $142.68 | 1,086,250 |
| 2022-09-22 | $147.29 | $148.86 | $144.50 | $146.52 | $146.52 | 699,400 |
| 2022-09-21 | $148.08 | $150.80 | $145.68 | $147.29 | $147.29 | 640,110 |
| 2022-09-20 | $150.83 | $154.18 | $148.10 | $149.89 | $149.89 | 721,620 |
| 2022-09-19 | $149.84 | $157.49 | $147.91 | $149.99 | $149.99 | 1,063,210 |
| 2022-09-16 | $152.69 | $161.00 | $150.99 | $153.97 | $153.97 | 1,162,720 |
| 2022-09-15 | $162.00 | $162.38 | $149.31 | $152.40 | $152.40 | 1,480,670 |
| 2022-09-14 | $163.02 | $165.18 | $161.14 | $161.61 | $161.61 | 886,470 |
| 2022-09-13 | $171.41 | $171.41 | $162.62 | $166.67 | $166.67 | 1,080,410 |
| 2022-09-12 | $168.92 | $168.92 | $168.92 | $168.92 | $168.92 | 0 |
| 2022-09-09 | $161.70 | $173.60 | $161.00 | $168.92 | $168.92 | 1,083,410 |
| 2022-09-08 | $161.23 | $167.60 | $159.00 | $163.31 | $163.31 | 707,640 |
| 2022-09-07 | $165.80 | $170.35 | $159.22 | $159.99 | $159.99 | 640,140 |
| 2022-09-06 | $164.65 | $166.44 | $161.31 | $165.40 | $165.40 | 419,990 |
| 2022-09-05 | $160.82 | $166.29 | $157.88 | $165.45 | $165.45 | 840,430 |
| 2022-09-02 | $163.35 | $166.83 | $155.01 | $162.68 | $162.68 | 1,166,980 |
| 2022-09-01 | $157.39 | $168.75 | $156.00 | $167.47 | $167.47 | 1,506,230 |
| 2022-08-31 | $157.33 | $159.88 | $153.61 | $157.90 | $157.90 | 821,310 |
| 2022-08-30 | $159.39 | $161.79 | $156.50 | $158.00 | $158.00 | 863,210 |
| 2022-08-29 | $158.39 | $164.14 | $157.13 | $161.87 | $161.87 | 1,009,550 |
| 2022-08-26 | $167.70 | $167.70 | $158.18 | $158.90 | $158.90 | 1,396,080 |
| 2022-08-25 | $166.05 | $171.00 | $164.00 | $167.52 | $167.52 | 1,399,760 |
| 2022-08-24 | $172.97 | $173.40 | $161.00 | $163.23 | $163.23 | 1,704,270 |
| 2022-08-23 | $169.00 | $171.00 | $163.20 | $170.00 | $170.00 | 2,382,050 |
| 2022-08-22 | $146.60 | $160.00 | $143.01 | $155.50 | $155.50 | 1,489,500 |
| 2022-08-19 | $144.01 | $147.00 | $141.64 | $145.48 | $145.48 | 833,180 |
| 2022-08-18 | $148.29 | $148.29 | $140.57 | $143.24 | $143.24 | 936,810 |
| 2022-08-17 | $149.03 | $150.59 | $146.60 | $148.29 | $148.29 | 322,640 |
| 2022-08-16 | $150.39 | $152.95 | $148.50 | $149.02 | $149.02 | 611,530 |
| 2022-08-15 | $144.05 | $153.08 | $142.50 | $152.21 | $152.21 | 1,120,500 |
| 2022-08-12 | $142.50 | $146.38 | $142.00 | $144.68 | $144.68 | 812,160 |
| 2022-08-11 | $144.35 | $145.00 | $139.87 | $142.97 | $142.97 | 945,480 |
| 2022-08-10 | $143.14 | $146.50 | $142.10 | $143.99 | $143.99 | 840,540 |
| 2022-08-09 | $149.72 | $149.97 | $140.02 | $144.00 | $144.00 | 2,075,560 |
| 2022-08-08 | $154.00 | $157.65 | $150.28 | $151.39 | $151.39 | 1,111,030 |
| 2022-08-05 | $151.09 | $154.46 | $146.38 | $152.50 | $152.50 | 823,530 |
| 2022-08-04 | $149.95 | $152.50 | $146.48 | $148.00 | $148.00 | 923,160 |
| 2022-08-03 | $153.00 | $158.28 | $149.00 | $149.81 | $149.81 | 1,260,250 |
| 2022-08-02 | $147.80 | $159.69 | $145.95 | $153.98 | $153.98 | 1,393,210 |
| 2022-08-01 | $147.25 | $155.01 | $142.02 | $151.59 | $151.59 | 1,373,860 |
| 2022-07-29 | $149.90 | $155.55 | $146.22 | $149.00 | $149.00 | 1,246,980 |
| 2022-07-28 | $140.20 | $153.39 | $140.00 | $152.41 | $152.41 | 2,217,210 |
| 2022-07-27 | $135.21 | $144.26 | $134.37 | $139.72 | $139.72 | 1,604,470 |
| 2022-07-26 | $130.13 | $138.50 | $125.17 | $136.25 | $136.25 | 1,664,000 |
| 2022-07-25 | $131.00 | $139.00 | $129.42 | $130.55 | $130.55 | 1,501,940 |
| 2022-07-22 | $126.22 | $128.00 | $122.50 | $127.85 | $127.85 | 1,143,250 |
| 2022-07-21 | $126.43 | $127.80 | $123.94 | $125.22 | $125.22 | 1,019,470 |
| 2022-07-20 | $125.03 | $128.44 | $124.50 | $126.07 | $126.07 | 1,620,430 |
| 2022-07-19 | $124.28 | $126.07 | $122.25 | $124.67 | $124.67 | 1,332,630 |
| 2022-07-18 | $115.11 | $125.00 | $115.11 | $124.29 | $124.29 | 1,845,510 |
| 2022-07-15 | $120.00 | $122.58 | $114.50 | $115.10 | $115.10 | 1,293,770 |
| 2022-07-14 | $116.94 | $124.50 | $116.86 | $121.15 | $121.15 | 1,355,460 |
| 2022-07-13 | $119.00 | $120.51 | $115.03 | $117.03 | $117.03 | 1,103,970 |
| 2022-07-12 | $120.68 | $122.39 | $118.51 | $119.00 | $119.00 | 756,080 |
| 2022-07-11 | $123.41 | $125.83 | $120.00 | $120.84 | $120.84 | 1,056,550 |
| 2022-07-08 | $128.00 | $128.00 | $122.53 | $124.46 | $124.46 | 1,841,280 |
| 2022-07-07 | $123.31 | $130.00 | $121.27 | $125.88 | $125.88 | 4,515,490 |
| 2022-07-06 | $111.35 | $122.52 | $109.20 | $122.52 | $122.52 | 4,207,040 |
| 2022-07-05 | $112.41 | $114.80 | $109.00 | $111.38 | $111.38 | 1,455,930 |
| 2022-07-04 | $111.99 | $113.49 | $110.10 | $111.61 | $111.61 | 1,466,150 |
| 2022-07-01 | $113.43 | $114.00 | $111.68 | $112.00 | $112.00 | 1,098,730 |
| 2022-06-30 | $113.00 | $114.48 | $112.00 | $113.72 | $113.72 | 1,126,210 |
| 2022-06-29 | $118.29 | $118.29 | $112.00 | $112.85 | $112.85 | 1,630,120 |
| 2022-06-28 | $120.99 | $120.99 | $115.00 | $118.00 | $118.00 | 1,917,860 |
| 2022-06-27 | $126.71 | $126.71 | $118.95 | $120.49 | $120.49 | 2,350,600 |
| 2022-06-24 | $128.40 | $130.00 | $123.70 | $125.27 | $125.27 | 1,096,370 |
| 2022-06-23 | $123.18 | $129.50 | $121.50 | $128.50 | $128.50 | 1,300,510 |
| 2022-06-22 | $130.00 | $130.00 | $120.99 | $123.23 | $123.23 | 1,243,870 |
| 2022-06-21 | $133.70 | $134.40 | $128.80 | $129.28 | $129.28 | 1,274,390 |
| 2022-06-20 | $128.24 | $138.80 | $128.24 | $135.05 | $135.05 | 1,815,480 |
| 2022-06-17 | $126.00 | $129.00 | $123.50 | $128.78 | $128.78 | 656,380 |
| 2022-06-16 | $124.90 | $129.00 | $123.66 | $126.23 | $126.23 | 615,230 |
| 2022-06-15 | $123.80 | $128.28 | $122.22 | $126.00 | $126.00 | 1,077,630 |
| 2022-06-14 | $124.50 | $124.50 | $117.06 | $122.00 | $122.00 | 923,320 |
| 2022-06-13 | $124.13 | $126.00 | $122.00 | $123.04 | $123.04 | 941,970 |
| 2022-06-10 | $124.84 | $126.80 | $122.21 | $124.14 | $124.14 | 933,290 |
| 2022-06-09 | $129.99 | $129.99 | $123.36 | $124.68 | $124.68 | 1,244,320 |
| 2022-06-08 | $129.44 | $131.99 | $127.07 | $129.21 | $129.21 | 649,850 |
| 2022-06-07 | $127.99 | $130.00 | $125.24 | $129.29 | $129.29 | 939,260 |
| 2022-06-06 | $122.21 | $130.50 | $122.21 | $128.18 | $128.18 | 1,303,590 |
| 2022-06-02 | $118.14 | $123.47 | $117.01 | $121.52 | $121.52 | 875,320 |
| 2022-06-01 | $119.48 | $121.38 | $117.00 | $117.81 | $117.81 | 806,460 |
| 2022-05-31 | $119.80 | $121.53 | $119.71 | $120.76 | $120.76 | 481,110 |
| 2022-05-30 | $121.00 | $122.99 | $117.32 | $121.54 | $121.54 | 1,116,370 |
| 2022-05-27 | $113.87 | $120.48 | $113.83 | $119.70 | $119.70 | 1,348,310 |
| 2022-05-26 | $113.32 | $115.55 | $110.21 | $114.66 | $113.83 | 958,730 |
| 2022-05-25 | $112.99 | $115.67 | $112.51 | $113.33 | $112.51 | 1,099,800 |
| 2022-05-24 | $121.09 | $121.58 | $113.30 | $113.89 | $113.07 | 1,637,810 |
| 2022-05-23 | $122.61 | $122.64 | $117.68 | $120.82 | $119.95 | 903,510 |
| 2022-05-20 | $124.00 | $125.79 | $120.48 | $122.38 | $121.50 | 1,054,380 |
| 2022-05-19 | $119.66 | $124.80 | $118.00 | $122.78 | $121.89 | 902,100 |
| 2022-05-18 | $120.70 | $123.58 | $117.50 | $121.46 | $120.58 | 1,079,330 |
| 2022-05-17 | $119.80 | $125.21 | $116.26 | $121.70 | $120.82 | 1,241,870 |
| 2022-05-16 | $124.80 | $125.87 | $117.26 | $120.60 | $119.73 | 1,278,270 |
| 2022-05-13 | $124.65 | $127.51 | $122.80 | $124.00 | $123.11 | 758,910 |
| 2022-05-12 | $133.00 | $133.00 | $123.64 | $125.95 | $125.04 | 1,152,530 |
| 2022-05-11 | $126.94 | $138.99 | $126.90 | $131.00 | $130.05 | 1,324,160 |
| 2022-05-10 | $128.61 | $130.67 | $125.02 | $129.01 | $128.08 | 1,012,080 |
| 2022-05-09 | $124.00 | $131.26 | $122.05 | $130.20 | $129.26 | 998,350 |
| 2022-05-06 | $116.00 | $131.80 | $115.20 | $126.49 | $125.58 | 1,430,170 |
| 2022-05-05 | $115.00 | $128.48 | $114.12 | $119.88 | $119.01 | 1,898,970 |
| 2022-05-04 | $116.80 | $116.80 | $116.80 | $116.80 | $115.96 | 0 |
| 2022-05-03 | $116.80 | $116.80 | $116.80 | $116.80 | $115.96 | 0 |
| 2022-04-29 | $109.00 | $119.00 | $107.70 | $116.80 | $115.96 | 1,851,850 |
| 2022-04-28 | $107.74 | $109.03 | $102.95 | $108.65 | $107.87 | 1,326,470 |
| 2022-04-27 | $101.46 | $107.96 | $101.46 | $107.90 | $107.12 | 1,629,200 |
| 2022-04-26 | $108.00 | $109.99 | $101.88 | $102.00 | $101.26 | 2,641,260 |
| 2022-04-25 | $94.79 | $107.55 | $94.79 | $107.55 | $106.77 | 2,440,110 |
| 2022-04-22 | $95.32 | $99.36 | $92.58 | $97.77 | $97.06 | 1,164,320 |
| 2022-04-21 | $100.00 | $100.35 | $94.08 | $94.99 | $94.30 | 967,040 |
| 2022-04-20 | $103.69 | $104.99 | $100.00 | $101.10 | $100.37 | 1,338,390 |
| 2022-04-19 | $98.24 | $107.75 | $98.24 | $104.88 | $104.12 | 2,957,050 |
| 2022-04-18 | $92.23 | $100.55 | $91.42 | $100.55 | $99.82 | 1,956,790 |
| 2022-04-15 | $93.50 | $94.39 | $91.41 | $91.41 | $90.75 | 610,830 |
| 2022-04-14 | $94.63 | $95.44 | $91.88 | $93.47 | $92.80 | 657,780 |
| 2022-04-13 | $97.32 | $97.32 | $94.20 | $94.64 | $93.96 | 479,750 |
| 2022-04-12 | $95.55 | $99.02 | $95.02 | $97.37 | $96.67 | 523,720 |
| 2022-04-11 | $101.53 | $101.53 | $95.50 | $96.00 | $95.31 | 769,920 |
| 2022-04-08 | $103.24 | $103.24 | $100.20 | $101.75 | $101.02 | 270,730 |
| 2022-04-07 | $105.97 | $106.51 | $102.67 | $103.23 | $102.49 | 387,610 |
| 2022-04-06 | $105.93 | $108.00 | $103.51 | $105.64 | $104.88 | 525,280 |
| 2022-04-05 | $105.93 | $105.93 | $105.93 | $105.93 | $105.17 | 0 |
| 2022-04-04 | $105.93 | $105.93 | $105.93 | $105.93 | $105.17 | 0 |
| 2022-04-01 | $101.40 | $107.11 | $101.01 | $105.93 | $105.17 | 778,180 |
| 2022-03-31 | $102.58 | $103.79 | $101.21 | $101.35 | $100.62 | 671,360 |
| 2022-03-30 | $105.59 | $105.89 | $101.44 | $102.99 | $102.25 | 1,262,270 |
| 2022-03-29 | $105.20 | $107.87 | $103.00 | $106.45 | $105.68 | 686,060 |
| 2022-03-28 | $103.00 | $104.44 | $101.30 | $102.05 | $101.31 | 947,890 |
| 2022-03-25 | $121.90 | $121.90 | $108.92 | $108.92 | $108.13 | 1,782,630 |
| 2022-03-24 | $119.45 | $126.86 | $118.80 | $121.02 | $120.15 | 1,906,070 |
| 2022-03-23 | $114.90 | $116.95 | $112.74 | $115.33 | $114.50 | 618,380 |
| 2022-03-22 | $112.43 | $116.00 | $111.21 | $113.80 | $112.98 | 775,250 |
| 2022-03-21 | $110.11 | $114.00 | $108.69 | $112.43 | $111.62 | 546,060 |
| 2022-03-18 | $111.95 | $112.00 | $109.14 | $110.72 | $109.92 | 662,630 |
| 2022-03-17 | $113.00 | $114.98 | $106.06 | $112.09 | $111.28 | 1,500,410 |
| 2022-03-16 | $101.88 | $106.50 | $98.70 | $105.39 | $104.63 | 1,392,090 |
| 2022-03-15 | $105.58 | $105.60 | $100.55 | $100.55 | $99.82 | 743,780 |
| 2022-03-14 | $107.82 | $109.00 | $104.70 | $104.85 | $104.09 | 436,160 |
| 2022-03-11 | $110.40 | $110.40 | $106.06 | $109.33 | $108.54 | 738,000 |
| 2022-03-10 | $107.88 | $110.99 | $106.88 | $110.14 | $109.35 | 719,540 |
| 2022-03-09 | $108.50 | $109.00 | $101.00 | $105.80 | $105.04 | 1,113,710 |
| 2022-03-08 | $112.90 | $114.00 | $107.96 | $108.18 | $107.40 | 636,420 |
| 2022-03-07 | $116.45 | $116.90 | $113.00 | $113.80 | $112.98 | 734,300 |
| 2022-03-04 | $117.21 | $119.00 | $115.00 | $116.93 | $116.09 | 628,550 |
| 2022-03-03 | $123.99 | $123.99 | $118.80 | $118.80 | $117.94 | 991,400 |
| 2022-03-02 | $126.50 | $126.50 | $122.38 | $122.89 | $122.00 | 844,700 |
| 2022-03-01 | $127.88 | $130.28 | $125.51 | $126.30 | $125.39 | 949,460 |
| 2022-02-28 | $130.38 | $131.50 | $126.50 | $127.61 | $126.69 | 1,239,020 |
| 2022-02-25 | $131.53 | $135.96 | $130.00 | $130.27 | $129.33 | 1,385,500 |
| 2022-02-24 | $132.26 | $133.85 | $128.01 | $131.53 | $130.58 | 649,670 |
| 2022-02-23 | $132.49 | $134.50 | $130.80 | $131.97 | $131.02 | 365,240 |
| 2022-02-22 | $133.88 | $133.88 | $128.30 | $131.66 | $130.71 | 589,610 |
| 2022-02-21 | $138.47 | $141.50 | $134.10 | $134.70 | $133.73 | 427,640 |
| 2022-02-18 | $138.47 | $139.48 | $136.03 | $137.49 | $136.50 | 496,660 |
| 2022-02-17 | $139.59 | $139.59 | $136.00 | $138.24 | $137.24 | 290,730 |
| 2022-02-16 | $136.27 | $142.98 | $136.27 | $139.04 | $138.04 | 559,940 |
| 2022-02-15 | $132.33 | $136.96 | $130.69 | $136.18 | $135.20 | 598,700 |
| 2022-02-14 | $132.00 | $137.00 | $130.80 | $131.74 | $130.79 | 685,630 |
| 2022-02-11 | $136.80 | $136.90 | $132.30 | $132.74 | $131.78 | 546,420 |
| 2022-02-10 | $139.80 | $140.50 | $137.58 | $137.77 | $136.78 | 280,170 |
| 2022-02-09 | $139.87 | $140.91 | $134.24 | $139.80 | $138.79 | 377,480 |
| 2022-02-08 | $141.61 | $141.61 | $137.01 | $139.35 | $138.34 | 262,540 |
| 2022-02-07 | $142.81 | $143.50 | $138.56 | $140.41 | $139.40 | 366,940 |
| 2022-02-04 | $140.82 | $140.82 | $140.82 | $140.82 | $139.80 | 0 |
| 2022-02-03 | $140.82 | $140.82 | $140.82 | $140.82 | $139.80 | 0 |
| 2022-02-02 | $140.82 | $140.82 | $140.82 | $140.82 | $139.80 | 0 |
| 2022-02-01 | $140.82 | $140.82 | $140.82 | $140.82 | $139.80 | 0 |
| 2022-01-28 | $145.07 | $145.49 | $138.12 | $140.82 | $139.80 | 531,800 |
| 2022-01-27 | $147.31 | $148.03 | $143.56 | $144.78 | $143.74 | 392,310 |
| 2022-01-26 | $151.73 | $151.74 | $145.90 | $147.10 | $146.04 | 606,040 |
| 2022-01-25 | $157.70 | $158.25 | $148.96 | $149.80 | $148.72 | 950,170 |
| 2022-01-24 | $163.35 | $163.35 | $157.21 | $157.70 | $156.56 | 403,070 |
| 2022-01-21 | $160.26 | $168.55 | $158.32 | $163.34 | $162.16 | 888,190 |
| 2022-01-20 | $164.00 | $164.33 | $156.33 | $159.05 | $157.90 | 1,211,150 |
| 2022-01-19 | $176.07 | $176.50 | $161.33 | $163.97 | $162.79 | 689,000 |
| 2022-01-18 | $175.29 | $175.90 | $171.61 | $175.11 | $173.85 | 362,550 |
| 2022-01-17 | $177.48 | $177.48 | $170.20 | $173.82 | $172.57 | 396,830 |
| 2022-01-14 | $170.38 | $176.20 | $167.38 | $173.17 | $171.92 | 307,150 |
| 2022-01-13 | $173.50 | $173.58 | $168.00 | $170.39 | $169.16 | 366,340 |
| 2022-01-12 | $168.57 | $173.15 | $167.90 | $172.35 | $171.11 | 455,800 |
| 2022-01-11 | $168.75 | $173.55 | $166.48 | $170.49 | $169.26 | 545,790 |
| 2022-01-10 | $166.66 | $170.54 | $164.81 | $170.17 | $168.94 | 843,090 |
| 2022-01-07 | $179.00 | $180.88 | $168.80 | $170.17 | $168.94 | 996,520 |
| 2022-01-06 | $176.75 | $179.33 | $169.50 | $177.84 | $176.56 | 858,790 |
| 2022-01-05 | $183.32 | $185.23 | $175.24 | $177.40 | $176.12 | 876,190 |
| 2022-01-04 | $174.75 | $184.80 | $171.01 | $184.00 | $182.67 | 1,247,550 |
| 2022-01-03 | $173.00 | $173.00 | $173.00 | $173.00 | $171.75 | 0 |
| 2021-12-31 | $161.46 | $174.79 | $161.46 | $173.00 | $171.75 | 879,000 |
| 2021-12-30 | $169.17 | $171.89 | $166.40 | $167.44 | $166.23 | 551,870 |
| 2021-12-29 | $170.50 | $171.25 | $165.70 | $170.50 | $169.27 | 951,840 |
| 2021-12-28 | $170.25 | $175.00 | $168.30 | $171.95 | $170.71 | 1,600,310 |
| 2021-12-27 | $161.02 | $173.85 | $159.72 | $170.30 | $169.07 | 925,320 |
| 2021-12-24 | $163.50 | $164.77 | $158.26 | $163.91 | $162.73 | 911,900 |
| 2021-12-23 | $158.59 | $163.44 | $156.48 | $162.10 | $160.93 | 1,050,220 |
| 2021-12-22 | $153.00 | $161.58 | $152.79 | $158.00 | $156.86 | 1,381,920 |
| 2021-12-21 | $152.00 | $155.58 | $150.06 | $153.70 | $152.59 | 769,660 |
| 2021-12-20 | $156.00 | $157.98 | $150.00 | $151.61 | $150.52 | 883,350 |
| 2021-12-17 | $158.42 | $161.56 | $154.71 | $155.82 | $154.70 | 691,900 |
| 2021-12-16 | $158.34 | $161.24 | $156.55 | $159.55 | $158.40 | 1,269,250 |
| 2021-12-15 | $160.96 | $162.49 | $159.38 | $159.75 | $158.60 | 815,640 |
| 2021-12-14 | $160.67 | $163.80 | $158.00 | $161.39 | $160.23 | 575,970 |
| 2021-12-13 | $161.32 | $161.68 | $157.10 | $160.77 | $159.61 | 965,590 |
| 2021-12-10 | $162.77 | $162.77 | $159.64 | $160.96 | $159.80 | 540,690 |
| 2021-12-09 | $162.00 | $165.14 | $158.66 | $163.05 | $161.87 | 1,086,400 |
| 2021-12-08 | $164.25 | $166.66 | $160.10 | $162.96 | $161.78 | 1,116,000 |
| 2021-12-07 | $169.00 | $172.72 | $161.50 | $163.50 | $162.32 | 837,490 |
| 2021-12-06 | $168.66 | $168.90 | $163.80 | $165.33 | $164.14 | 1,038,450 |
| 2021-12-03 | $168.90 | $168.90 | $168.90 | $168.90 | $167.68 | 1,269,820 |
| 2021-12-02 | $170.67 | $170.67 | $170.67 | $170.67 | $169.44 | 483,200 |
| 2021-12-01 | $173.00 | $175.50 | $165.28 | $170.73 | $169.50 | 1,211,490 |
| 2021-11-30 | $177.55 | $177.55 | $173.25 | $173.70 | $172.45 | 626,800 |
| 2021-11-29 | $178.78 | $180.59 | $174.00 | $176.00 | $174.73 | 694,820 |
| 2021-11-26 | $178.20 | $185.49 | $177.33 | $178.99 | $177.70 | 465,830 |
| 2021-11-25 | $184.32 | $191.40 | $177.26 | $180.00 | $178.70 | 636,230 |
| 2021-11-24 | $181.50 | $186.70 | $177.03 | $184.32 | $182.99 | 579,330 |
| 2021-11-23 | $181.61 | $183.55 | $174.06 | $182.00 | $180.69 | 821,710 |
| 2021-11-22 | $183.71 | $188.00 | $180.00 | $181.15 | $179.84 | 858,150 |
| 2021-11-19 | $189.33 | $193.58 | $181.18 | $183.60 | $182.28 | 1,302,190 |
| 2021-11-18 | $177.64 | $191.49 | $173.22 | $189.80 | $188.43 | 1,126,250 |
| 2021-11-17 | $176.27 | $178.71 | $170.10 | $177.79 | $176.51 | 826,860 |
| 2021-11-16 | $185.20 | $185.20 | $170.50 | $176.58 | $175.31 | 1,307,600 |
| 2021-11-15 | $176.97 | $187.88 | $175.06 | $183.87 | $182.54 | 870,520 |
| 2021-11-12 | $174.00 | $177.30 | $172.11 | $175.03 | $173.77 | 434,010 |
| 2021-11-11 | $175.90 | $177.67 | $174.00 | $177.00 | $175.72 | 321,130 |
| 2021-11-10 | $175.60 | $179.38 | $169.29 | $177.40 | $176.12 | 777,210 |
| 2021-11-09 | $176.66 | $179.49 | $173.88 | $175.70 | $174.43 | 397,300 |
| 2021-11-08 | $177.99 | $182.28 | $172.80 | $177.08 | $175.80 | 791,750 |
| 2021-11-05 | $178.30 | $178.30 | $178.30 | $178.30 | $177.01 | 679,230 |
| 2021-11-04 | $176.96 | $179.80 | $173.50 | $178.30 | $177.01 | 842,440 |
| 2021-11-03 | $176.00 | $178.78 | $173.50 | $175.30 | $174.04 | 606,320 |
| 2021-11-02 | $172.73 | $178.50 | $168.00 | $177.10 | $175.82 | 1,293,360 |
| 2021-11-01 | $162.89 | $176.00 | $159.16 | $171.46 | $170.22 | 1,410,010 |
| 2021-10-29 | $147.39 | $162.78 | $147.00 | $161.00 | $159.84 | 1,311,930 |
| 2021-10-28 | $154.93 | $156.98 | $148.88 | $150.59 | $149.50 | 1,202,330 |
| 2021-10-27 | $154.47 | $159.50 | $154.18 | $155.57 | $154.45 | 640,360 |
| 2021-10-26 | $158.06 | $159.95 | $154.01 | $155.88 | $154.76 | 514,290 |
| 2021-10-25 | $158.97 | $160.19 | $152.50 | $158.06 | $156.92 | 868,560 |
| 2021-10-22 | $158.00 | $165.80 | $155.37 | $160.20 | $159.04 | 711,300 |
| 2021-10-21 | $157.69 | $162.85 | $152.00 | $162.68 | $161.51 | 1,170,740 |
| 2021-10-20 | $153.02 | $159.87 | $147.00 | $158.52 | $157.38 | 993,090 |
| 2021-10-19 | $147.95 | $156.76 | $143.57 | $153.82 | $152.71 | 896,230 |
| 2021-10-18 | $152.06 | $152.70 | $142.11 | $147.95 | $146.88 | 915,440 |
| 2021-10-15 | $142.00 | $152.48 | $141.88 | $152.06 | $150.96 | 1,182,960 |
| 2021-10-14 | $150.06 | $152.50 | $137.50 | $143.56 | $142.52 | 1,374,790 |
| 2021-10-13 | $148.54 | $155.80 | $145.16 | $152.56 | $151.46 | 1,006,510 |
| 2021-10-12 | $151.00 | $153.50 | $143.70 | $147.89 | $146.82 | 1,762,770 |
| 2021-10-11 | $149.35 | $154.15 | $144.64 | $151.84 | $150.74 | 1,422,020 |
| 2021-10-08 | $146.50 | $156.66 | $142.11 | $145.97 | $144.92 | 2,853,900 |
| 2021-10-07 | $144.07 | $144.07 | $144.07 | $144.07 | $143.03 | 0 |
| 2021-10-06 | $144.07 | $144.07 | $144.07 | $144.07 | $143.03 | 0 |
| 2021-09-30 | $145.60 | $145.60 | $135.00 | $144.07 | $143.03 | 1,815,830 |
| 2021-09-29 | $137.31 | $149.11 | $135.53 | $145.78 | $144.73 | 2,229,090 |
| 2021-09-28 | $127.48 | $138.96 | $126.34 | $138.96 | $137.96 | 1,862,610 |
| 2021-09-27 | $118.66 | $129.30 | $118.66 | $126.33 | $125.42 | 1,458,880 |
| 2021-09-24 | $121.00 | $122.39 | $115.45 | $120.00 | $119.13 | 823,380 |
| 2021-09-23 | $119.08 | $121.50 | $118.60 | $119.99 | $119.12 | 632,260 |
| 2021-09-22 | $120.00 | $123.80 | $118.65 | $119.17 | $118.31 | 730,880 |
| 2021-09-21 | $123.88 | $123.88 | $123.88 | $123.88 | $122.99 | 0 |
| 2021-09-20 | $123.88 | $123.88 | $123.88 | $123.88 | $122.99 | 0 |
| 2021-09-17 | $128.98 | $129.00 | $119.05 | $123.88 | $122.99 | 1,052,840 |
| 2021-09-16 | $130.68 | $133.00 | $127.50 | $129.91 | $128.97 | 877,560 |
| 2021-09-15 | $129.00 | $131.54 | $125.00 | $130.64 | $129.70 | 1,065,010 |
| 2021-09-14 | $134.89 | $139.45 | $129.02 | $130.62 | $129.68 | 1,536,940 |
| 2021-09-13 | $124.96 | $135.10 | $124.10 | $135.10 | $134.13 | 1,302,330 |
| 2021-09-10 | $122.98 | $126.26 | $120.21 | $125.00 | $124.10 | 1,020,900 |
| 2021-09-09 | $125.80 | $126.73 | $122.80 | $123.98 | $123.09 | 734,550 |
| 2021-09-08 | $127.99 | $127.99 | $125.00 | $126.43 | $125.52 | 719,140 |
| 2021-09-07 | $128.86 | $129.00 | $125.84 | $126.52 | $125.61 | 622,480 |
| 2021-09-06 | $124.41 | $129.12 | $123.00 | $128.85 | $127.92 | 1,399,800 |
| 2021-09-03 | $126.51 | $131.87 | $122.50 | $124.30 | $123.40 | 1,742,070 |
| 2021-09-02 | $127.64 | $129.50 | $124.51 | $125.36 | $124.46 | 1,324,380 |
| 2021-09-01 | $133.47 | $133.99 | $126.20 | $128.99 | $128.06 | 1,080,070 |
| 2021-08-31 | $136.03 | $136.03 | $130.58 | $132.02 | $131.07 | 1,148,180 |
| 2021-08-30 | $137.06 | $139.00 | $133.25 | $136.03 | $135.05 | 942,240 |
| 2021-08-27 | $139.16 | $143.00 | $134.85 | $138.00 | $137.00 | 1,283,050 |
| 2021-08-26 | $138.70 | $141.49 | $135.13 | $140.20 | $139.19 | 1,530,080 |
| 2021-08-25 | $138.70 | $140.51 | $135.01 | $140.00 | $138.99 | 1,657,950 |
| 2021-08-24 | $129.64 | $140.76 | $129.35 | $139.11 | $138.11 | 2,052,410 |
| 2021-08-23 | $123.22 | $132.00 | $118.03 | $129.64 | $128.70 | 3,060,730 |
| 2021-08-20 | $112.00 | $121.17 | $112.00 | $121.17 | $120.30 | 2,253,350 |
| 2021-08-19 | $104.59 | $111.80 | $103.50 | $110.15 | $109.36 | 876,160 |
| 2021-08-18 | $106.64 | $107.66 | $104.29 | $105.25 | $104.49 | 524,350 |
| 2021-08-17 | $109.05 | $110.48 | $106.34 | $106.60 | $105.83 | 583,710 |
| 2021-08-16 | $113.22 | $113.22 | $107.00 | $109.03 | $108.24 | 1,262,690 |
| 2021-08-13 | $119.43 | $121.30 | $108.81 | $111.85 | $111.04 | 1,701,640 |
| 2021-08-12 | $117.67 | $121.00 | $116.51 | $119.55 | $118.69 | 680,320 |
| 2021-08-11 | $115.62 | $118.80 | $114.67 | $117.67 | $116.82 | 814,090 |
| 2021-08-10 | $113.57 | $117.50 | $111.20 | $116.35 | $115.51 | 1,504,010 |
| 2021-08-09 | $104.71 | $113.48 | $103.16 | $113.48 | $112.66 | 1,031,400 |
| 2021-08-06 | $105.77 | $107.83 | $101.80 | $103.16 | $102.42 | 901,080 |
| 2021-08-05 | $107.90 | $108.88 | $106.01 | $106.76 | $105.99 | 530,040 |
| 2021-08-04 | $106.31 | $110.60 | $106.31 | $107.97 | $107.19 | 499,290 |
| 2021-08-03 | $111.90 | $114.50 | $106.51 | $107.50 | $106.72 | 1,159,870 |
| 2021-08-02 | $103.28 | $111.32 | $102.19 | $109.38 | $108.59 | 1,224,650 |
| 2021-07-30 | $107.74 | $107.90 | $102.56 | $103.07 | $102.33 | 1,074,010 |
| 2021-07-29 | $108.00 | $111.50 | $107.10 | $107.64 | $106.86 | 667,880 |
| 2021-07-28 | $109.50 | $110.58 | $103.50 | $107.02 | $106.25 | 546,750 |
| 2021-07-27 | $114.66 | $116.54 | $105.30 | $108.50 | $107.72 | 1,085,070 |
| 2021-07-26 | $117.60 | $118.00 | $112.08 | $114.00 | $113.18 | 877,150 |
| 2021-07-23 | $120.43 | $121.53 | $117.20 | $117.95 | $117.10 | 772,760 |
| 2021-07-22 | $124.61 | $125.30 | $116.15 | $121.80 | $120.92 | 1,413,080 |
| 2021-07-21 | $128.05 | $128.37 | $124.85 | $125.03 | $124.13 | 741,390 |
| 2021-07-20 | $130.00 | $132.80 | $127.24 | $128.05 | $127.13 | 585,680 |
| 2021-07-19 | $127.49 | $133.68 | $126.00 | $128.57 | $127.64 | 914,190 |
| 2021-07-16 | $130.83 | $131.50 | $126.77 | $127.60 | $126.68 | 607,860 |
| 2021-07-15 | $135.41 | $137.50 | $128.62 | $130.88 | $129.94 | 1,195,280 |
| 2021-07-14 | $136.00 | $137.77 | $133.00 | $136.38 | $135.40 | 1,013,310 |
| 2021-07-13 | $130.53 | $140.00 | $128.53 | $136.77 | $135.78 | 2,290,350 |
| 2021-07-12 | $121.53 | $131.88 | $119.34 | $130.61 | $129.67 | 1,619,040 |
| 2021-07-09 | $118.79 | $121.58 | $114.01 | $121.53 | $120.65 | 970,260 |
| 2021-07-08 | $123.98 | $124.00 | $117.68 | $118.60 | $117.74 | 669,560 |
| 2021-07-07 | $119.00 | $123.99 | $116.33 | $122.50 | $121.62 | 865,760 |
| 2021-07-06 | $117.80 | $120.90 | $117.00 | $118.30 | $117.45 | 620,470 |
| 2021-07-05 | $121.80 | $123.00 | $118.34 | $118.61 | $117.75 | 916,000 |
| 2021-07-02 | $123.82 | $124.37 | $119.88 | $121.55 | $120.67 | 1,152,910 |
| 2021-07-01 | $124.66 | $126.51 | $124.08 | $124.54 | $123.64 | 598,930 |
| 2021-06-30 | $128.42 | $128.42 | $122.37 | $124.08 | $123.18 | 1,242,320 |
| 2021-06-29 | $132.10 | $132.10 | $128.42 | $129.36 | $127.60 | 582,340 |
| 2021-06-28 | $127.69 | $131.87 | $127.00 | $130.70 | $128.93 | 1,128,320 |
| 2021-06-25 | $131.00 | $133.18 | $126.25 | $126.80 | $125.08 | 1,319,670 |
| 2021-06-24 | $131.00 | $132.98 | $127.26 | $131.52 | $129.73 | 1,203,130 |
| 2021-06-23 | $136.00 | $136.00 | $128.51 | $131.00 | $129.22 | 1,446,470 |
| 2021-06-22 | $137.35 | $138.50 | $133.80 | $134.77 | $132.94 | 890,920 |
| 2021-06-21 | $137.32 | $140.09 | $133.70 | $137.35 | $135.49 | 812,630 |
| 2021-06-18 | $137.31 | $139.49 | $134.05 | $138.71 | $136.83 | 924,680 |
| 2021-06-17 | $137.50 | $142.49 | $136.46 | $136.95 | $135.09 | 738,460 |
| 2021-06-16 | $141.42 | $142.56 | $135.52 | $138.00 | $136.13 | 782,400 |
| 2021-06-15 | $142.45 | $143.51 | $136.20 | $141.00 | $139.09 | 1,014,280 |
| 2021-06-14 | $143.48 | $143.48 | $143.48 | $143.48 | $141.53 | 0 |
| 2021-06-11 | $150.90 | $151.23 | $142.91 | $143.48 | $141.53 | 1,166,290 |
| 2021-06-10 | $142.00 | $152.80 | $140.15 | $151.44 | $149.38 | 1,268,830 |
| 2021-06-09 | $141.19 | $142.98 | $138.31 | $142.03 | $140.10 | 722,190 |
| 2021-06-08 | $139.86 | $141.66 | $137.09 | $141.30 | $139.38 | 730,900 |
| 2021-06-07 | $145.88 | $146.79 | $139.83 | $139.86 | $137.96 | 854,730 |
| 2021-06-04 | $142.62 | $146.19 | $141.02 | $145.80 | $143.82 | 776,040 |
| 2021-06-03 | $147.50 | $147.50 | $141.00 | $143.64 | $141.69 | 904,270 |
| 2021-06-02 | $143.15 | $151.20 | $141.02 | $147.50 | $145.50 | 1,953,100 |
| 2021-06-01 | $136.40 | $145.98 | $135.30 | $143.45 | $141.50 | 1,449,030 |
| 2021-05-31 | $136.65 | $137.99 | $132.32 | $134.61 | $132.78 | 752,050 |
| 2021-05-28 | $135.79 | $137.60 | $133.30 | $136.65 | $134.79 | 684,100 |
| 2021-05-27 | $131.46 | $136.54 | $129.50 | $136.50 | $134.65 | 1,358,130 |
| 2021-05-26 | $138.47 | $139.59 | $129.20 | $130.37 | $128.60 | 1,498,460 |
| 2021-05-25 | $137.23 | $140.51 | $135.81 | $138.90 | $137.01 | 432,680 |
| 2021-05-24 | $135.00 | $138.38 | $134.64 | $137.50 | $135.63 | 403,410 |
| 2021-05-21 | $143.00 | $143.00 | $135.55 | $136.95 | $135.09 | 498,600 |
| 2021-05-20 | $137.00 | $141.95 | $136.29 | $141.10 | $139.18 | 530,480 |
| 2021-05-19 | $138.37 | $140.96 | $134.11 | $138.46 | $136.58 | 633,100 |
| 2021-05-18 | $136.00 | $140.13 | $131.62 | $139.09 | $137.20 | 998,960 |
| 2021-05-17 | $134.50 | $140.31 | $131.61 | $137.10 | $135.24 | 1,028,140 |
| 2021-05-14 | $132.13 | $133.05 | $130.53 | $131.69 | $129.90 | 385,500 |
| 2021-05-13 | $136.01 | $136.01 | $130.20 | $131.83 | $130.04 | 667,430 |
| 2021-05-12 | $136.96 | $138.78 | $133.25 | $135.00 | $133.17 | 602,460 |
| 2021-05-11 | $140.04 | $140.04 | $136.00 | $137.10 | $135.24 | 391,530 |
| 2021-05-10 | $140.76 | $142.50 | $133.28 | $137.50 | $135.63 | 1,124,020 |
| 2021-05-07 | $146.89 | $146.90 | $136.38 | $141.13 | $139.21 | 907,070 |
| 2021-05-06 | $146.68 | $150.47 | $141.00 | $146.81 | $144.82 | 542,530 |
| 2021-05-05 | $146.90 | $146.90 | $146.90 | $146.90 | $144.91 | 0 |
| 2021-05-04 | $146.90 | $146.90 | $146.90 | $146.90 | $144.91 | 0 |
| 2021-04-30 | $149.69 | $150.68 | $146.21 | $146.90 | $144.91 | 378,040 |
| 2021-04-29 | $148.60 | $150.60 | $146.25 | $148.09 | $146.08 | 458,260 |
| 2021-04-28 | $149.50 | $150.40 | $146.16 | $148.56 | $146.54 | 377,340 |
| 2021-04-27 | $145.50 | $151.75 | $145.50 | $150.10 | $148.06 | 344,290 |
| 2021-04-26 | $148.66 | $151.99 | $148.21 | $149.00 | $146.98 | 734,700 |
| 2021-04-23 | $148.80 | $151.50 | $148.01 | $149.73 | $147.70 | 430,230 |
| 2021-04-22 | $148.52 | $152.78 | $146.00 | $150.20 | $148.16 | 639,500 |
| 2021-04-21 | $148.60 | $149.18 | $145.50 | $148.53 | $146.51 | 502,090 |
| 2021-04-20 | $151.35 | $154.87 | $147.53 | $148.53 | $146.51 | 594,130 |
| 2021-04-19 | $147.00 | $150.00 | $143.12 | $150.00 | $147.96 | 1,102,160 |
| 2021-04-16 | $149.06 | $151.49 | $144.05 | $146.00 | $144.02 | 781,520 |
| 2021-04-15 | $149.95 | $150.55 | $144.88 | $149.28 | $147.25 | 1,181,490 |
| 2021-04-14 | $143.00 | $153.50 | $143.00 | $152.80 | $150.73 | 2,087,000 |
| 2021-04-13 | $132.90 | $143.20 | $132.78 | $143.20 | $141.26 | 1,727,180 |
| 2021-04-12 | $135.58 | $135.58 | $127.51 | $130.18 | $128.41 | 1,029,700 |
| 2021-04-09 | $130.17 | $136.00 | $129.67 | $135.61 | $133.77 | 963,060 |
| 2021-04-08 | $129.29 | $131.88 | $128.13 | $130.60 | $128.83 | 472,680 |
| 2021-04-07 | $130.41 | $132.18 | $127.00 | $130.48 | $128.71 | 913,670 |
| 2021-04-06 | $135.64 | $137.00 | $129.00 | $130.35 | $128.58 | 1,253,780 |
| 2021-04-05 | $136.36 | $136.36 | $136.36 | $136.36 | $134.51 | 0 |
| 2021-04-02 | $127.97 | $138.97 | $126.18 | $136.36 | $134.51 | 1,385,970 |
| 2021-04-01 | $125.05 | $128.00 | $124.81 | $126.85 | $125.13 | 734,950 |
| 2021-03-31 | $125.40 | $126.94 | $122.12 | $126.80 | $125.08 | 562,050 |
| 2021-03-30 | $124.29 | $127.19 | $124.29 | $125.45 | $123.75 | 709,700 |
| 2021-03-29 | $126.98 | $126.98 | $122.06 | $124.97 | $123.27 | 835,690 |
| 2021-03-26 | $125.02 | $127.80 | $122.45 | $127.39 | $125.66 | 1,009,970 |
| 2021-03-25 | $125.75 | $127.81 | $124.35 | $125.30 | $123.60 | 430,020 |
| 2021-03-24 | $127.80 | $130.00 | $125.00 | $127.01 | $125.29 | 712,440 |
| 2021-03-23 | $134.00 | $135.87 | $128.10 | $129.51 | $127.75 | 1,225,240 |
| 2021-03-22 | $141.37 | $141.37 | $133.53 | $134.54 | $132.71 | 1,121,000 |
| 2021-03-19 | $142.45 | $145.50 | $139.60 | $141.40 | $139.48 | 712,220 |
| 2021-03-18 | $144.79 | $148.49 | $142.67 | $143.34 | $141.39 | 543,210 |
| 2021-03-17 | $138.23 | $145.58 | $138.23 | $145.10 | $143.13 | 1,241,430 |
| 2021-03-16 | $150.00 | $150.00 | $136.80 | $140.13 | $138.23 | 1,920,690 |
| 2021-03-15 | $155.20 | $156.80 | $146.00 | $152.00 | $149.94 | 1,190,030 |
| 2021-03-12 | $158.51 | $158.88 | $153.12 | $154.64 | $152.54 | 711,530 |
| 2021-03-11 | $148.64 | $158.80 | $148.00 | $158.33 | $156.18 | 1,273,280 |
| 2021-03-10 | $146.63 | $155.10 | $145.50 | $149.99 | $147.95 | 1,530,600 |
| 2021-03-09 | $158.00 | $158.55 | $144.31 | $146.10 | $144.12 | 1,487,850 |
| 2021-03-08 | $153.96 | $163.42 | $153.68 | $158.02 | $155.87 | 2,025,640 |
| 2021-03-05 | $149.55 | $153.00 | $143.37 | $152.98 | $150.90 | 1,225,760 |
| 2021-03-04 | $148.18 | $152.20 | $143.00 | $147.34 | $145.34 | 2,222,280 |
| 2021-03-03 | $139.04 | $151.98 | $139.04 | $150.50 | $148.46 | 2,916,840 |
| 2021-03-02 | $149.77 | $149.77 | $140.27 | $141.00 | $139.09 | 1,593,330 |
| 2021-03-01 | $144.54 | $150.00 | $142.02 | $148.00 | $145.99 | 2,186,690 |
| 2021-02-26 | $142.10 | $153.50 | $140.71 | $150.01 | $147.97 | 1,481,850 |
| 2021-02-25 | $143.74 | $147.88 | $140.21 | $144.75 | $142.78 | 915,020 |
| 2021-02-24 | $148.50 | $148.50 | $141.10 | $142.31 | $140.38 | 1,374,870 |
| 2021-02-23 | $150.45 | $150.45 | $145.52 | $147.71 | $145.70 | 1,261,170 |
| 2021-02-22 | $158.08 | $158.19 | $145.57 | $150.60 | $148.56 | 2,229,350 |
| 2021-02-19 | $163.73 | $166.00 | $156.00 | $156.59 | $154.46 | 1,273,030 |
| 2021-02-18 | $170.33 | $171.33 | $158.85 | $162.58 | $160.37 | 1,470,600 |
| 2021-02-17 | $168.00 | $168.00 | $168.00 | $168.00 | $165.72 | 0 |
| 2021-02-16 | $168.00 | $168.00 | $168.00 | $168.00 | $165.72 | 0 |
| 2021-02-15 | $168.00 | $168.00 | $168.00 | $168.00 | $165.72 | 0 |
| 2021-02-12 | $168.00 | $168.00 | $168.00 | $168.00 | $165.72 | 0 |
| 2021-02-11 | $168.00 | $168.00 | $168.00 | $168.00 | $165.72 | 0 |
| 2021-02-10 | $169.66 | $170.70 | $164.01 | $168.00 | $165.72 | 947,300 |
| 2021-02-09 | $155.01 | $173.00 | $155.01 | $170.04 | $167.73 | 1,728,990 |
| 2021-02-08 | $150.54 | $160.97 | $150.54 | $159.50 | $157.33 | 1,702,760 |
| 2021-02-05 | $150.74 | $162.49 | $150.74 | $152.21 | $150.14 | 1,600,790 |
| 2021-02-04 | $152.27 | $156.63 | $150.00 | $151.58 | $149.52 | 1,292,100 |
| 2021-02-03 | $155.00 | $162.07 | $152.00 | $153.57 | $151.49 | 2,676,740 |
| 2021-02-02 | $142.32 | $153.48 | $142.32 | $153.48 | $151.40 | 1,636,140 |
| 2021-02-01 | $140.44 | $145.47 | $134.95 | $139.53 | $137.64 | 3,530,010 |
| 2021-01-29 | $155.78 | $156.00 | $145.76 | $145.76 | $143.78 | 2,676,040 |
| 2021-01-28 | $175.00 | $175.00 | $161.95 | $161.95 | $159.75 | 1,643,920 |
| 2021-01-27 | $175.08 | $180.00 | $170.23 | $175.78 | $173.39 | 1,198,070 |
| 2021-01-26 | $183.62 | $185.54 | $172.05 | $177.80 | $175.39 | 2,356,500 |
| 2021-01-25 | $190.01 | $195.30 | $185.63 | $186.80 | $184.26 | 1,482,360 |
| 2021-01-22 | $189.45 | $192.36 | $185.53 | $188.80 | $186.24 | 789,030 |
| 2021-01-21 | $189.93 | $191.00 | $184.21 | $188.60 | $186.04 | 768,360 |
| 2021-01-20 | $180.60 | $187.51 | $180.20 | $187.26 | $184.72 | 1,362,430 |
| 2021-01-19 | $189.00 | $193.43 | $178.91 | $180.60 | $178.15 | 1,436,780 |
| 2021-01-18 | $185.06 | $190.95 | $178.00 | $188.55 | $185.99 | 1,536,410 |
| 2021-01-15 | $186.01 | $186.01 | $177.71 | $181.50 | $179.04 | 1,225,910 |
| 2021-01-14 | $179.00 | $194.21 | $179.00 | $185.86 | $183.34 | 2,538,550 |
| 2021-01-13 | $167.57 | $181.50 | $163.68 | $178.79 | $176.36 | 2,600,040 |
| 2021-01-12 | $160.32 | $167.58 | $153.31 | $165.37 | $163.12 | 1,637,530 |
| 2021-01-11 | $164.24 | $165.85 | $157.59 | $161.88 | $159.68 | 1,157,760 |
| 2021-01-08 | $163.47 | $166.99 | $159.10 | $163.59 | $161.37 | 1,380,350 |
| 2021-01-07 | $160.50 | $165.75 | $159.01 | $163.33 | $161.11 | 1,213,570 |
| 2021-01-06 | $168.30 | $172.50 | $161.00 | $162.79 | $160.58 | 1,631,500 |
| 2021-01-05 | $166.39 | $171.99 | $163.33 | $168.29 | $166.01 | 1,560,010 |
| 2021-01-04 | $174.13 | $178.00 | $164.04 | $168.00 | $165.72 | 1,610,740 |
| 2021-01-01 | $174.19 | $174.19 | $174.19 | $174.19 | $171.83 | 0 |
| 2020-12-31 | $165.83 | $175.00 | $163.60 | $174.19 | $171.83 | 1,610,640 |
| 2020-12-30 | $167.39 | $170.64 | $164.81 | $165.51 | $163.26 | 1,178,800 |
| 2020-12-29 | $172.61 | $173.29 | $165.30 | $167.10 | $164.83 | 1,211,890 |
| 2020-12-28 | $175.25 | $176.12 | $170.20 | $173.68 | $171.32 | 1,255,960 |
| 2020-12-25 | $178.63 | $181.85 | $173.23 | $176.88 | $174.48 | 1,087,910 |
| 2020-12-24 | $172.34 | $183.46 | $170.23 | $182.28 | $179.81 | 1,459,280 |
| 2020-12-23 | $167.64 | $173.08 | $165.60 | $172.24 | $169.90 | 926,130 |
| 2020-12-22 | $168.46 | $171.40 | $165.00 | $165.60 | $163.35 | 933,400 |
| 2020-12-21 | $170.00 | $172.50 | $165.00 | $169.47 | $167.17 | 1,018,970 |
| 2020-12-18 | $167.97 | $171.55 | $164.44 | $169.79 | $167.48 | 800,720 |
| 2020-12-17 | $165.13 | $168.82 | $162.88 | $166.93 | $164.66 | 733,690 |
| 2020-12-16 | $166.98 | $168.60 | $163.16 | $165.68 | $163.43 | 866,180 |
| 2020-12-15 | $163.89 | $168.51 | $163.50 | $165.88 | $163.63 | 963,420 |
| 2020-12-14 | $156.20 | $167.50 | $155.53 | $162.75 | $160.54 | 1,402,320 |
| 2020-12-11 | $151.82 | $158.18 | $151.44 | $155.53 | $153.42 | 1,387,150 |
| 2020-12-10 | $146.52 | $152.59 | $143.27 | $151.59 | $149.53 | 854,740 |
| 2020-12-09 | $153.80 | $153.86 | $145.53 | $148.35 | $146.34 | 1,427,490 |
| 2020-12-08 | $146.79 | $154.50 | $144.38 | $153.96 | $151.87 | 1,498,060 |
| 2020-12-07 | $144.01 | $147.48 | $140.84 | $145.06 | $143.09 | 996,800 |
| 2020-12-04 | $140.54 | $146.58 | $140.23 | $144.53 | $142.57 | 1,026,940 |
| 2020-12-03 | $141.43 | $145.74 | $140.58 | $141.40 | $139.48 | 1,445,260 |
| 2020-12-02 | $141.00 | $143.99 | $137.48 | $141.41 | $139.49 | 1,323,020 |
| 2020-12-01 | $138.00 | $143.00 | $136.12 | $139.76 | $137.86 | 1,744,510 |
| 2020-11-30 | $150.20 | $150.20 | $134.88 | $135.66 | $133.82 | 2,541,400 |
| 2020-11-27 | $144.63 | $149.64 | $140.24 | $148.00 | $145.99 | 1,429,740 |
| 2020-11-26 | $145.00 | $146.63 | $137.00 | $142.07 | $140.14 | 2,392,050 |
| 2020-11-25 | $151.63 | $152.10 | $142.20 | $146.09 | $144.11 | 1,581,020 |
| 2020-11-24 | $152.67 | $154.99 | $150.23 | $151.32 | $149.27 | 724,700 |
| 2020-11-23 | $156.00 | $156.16 | $148.10 | $152.70 | $150.63 | 1,460,980 |
| 2020-11-20 | $154.48 | $157.70 | $153.23 | $156.75 | $154.62 | 677,400 |
| 2020-11-19 | $155.00 | $157.95 | $148.51 | $154.61 | $152.51 | 1,005,620 |
| 2020-11-18 | $158.98 | $161.64 | $148.01 | $154.88 | $152.78 | 1,564,960 |
| 2020-11-17 | $158.70 | $162.44 | $155.43 | $160.58 | $158.40 | 1,289,080 |
| 2020-11-16 | $167.51 | $167.70 | $156.30 | $157.31 | $155.17 | 1,275,790 |
| 2020-11-13 | $167.79 | $169.30 | $165.80 | $167.51 | $165.24 | 453,720 |
| 2020-11-12 | $169.24 | $173.63 | $166.71 | $167.79 | $165.51 | 815,700 |
| 2020-11-11 | $167.61 | $173.60 | $167.40 | $171.25 | $168.93 | 794,510 |
| 2020-11-10 | $169.68 | $171.94 | $166.01 | $169.00 | $166.71 | 856,200 |
| 2020-11-09 | $173.50 | $176.48 | $165.16 | $171.00 | $168.68 | 956,550 |
| 2020-11-06 | $178.99 | $180.00 | $170.00 | $172.96 | $170.61 | 1,072,190 |
| 2020-11-05 | $173.71 | $179.87 | $171.88 | $178.70 | $176.27 | 936,770 |
| 2020-11-04 | $168.27 | $172.60 | $166.81 | $172.20 | $169.86 | 812,900 |
| 2020-11-03 | $170.00 | $171.50 | $165.01 | $168.30 | $166.02 | 987,460 |
| 2020-11-02 | $166.23 | $172.48 | $166.23 | $171.12 | $168.80 | 1,053,280 |
| 2020-10-30 | $169.26 | $173.95 | $165.00 | $169.50 | $167.20 | 1,008,530 |
| 2020-10-29 | $164.00 | $170.00 | $163.50 | $166.59 | $164.33 | 943,670 |
| 2020-10-28 | $168.55 | $168.55 | $163.00 | $166.98 | $164.71 | 960,240 |
| 2020-10-27 | $156.74 | $168.58 | $156.23 | $168.39 | $166.10 | 1,488,390 |
| 2020-10-26 | $154.63 | $162.00 | $153.00 | $157.38 | $155.24 | 1,551,600 |
| 2020-10-23 | $155.91 | $161.00 | $152.00 | $152.50 | $150.43 | 1,520,920 |
| 2020-10-22 | $160.50 | $162.46 | $154.12 | $160.28 | $158.10 | 827,050 |
| 2020-10-21 | $162.30 | $165.68 | $158.94 | $162.50 | $160.29 | 690,350 |
| 2020-10-20 | $153.75 | $164.00 | $153.00 | $162.31 | $160.11 | 950,030 |
| 2020-10-19 | $155.50 | $156.48 | $150.41 | $154.20 | $152.11 | 1,120,660 |
| 2020-10-16 | $152.00 | $159.32 | $150.35 | $154.00 | $151.91 | 1,165,860 |
| 2020-10-15 | $157.64 | $157.64 | $149.00 | $152.36 | $150.29 | 1,197,150 |
| 2020-10-14 | $144.89 | $158.20 | $143.52 | $154.99 | $152.89 | 1,973,370 |
| 2020-10-13 | $134.16 | $147.40 | $132.10 | $147.40 | $145.40 | 2,026,180 |
| 2020-10-12 | $135.70 | $140.50 | $133.60 | $134.00 | $132.18 | 1,372,280 |
| 2020-10-09 | $133.88 | $136.88 | $130.02 | $135.05 | $133.22 | 861,450 |
| 2020-10-08 | $132.10 | $132.10 | $132.10 | $132.10 | $130.31 | 0 |
| 2020-10-07 | $132.10 | $132.10 | $132.10 | $132.10 | $130.31 | 0 |
| 2020-10-06 | $132.10 | $132.10 | $132.10 | $132.10 | $130.31 | 0 |
| 2020-10-05 | $132.10 | $132.10 | $132.10 | $132.10 | $130.31 | 0 |
| 2020-10-02 | $132.10 | $132.10 | $132.10 | $132.10 | $130.31 | 0 |
| 2020-10-01 | $132.10 | $132.10 | $132.10 | $132.10 | $130.31 | 0 |
| 2020-09-30 | $130.42 | $134.44 | $128.52 | $132.10 | $130.31 | 939,040 |
| 2020-09-29 | $133.64 | $134.38 | $121.64 | $129.00 | $127.25 | 1,706,920 |
| 2020-09-28 | $134.63 | $137.58 | $131.68 | $134.14 | $132.32 | 987,470 |
| 2020-09-25 | $135.02 | $137.50 | $132.59 | $133.55 | $131.74 | 729,170 |
| 2020-09-24 | $140.00 | $140.00 | $132.46 | $133.65 | $131.84 | 842,610 |
| 2020-09-23 | $138.48 | $140.47 | $136.01 | $138.81 | $136.93 | 808,210 |
| 2020-09-22 | $138.73 | $141.60 | $135.00 | $136.20 | $134.35 | 816,530 |
| 2020-09-21 | $138.90 | $144.46 | $137.31 | $140.20 | $138.30 | 1,091,420 |
| 2020-09-18 | $139.05 | $142.62 | $134.72 | $137.71 | $135.84 | 802,200 |
| 2020-09-17 | $138.53 | $138.99 | $131.55 | $137.47 | $135.60 | 966,710 |
| 2020-09-16 | $139.40 | $141.49 | $135.50 | $138.19 | $136.31 | 1,063,300 |
| 2020-09-15 | $143.00 | $143.00 | $133.10 | $139.65 | $137.75 | 1,969,310 |
| 2020-09-14 | $130.27 | $141.90 | $128.51 | $141.90 | $139.97 | 1,752,290 |
| 2020-09-11 | $120.80 | $132.50 | $120.23 | $129.00 | $127.25 | 1,605,380 |
| 2020-09-10 | $117.07 | $122.66 | $116.52 | $120.85 | $119.21 | 1,809,910 |
| 2020-09-09 | $122.93 | $124.38 | $116.00 | $117.00 | $115.41 | 1,187,160 |
| 2020-09-08 | $128.50 | $128.50 | $119.64 | $121.05 | $119.41 | 1,562,030 |
| 2020-09-07 | $119.60 | $132.00 | $119.60 | $128.50 | $126.76 | 1,566,580 |
| 2020-09-04 | $130.95 | $134.51 | $125.77 | $125.77 | $124.06 | 1,586,450 |
| 2020-09-03 | $138.45 | $143.49 | $130.28 | $139.74 | $137.84 | 2,248,920 |
| 2020-09-02 | $129.00 | $141.70 | $127.59 | $141.70 | $139.78 | 1,668,250 |
| 2020-09-01 | $122.41 | $130.00 | $121.00 | $128.82 | $127.07 | 1,276,160 |
| 2020-08-31 | $122.00 | $126.00 | $117.64 | $123.65 | $121.97 | 1,555,900 |
| 2020-08-28 | $111.99 | $122.80 | $111.89 | $122.28 | $120.62 | 1,665,050 |
| 2020-08-27 | $113.00 | $120.50 | $108.00 | $112.00 | $110.48 | 3,596,550 |
| 2020-08-26 | $108.48 | $112.60 | $107.05 | $110.00 | $108.51 | 1,257,500 |
| 2020-08-25 | $108.70 | $109.77 | $104.50 | $107.41 | $105.95 | 758,000 |
| 2020-08-24 | $106.98 | $109.50 | $103.60 | $108.35 | $106.88 | 1,352,130 |
| 2020-08-21 | $100.35 | $106.50 | $98.00 | $105.98 | $104.54 | 1,153,550 |
| 2020-08-20 | $99.48 | $101.43 | $96.82 | $98.10 | $96.77 | 767,440 |
| 2020-08-19 | $96.06 | $103.00 | $96.00 | $100.80 | $99.43 | 1,379,490 |
| 2020-08-18 | $92.55 | $98.00 | $91.02 | $96.00 | $94.70 | 1,862,640 |
| 2020-08-17 | $87.81 | $92.98 | $86.73 | $91.55 | $90.31 | 1,092,700 |
| 2020-08-14 | $88.08 | $89.30 | $86.27 | $87.75 | $86.56 | 1,718,370 |
| 2020-08-13 | $93.10 | $93.64 | $86.35 | $88.03 | $86.83 | 2,788,260 |
| 2020-08-12 | $101.00 | $101.00 | $92.28 | $92.28 | $91.03 | 2,513,320 |
| 2020-08-11 | $96.11 | $104.50 | $95.58 | $102.53 | $101.14 | 1,808,500 |
| 2020-08-10 | $97.50 | $98.49 | $95.59 | $95.99 | $94.69 | 723,910 |
| 2020-08-07 | $97.60 | $98.64 | $94.48 | $95.99 | $94.69 | 1,156,950 |
| 2020-08-06 | $97.50 | $99.12 | $94.76 | $98.00 | $96.67 | 1,777,200 |
| 2020-08-05 | $95.31 | $98.50 | $93.72 | $95.33 | $94.04 | 1,095,050 |
| 2020-08-04 | $95.82 | $99.50 | $95.09 | $96.80 | $95.49 | 1,495,790 |
| 2020-08-03 | $97.20 | $98.77 | $92.00 | $95.81 | $94.51 | 1,768,780 |
| 2020-07-31 | $97.00 | $99.50 | $94.00 | $97.20 | $95.88 | 1,944,700 |
| 2020-07-30 | $95.37 | $99.50 | $93.37 | $95.40 | $94.10 | 1,874,890 |
| 2020-07-29 | $93.13 | $94.50 | $88.51 | $94.04 | $92.76 | 1,638,200 |
| 2020-07-28 | $89.94 | $93.58 | $87.58 | $91.44 | $90.20 | 1,342,940 |
| 2020-07-27 | $90.17 | $90.87 | $86.01 | $87.17 | $85.99 | 1,513,890 |
| 2020-07-24 | $93.51 | $95.10 | $88.49 | $89.99 | $88.77 | 1,822,630 |
| 2020-07-23 | $88.07 | $94.98 | $88.00 | $94.50 | $93.22 | 2,129,000 |
| 2020-07-22 | $86.58 | $90.00 | $85.96 | $89.50 | $88.28 | 1,960,040 |
| 2020-07-21 | $89.45 | $90.21 | $86.13 | $87.00 | $85.82 | 1,647,640 |
| 2020-07-20 | $90.79 | $91.86 | $86.64 | $89.36 | $88.15 | 1,692,890 |
| 2020-07-17 | $82.11 | $92.99 | $78.19 | $90.79 | $89.56 | 2,540,960 |
| 2020-07-16 | $93.52 | $96.88 | $84.26 | $85.24 | $84.08 | 2,619,030 |
| 2020-07-15 | $84.60 | $93.62 | $83.60 | $93.62 | $92.35 | 2,673,920 |
| 2020-07-14 | $84.99 | $86.05 | $81.50 | $85.11 | $83.95 | 1,468,030 |
| 2020-07-13 | $82.07 | $83.67 | $80.04 | $82.55 | $81.43 | 1,648,110 |
| 2020-07-10 | $79.75 | $85.58 | $78.20 | $82.50 | $81.38 | 1,594,480 |
| 2020-07-09 | $72.61 | $80.75 | $72.61 | $79.78 | $78.70 | 1,862,200 |
| 2020-07-08 | $70.56 | $74.98 | $70.08 | $73.50 | $72.50 | 1,739,050 |
| 2020-07-07 | $71.30 | $73.56 | $69.50 | $71.67 | $70.70 | 2,456,160 |
| 2020-07-06 | $74.00 | $75.00 | $70.20 | $71.91 | $70.93 | 2,777,550 |
| 2020-07-03 | $69.83 | $74.10 | $67.00 | $73.80 | $72.80 | 2,179,250 |
| 2020-07-02 | $71.00 | $71.51 | $68.92 | $69.83 | $68.88 | 2,215,790 |
| 2020-07-01 | $67.32 | $70.00 | $67.32 | $70.00 | $69.05 | 1,582,250 |
| 2020-06-30 | $65.02 | $69.95 | $65.02 | $68.21 | $67.28 | 2,038,160 |
| 2020-06-29 | $66.81 | $67.70 | $66.05 | $67.07 | $66.16 | 1,271,520 |
| 2020-06-26 | $66.90 | $66.90 | $66.90 | $66.90 | $65.99 | 0 |
| 2020-06-25 | $66.90 | $66.90 | $66.90 | $66.90 | $65.99 | 0 |
| 2020-06-24 | $65.00 | $68.38 | $64.83 | $66.90 | $65.99 | 1,699,000 |
| 2020-06-23 | $67.75 | $68.66 | $66.25 | $66.72 | $65.81 | 2,126,720 |
| 2020-06-22 | $68.29 | $69.66 | $66.58 | $67.55 | $66.63 | 2,224,280 |
| 2020-06-19 | $70.78 | $72.00 | $67.50 | $69.43 | $68.49 | 2,606,410 |
| 2020-06-18 | $68.36 | $72.00 | $68.00 | $71.55 | $70.58 | 2,865,020 |
| 2020-06-17 | $69.37 | $73.70 | $64.00 | $67.43 | $66.51 | 2,963,640 |
| 2020-06-16 | $64.28 | $69.66 | $64.08 | $69.00 | $68.06 | 1,689,310 |
| 2020-06-15 | $64.89 | $65.32 | $62.91 | $63.66 | $62.80 | 1,304,070 |
| 2020-06-12 | $65.00 | $68.50 | $63.60 | $65.09 | $63.82 | 1,678,070 |
| 2020-06-11 | $65.24 | $68.60 | $64.58 | $66.78 | $65.47 | 1,588,990 |
| 2020-06-10 | $64.14 | $65.90 | $62.10 | $65.30 | $64.02 | 1,264,100 |
| 2020-06-09 | $60.60 | $66.60 | $59.00 | $65.95 | $64.66 | 2,474,520 |
| 2020-06-08 | $59.00 | $61.90 | $58.22 | $61.87 | $60.66 | 2,172,330 |
| 2020-06-05 | $56.49 | $59.80 | $55.01 | $58.72 | $57.57 | 2,633,120 |
| 2020-06-04 | $56.50 | $59.50 | $55.00 | $56.29 | $55.19 | 2,289,000 |
| 2020-06-03 | $51.65 | $56.82 | $50.53 | $56.82 | $55.71 | 2,705,410 |
| 2020-06-02 | $55.28 | $55.28 | $50.89 | $51.65 | $50.64 | 2,735,800 |
| 2020-06-01 | $50.30 | $54.20 | $50.00 | $54.20 | $53.14 | 2,452,780 |
| 2020-05-29 | $48.19 | $50.29 | $47.51 | $49.27 | $48.31 | 1,059,900 |
| 2020-05-28 | $47.10 | $49.00 | $46.75 | $48.19 | $47.25 | 1,239,370 |
| 2020-05-27 | $48.46 | $49.18 | $47.18 | $47.82 | $46.88 | 1,009,600 |
| 2020-05-26 | $47.30 | $49.80 | $47.30 | $48.55 | $47.60 | 1,785,240 |
| 2020-05-25 | $45.77 | $48.39 | $45.77 | $47.19 | $46.27 | 1,610,180 |
| 2020-05-22 | $47.62 | $49.12 | $45.68 | $45.97 | $45.07 | 1,654,980 |
| 2020-05-21 | $49.08 | $50.28 | $46.39 | $47.82 | $46.88 | 2,193,320 |
| 2020-05-20 | $50.10 | $52.20 | $47.95 | $50.55 | $49.56 | 2,578,910 |
| 2020-05-19 | $47.51 | $50.48 | $47.51 | $50.03 | $49.05 | 1,981,320 |
| 2020-05-18 | $46.13 | $48.80 | $45.00 | $48.28 | $47.33 | 2,420,800 |
| 2020-05-15 | $44.30 | $47.88 | $44.28 | $46.29 | $45.38 | 2,160,900 |
| 2020-05-14 | $43.18 | $45.00 | $42.64 | $44.28 | $43.41 | 1,592,080 |
| 2020-05-13 | $43.30 | $44.32 | $42.04 | $43.65 | $42.80 | 1,616,280 |
| 2020-05-12 | $40.51 | $43.50 | $40.31 | $43.00 | $42.16 | 2,664,970 |
| 2020-05-11 | $42.00 | $42.00 | $40.48 | $40.52 | $39.73 | 1,144,600 |
| 2020-05-08 | $41.18 | $41.87 | $40.80 | $41.55 | $40.74 | 1,028,240 |
| 2020-05-07 | $41.80 | $42.49 | $40.28 | $40.96 | $40.16 | 1,214,070 |
| 2020-05-06 | $41.68 | $42.05 | $40.04 | $41.80 | $40.98 | 1,459,310 |
| 2020-05-05 | $41.80 | $41.80 | $41.80 | $41.80 | $40.98 | 0 |
| 2020-05-04 | $41.80 | $41.80 | $41.80 | $41.80 | $40.98 | 0 |
| 2020-05-01 | $41.80 | $41.80 | $41.80 | $41.80 | $40.98 | 0 |
| 2020-04-30 | $39.97 | $42.37 | $39.94 | $41.80 | $40.98 | 2,538,870 |
| 2020-04-29 | $37.00 | $40.46 | $36.20 | $40.00 | $39.22 | 2,320,220 |
| 2020-04-28 | $37.37 | $38.15 | $37.14 | $37.56 | $36.82 | 1,349,090 |
| 2020-04-27 | $37.83 | $38.50 | $36.10 | $37.22 | $36.49 | 1,639,580 |
| 2020-04-24 | $38.22 | $38.56 | $36.50 | $37.83 | $37.09 | 2,587,870 |
| 2020-04-23 | $37.10 | $37.34 | $35.93 | $36.09 | $35.38 | 789,800 |
| 2020-04-22 | $36.88 | $37.15 | $36.15 | $36.98 | $36.26 | 598,700 |
| 2020-04-21 | $38.23 | $38.36 | $36.14 | $37.02 | $36.30 | 1,706,930 |
| 2020-04-20 | $37.50 | $38.49 | $37.02 | $38.24 | $37.49 | 1,506,560 |
| 2020-04-17 | $36.84 | $38.55 | $36.19 | $37.77 | $37.03 | 2,057,880 |
| 2020-04-16 | $36.35 | $36.65 | $35.60 | $36.09 | $35.38 | 1,608,800 |
| 2020-04-15 | $35.47 | $38.34 | $34.75 | $36.55 | $35.83 | 2,554,490 |
| 2020-04-14 | $33.65 | $35.45 | $32.78 | $34.95 | $34.27 | 1,652,130 |
| 2020-04-13 | $33.29 | $33.87 | $32.48 | $33.14 | $32.49 | 733,200 |
| 2020-04-10 | $34.35 | $34.42 | $33.06 | $33.25 | $32.60 | 983,700 |
| 2020-04-09 | $34.17 | $34.48 | $33.60 | $34.25 | $33.58 | 1,248,880 |
| 2020-04-08 | $33.92 | $34.30 | $33.30 | $33.80 | $33.14 | 1,134,830 |
| 2020-04-07 | $33.07 | $34.38 | $33.07 | $33.92 | $33.26 | 2,205,140 |
| 2020-04-06 | $32.62 | $32.62 | $32.62 | $32.62 | $31.98 | 0 |
| 2020-04-03 | $32.47 | $33.99 | $32.00 | $32.62 | $31.98 | 2,453,590 |
| 2020-04-02 | $31.06 | $32.36 | $30.70 | $32.17 | $31.54 | 1,590,100 |
| 2020-04-01 | $30.95 | $32.09 | $30.16 | $31.09 | $30.48 | 1,632,620 |
| 2020-03-31 | $31.27 | $32.60 | $30.67 | $30.95 | $30.34 | 2,289,400 |
| 2020-03-30 | $31.56 | $31.56 | $29.89 | $30.85 | $30.25 | 2,293,200 |
| 2020-03-27 | $33.32 | $33.60 | $32.01 | $32.20 | $31.57 | 1,163,100 |
| 2020-03-26 | $33.24 | $33.39 | $32.39 | $32.99 | $32.34 | 1,783,400 |
| 2020-03-25 | $32.53 | $34.42 | $32.36 | $33.24 | $32.59 | 3,375,500 |
| 2020-03-24 | $32.61 | $32.88 | $30.44 | $31.72 | $31.10 | 2,977,600 |
| 2020-03-23 | $33.71 | $33.73 | $31.80 | $32.00 | $31.37 | 2,423,750 |
| 2020-03-20 | $34.99 | $36.00 | $33.70 | $34.40 | $33.73 | 2,113,200 |
| 2020-03-19 | $35.53 | $35.53 | $33.43 | $34.70 | $34.02 | 4,167,650 |
| 2020-03-18 | $37.38 | $37.87 | $35.01 | $35.01 | $34.32 | 2,478,860 |
| 2020-03-17 | $38.50 | $39.48 | $36.50 | $37.01 | $36.29 | 2,945,610 |
| 2020-03-16 | $42.76 | $42.76 | $38.89 | $39.01 | $38.25 | 2,267,850 |
| 2020-03-13 | $41.79 | $43.89 | $41.00 | $42.11 | $41.29 | 2,288,320 |
| 2020-03-12 | $43.15 | $45.35 | $42.29 | $43.87 | $43.01 | 3,061,270 |
| 2020-03-11 | $42.00 | $45.50 | $41.57 | $44.63 | $43.76 | 3,798,130 |
| 2020-03-10 | $40.89 | $41.98 | $39.50 | $41.56 | $40.75 | 2,490,600 |
| 2020-03-09 | $43.20 | $43.80 | $41.53 | $41.67 | $40.85 | 2,773,670 |
| 2020-03-06 | $42.85 | $44.43 | $42.09 | $44.08 | $43.22 | 1,329,000 |
| 2020-03-05 | $42.97 | $43.42 | $42.20 | $42.89 | $42.05 | 1,754,800 |
| 2020-03-04 | $43.00 | $43.50 | $41.50 | $42.00 | $41.18 | 3,729,730 |
| 2020-03-03 | $40.46 | $43.73 | $40.02 | $43.73 | $42.87 | 3,925,520 |
| 2020-03-02 | $39.99 | $41.08 | $39.58 | $39.75 | $38.97 | 3,659,920 |
| 2020-02-28 | $42.00 | $42.00 | $39.52 | $39.53 | $38.76 | 3,914,210 |
| 2020-02-27 | $44.00 | $45.25 | $43.88 | $43.91 | $43.05 | 3,780,610 |
| 2020-02-26 | $47.13 | $47.13 | $44.20 | $44.28 | $43.41 | 2,443,980 |
| 2020-02-25 | $47.79 | $47.79 | $45.17 | $47.55 | $46.62 | 1,825,020 |
| 2020-02-24 | $47.84 | $49.02 | $47.02 | $48.17 | $47.23 | 1,535,440 |
| 2020-02-21 | $46.70 | $49.42 | $46.10 | $47.94 | $47.00 | 2,263,080 |
| 2020-02-20 | $45.41 | $46.65 | $44.32 | $46.63 | $45.72 | 2,041,930 |
| 2020-02-19 | $45.97 | $47.40 | $45.36 | $45.36 | $44.47 | 2,200,570 |
| 2020-02-18 | $45.08 | $46.30 | $44.85 | $46.00 | $45.10 | 2,222,280 |
| 2020-02-17 | $44.44 | $45.45 | $43.76 | $45.08 | $44.20 | 1,926,350 |
| 2020-02-14 | $44.33 | $44.67 | $43.47 | $44.45 | $43.58 | 1,361,910 |
| 2020-02-13 | $44.68 | $45.48 | $44.11 | $44.27 | $43.40 | 1,738,840 |
| 2020-02-12 | $43.08 | $45.59 | $42.67 | $45.16 | $44.28 | 2,796,730 |
| 2020-02-11 | $42.61 | $43.89 | $41.60 | $43.40 | $42.55 | 2,927,120 |
| 2020-02-10 | $41.90 | $44.58 | $41.08 | $42.40 | $41.57 | 3,371,590 |
| 2020-02-07 | $43.02 | $43.25 | $41.00 | $42.21 | $41.38 | 2,826,610 |
| 2020-02-06 | $43.36 | $43.50 | $41.81 | $43.30 | $42.45 | 2,916,200 |
| 2020-02-05 | $45.10 | $45.20 | $43.12 | $43.50 | $42.65 | 2,875,510 |
| 2020-02-04 | $42.13 | $45.00 | $41.98 | $44.19 | $43.32 | 3,002,710 |
| 2020-02-03 | $41.40 | $43.55 | $41.40 | $41.41 | $40.60 | 2,709,260 |
| 2020-01-31 | $46.00 | $46.00 | $46.00 | $46.00 | $45.10 | 0 |
| 2020-01-30 | $46.00 | $46.00 | $46.00 | $46.00 | $45.10 | 0 |
| 2020-01-29 | $46.00 | $46.00 | $46.00 | $46.00 | $45.10 | 0 |
| 2020-01-28 | $46.00 | $46.00 | $46.00 | $46.00 | $45.10 | 0 |
| 2020-01-27 | $46.00 | $46.00 | $46.00 | $46.00 | $45.10 | 0 |
| 2020-01-24 | $46.00 | $46.00 | $46.00 | $46.00 | $45.10 | 0 |
| 2020-01-23 | $48.87 | $48.88 | $45.99 | $46.00 | $45.10 | 2,533,330 |
| 2020-01-22 | $48.84 | $49.21 | $47.37 | $48.35 | $47.40 | 2,247,030 |
| 2020-01-21 | $50.10 | $51.40 | $48.81 | $48.97 | $48.01 | 1,776,900 |
| 2020-01-20 | $49.49 | $50.99 | $48.82 | $49.94 | $48.96 | 1,820,430 |
| 2020-01-17 | $46.67 | $51.66 | $46.66 | $50.68 | $49.69 | 5,169,020 |
| 2020-01-16 | $49.33 | $53.78 | $49.10 | $51.84 | $50.82 | 2,548,040 |
| 2020-01-15 | $50.10 | $51.52 | $48.70 | $49.80 | $48.82 | 2,315,630 |
| 2020-01-14 | $49.50 | $52.15 | $49.00 | $50.51 | $49.52 | 2,952,490 |
| 2020-01-13 | $48.19 | $50.00 | $47.61 | $49.28 | $48.31 | 2,583,850 |
| 2020-01-10 | $49.40 | $49.40 | $47.05 | $47.70 | $46.77 | 1,841,220 |
| 2020-01-09 | $48.89 | $49.44 | $48.32 | $49.00 | $48.04 | 1,393,000 |
| 2020-01-08 | $49.05 | $50.80 | $47.81 | $48.38 | $47.43 | 2,447,380 |
| 2020-01-07 | $49.29 | $49.45 | $48.31 | $48.76 | $47.81 | 1,540,800 |
| 2020-01-06 | $48.00 | $49.65 | $47.12 | $48.80 | $47.84 | 1,970,350 |
| 2020-01-03 | $46.55 | $48.69 | $46.01 | $48.27 | $47.32 | 2,501,100 |
| 2020-01-02 | $42.75 | $46.53 | $42.60 | $46.53 | $45.62 | 2,735,880 |
| 2020-01-01 | $42.30 | $42.30 | $42.30 | $42.30 | $41.47 | 0 |
| 2019-12-31 | $40.85 | $42.47 | $40.20 | $42.30 | $41.47 | 1,372,000 |
| 2019-12-30 | $41.08 | $41.26 | $40.20 | $40.93 | $40.13 | 1,069,700 |
| 2019-12-27 | $41.89 | $42.88 | $41.38 | $41.56 | $40.75 | 1,478,850 |
| 2019-12-26 | $41.50 | $42.29 | $40.50 | $41.64 | $40.82 | 1,388,770 |
| 2019-12-25 | $40.65 | $41.71 | $40.05 | $41.58 | $40.77 | 1,487,030 |
| 2019-12-24 | $39.50 | $41.40 | $39.50 | $40.92 | $40.12 | 1,934,320 |
| 2019-12-23 | $40.45 | $41.83 | $39.85 | $40.00 | $39.22 | 1,545,400 |
| 2019-12-20 | $41.06 | $41.75 | $40.09 | $40.63 | $39.83 | 1,463,500 |
| 2019-12-19 | $40.54 | $41.40 | $39.88 | $40.75 | $39.95 | 1,876,660 |
| 2019-12-18 | $41.00 | $41.75 | $40.25 | $41.00 | $40.20 | 1,387,300 |
| 2019-12-17 | $41.75 | $42.42 | $40.75 | $41.22 | $40.41 | 2,015,410 |
| 2019-12-16 | $41.11 | $43.00 | $40.56 | $41.92 | $41.10 | 2,149,240 |
| 2019-12-13 | $40.59 | $42.37 | $39.72 | $41.27 | $40.46 | 2,752,800 |
| 2019-12-12 | $37.95 | $41.49 | $37.50 | $40.45 | $39.66 | 3,828,620 |
| 2019-12-11 | $37.32 | $38.32 | $36.93 | $37.75 | $37.01 | 1,733,290 |
| 2019-12-10 | $36.88 | $37.38 | $36.23 | $37.33 | $36.60 | 1,651,040 |
| 2019-12-09 | $38.00 | $38.29 | $36.62 | $37.55 | $36.81 | 2,142,780 |
| 2019-12-06 | $39.50 | $39.69 | $37.04 | $37.30 | $36.57 | 3,637,470 |
| 2019-12-05 | $35.31 | $38.60 | $35.31 | $38.60 | $37.84 | 3,076,610 |
| 2019-12-04 | $35.70 | $36.12 | $34.50 | $35.09 | $34.40 | 1,681,670 |
| 2019-12-03 | $36.57 | $36.71 | $35.14 | $36.00 | $35.30 | 1,421,560 |
| 2019-12-02 | $36.21 | $36.80 | $35.50 | $36.33 | $35.62 | 1,523,640 |
| 2019-11-29 | $35.61 | $37.24 | $35.61 | $36.42 | $35.71 | 1,266,510 |
| 2019-11-28 | $36.77 | $37.04 | $35.91 | $36.09 | $35.38 | 1,335,600 |
| 2019-11-27 | $36.59 | $37.18 | $36.29 | $37.00 | $36.28 | 1,394,000 |
| 2019-11-26 | $37.59 | $37.80 | $36.20 | $36.61 | $35.89 | 1,917,500 |
| 2019-11-25 | $37.18 | $37.78 | $35.62 | $37.46 | $36.73 | 3,071,920 |
| 2019-11-22 | $37.95 | $39.88 | $36.83 | $37.00 | $36.28 | 2,136,970 |
| 2019-11-21 | $37.90 | $38.60 | $37.00 | $37.90 | $37.16 | 1,708,790 |
| 2019-11-20 | $38.90 | $39.29 | $37.68 | $38.00 | $37.26 | 1,777,140 |
| 2019-11-19 | $38.30 | $39.69 | $37.62 | $39.37 | $38.60 | 2,396,680 |
| 2019-11-18 | $37.27 | $39.00 | $37.20 | $38.82 | $38.06 | 4,010,110 |
| 2019-11-15 | $38.18 | $38.19 | $36.60 | $37.55 | $36.81 | 2,727,200 |
| 2019-11-14 | $39.21 | $39.90 | $37.52 | $38.33 | $37.58 | 5,132,060 |
| 2019-11-13 | $36.40 | $39.88 | $36.35 | $39.88 | $39.10 | 5,538,310 |
| 2019-11-12 | $36.66 | $36.90 | $34.54 | $36.25 | $35.54 | 3,940,660 |
| 2019-11-11 | $36.44 | $37.00 | $35.80 | $35.93 | $35.23 | 2,469,800 |
| 2019-11-08 | $37.06 | $37.40 | $35.89 | $36.32 | $35.61 | 3,210,180 |
| 2019-11-07 | $36.11 | $36.77 | $35.67 | $36.56 | $35.84 | 3,559,730 |
| 2019-11-06 | $34.80 | $37.31 | $34.06 | $36.40 | $35.69 | 5,533,710 |
| 2019-11-05 | $33.00 | $35.36 | $33.00 | $34.70 | $34.02 | 5,818,840 |
| 2019-11-04 | $30.20 | $32.51 | $30.20 | $32.51 | $31.87 | 3,207,010 |
| 2019-11-01 | $29.39 | $30.10 | $28.17 | $29.55 | $28.97 | 2,299,190 |
| 2019-10-31 | $29.81 | $30.40 | $28.94 | $29.53 | $28.95 | 2,256,460 |
| 2019-10-30 | $29.70 | $30.30 | $29.10 | $29.54 | $28.96 | 2,385,500 |
| 2019-10-29 | $31.08 | $31.17 | $29.28 | $30.00 | $29.41 | 4,044,910 |
| 2019-10-28 | $29.70 | $31.05 | $29.02 | $30.70 | $30.10 | 5,660,880 |
| 2019-10-25 | $32.67 | $32.87 | $29.85 | $29.85 | $29.27 | 6,212,520 |
| 2019-10-24 | $33.42 | $33.42 | $32.20 | $33.17 | $32.52 | 2,045,100 |
| 2019-10-23 | $34.50 | $34.78 | $32.86 | $33.42 | $32.77 | 2,565,820 |
| 2019-10-22 | $33.97 | $34.72 | $33.61 | $34.40 | $33.73 | 2,344,900 |
| 2019-10-21 | $34.27 | $34.84 | $32.40 | $33.88 | $33.22 | 4,558,340 |
| 2019-10-18 | $35.37 | $35.38 | $32.95 | $33.96 | $33.29 | 5,370,400 |
| 2019-10-17 | $35.44 | $36.94 | $34.62 | $35.47 | $34.78 | 3,562,900 |
| 2019-10-16 | $35.11 | $36.45 | $34.25 | $35.19 | $34.50 | 3,840,620 |
| 2019-10-15 | $36.00 | $37.55 | $34.88 | $36.15 | $35.44 | 3,302,100 |
| 2019-10-14 | $35.99 | $37.94 | $35.05 | $36.58 | $35.86 | 4,319,740 |
| 2019-10-11 | $35.86 | $36.40 | $34.86 | $35.59 | $34.89 | 3,107,280 |
| 2019-10-10 | $33.00 | $36.23 | $32.84 | $36.23 | $35.52 | 4,785,810 |
| 2019-10-09 | $33.03 | $33.30 | $31.84 | $32.94 | $32.29 | 4,150,200 |
| 2019-10-08 | $33.30 | $33.72 | $32.31 | $33.22 | $32.57 | 3,875,280 |
| 2019-10-07 | $33.30 | $33.30 | $33.30 | $33.30 | $32.65 | 0 |
| 2019-10-04 | $33.30 | $33.30 | $33.30 | $33.30 | $32.65 | 0 |
| 2019-10-03 | $33.30 | $33.30 | $33.30 | $33.30 | $32.65 | 0 |
| 2019-10-02 | $33.30 | $33.30 | $33.30 | $33.30 | $32.65 | 0 |
| 2019-10-01 | $33.30 | $33.30 | $33.30 | $33.30 | $32.65 | 0 |
| 2019-09-30 | $31.96 | $34.20 | $30.90 | $33.30 | $32.65 | 5,098,230 |
| 2019-09-27 | $30.00 | $32.60 | $29.50 | $31.85 | $31.23 | 6,923,590 |
| 2019-09-26 | $30.78 | $30.80 | $29.60 | $30.80 | $30.20 | 9,792,210 |
| 2019-09-25 | $29.01 | $29.20 | $27.00 | $28.00 | $27.45 | 3,752,290 |
| 2019-09-24 | $29.70 | $29.98 | $28.59 | $29.00 | $28.43 | 2,981,230 |
| 2019-09-23 | $29.20 | $31.20 | $28.76 | $29.41 | $28.83 | 3,914,190 |
| 2019-09-20 | $29.55 | $29.98 | $28.80 | $29.04 | $28.47 | 3,188,800 |
| 2019-09-19 | $28.65 | $30.30 | $28.52 | $30.04 | $29.45 | 5,895,440 |
| 2019-09-18 | $26.67 | $29.04 | $26.49 | $28.63 | $28.07 | 6,478,070 |
| 2019-09-17 | $28.11 | $28.11 | $26.35 | $26.40 | $25.88 | 2,995,700 |
| 2019-09-16 | $28.40 | $28.40 | $27.52 | $28.20 | $27.65 | 3,564,520 |
| 2019-09-13 | $28.00 | $28.00 | $28.00 | $28.00 | $27.45 | 0 |
| 2019-09-12 | $26.23 | $28.47 | $26.20 | $28.00 | $27.45 | 5,047,110 |
| 2019-09-11 | $26.00 | $26.45 | $25.60 | $26.34 | $25.82 | 2,472,100 |
| 2019-09-10 | $26.49 | $26.49 | $25.89 | $26.00 | $25.49 | 2,478,040 |
| 2019-09-09 | $26.65 | $26.75 | $26.04 | $26.22 | $25.71 | 3,345,450 |
| 2019-09-06 | $26.10 | $26.88 | $25.51 | $26.50 | $25.98 | 4,718,600 |
| 2019-09-05 | $26.00 | $26.46 | $25.70 | $26.10 | $25.59 | 3,378,920 |
| 2019-09-04 | $25.50 | $26.87 | $25.26 | $25.86 | $25.35 | 3,950,090 |
| 2019-09-03 | $26.90 | $26.90 | $25.78 | $25.98 | $25.47 | 5,378,360 |
| 2019-09-02 | $24.00 | $26.69 | $23.62 | $26.69 | $26.17 | 7,551,400 |
| 2019-08-30 | $24.17 | $24.68 | $23.50 | $24.26 | $23.78 | 3,978,070 |
| 2019-08-29 | $24.28 | $25.29 | $23.86 | $23.88 | $23.41 | 5,046,480 |
| 2019-08-28 | $25.06 | $25.59 | $23.90 | $24.15 | $23.68 | 6,581,090 |
| 2019-08-27 | $25.00 | $25.75 | $23.55 | $25.25 | $24.76 | 11,349,790 |
| 2019-08-26 | $23.00 | $23.54 | $22.80 | $23.54 | $23.08 | 4,267,420 |
| 2019-08-23 | $21.29 | $21.40 | $20.50 | $21.40 | $20.98 | 3,622,210 |
| 2019-08-22 | $19.50 | $19.55 | $19.21 | $19.45 | $19.07 | 551,200 |
| 2019-08-21 | $19.45 | $19.48 | $19.20 | $19.30 | $18.92 | 672,300 |
| 2019-08-20 | $19.09 | $19.54 | $18.92 | $19.45 | $19.07 | 629,370 |
| 2019-08-19 | $18.70 | $19.10 | $18.41 | $19.07 | $18.70 | 610,760 |
| 2019-08-16 | $18.46 | $18.65 | $18.26 | $18.37 | $18.01 | 641,340 |
| 2019-08-15 | $18.20 | $18.57 | $18.13 | $18.46 | $18.10 | 287,200 |
| 2019-08-14 | $18.17 | $18.87 | $18.17 | $18.53 | $18.17 | 655,310 |
| 2019-08-13 | $18.24 | $18.47 | $17.97 | $18.07 | $17.72 | 589,940 |
| 2019-08-12 | $18.62 | $18.68 | $18.13 | $18.50 | $18.14 | 385,890 |
| 2019-08-09 | $19.12 | $19.24 | $18.50 | $18.54 | $18.18 | 621,700 |
| 2019-08-08 | $18.90 | $19.19 | $18.51 | $19.12 | $18.75 | 755,500 |
| 2019-08-07 | $19.16 | $19.49 | $18.82 | $18.90 | $18.53 | 559,000 |
| 2019-08-06 | $19.35 | $19.35 | $18.90 | $19.04 | $18.67 | 478,200 |
| 2019-08-05 | $19.86 | $19.97 | $19.38 | $19.41 | $19.03 | 367,820 |
| 2019-08-02 | $19.94 | $20.10 | $19.71 | $19.86 | $19.47 | 374,000 |
| 2019-08-01 | $20.15 | $20.15 | $19.96 | $20.07 | $19.68 | 233,790 |
| 2019-07-31 | $20.02 | $20.18 | $19.90 | $20.14 | $19.75 | 547,860 |
| 2019-07-30 | $20.38 | $20.50 | $20.08 | $20.10 | $19.71 | 585,530 |
| 2019-07-29 | $20.15 | $20.42 | $20.04 | $20.18 | $19.78 | 457,190 |
| 2019-07-26 | $20.18 | $20.38 | $20.01 | $20.19 | $19.79 | 293,570 |
| 2019-07-25 | $20.30 | $20.31 | $20.02 | $20.08 | $19.69 | 444,080 |
| 2019-07-24 | $20.13 | $20.55 | $20.13 | $20.32 | $19.92 | 462,570 |
| 2019-07-23 | $20.91 | $20.91 | $20.03 | $20.13 | $19.74 | 456,280 |
| 2019-07-22 | $21.14 | $21.23 | $20.05 | $20.38 | $19.98 | 724,380 |
| 2019-07-19 | $20.22 | $21.18 | $20.15 | $21.01 | $20.60 | 804,640 |
| 2019-07-18 | $20.89 | $21.14 | $20.23 | $20.23 | $19.83 | 784,620 |
| 2019-07-17 | $21.87 | $21.88 | $20.92 | $21.01 | $20.60 | 1,008,400 |
| 2019-07-16 | $21.55 | $21.88 | $21.40 | $21.88 | $21.45 | 495,720 |
| 2019-07-15 | $21.40 | $21.75 | $21.07 | $21.56 | $21.14 | 492,030 |
| 2019-07-12 | $21.58 | $21.74 | $21.03 | $21.30 | $20.88 | 418,000 |
| 2019-07-11 | $21.66 | $21.84 | $21.44 | $21.54 | $21.12 | 413,000 |
| 2019-07-10 | $21.21 | $21.67 | $21.07 | $21.55 | $21.13 | 770,000 |
| 2019-07-09 | $21.57 | $21.57 | $20.96 | $21.21 | $20.79 | 728,900 |
| 2019-07-08 | $21.69 | $21.90 | $20.86 | $21.23 | $20.81 | 636,900 |
| 2019-07-05 | $21.35 | $21.98 | $21.35 | $21.78 | $21.35 | 564,510 |
| 2019-07-04 | $21.55 | $21.83 | $21.40 | $21.56 | $21.14 | 529,600 |
| 2019-07-03 | $21.50 | $21.69 | $21.33 | $21.55 | $21.13 | 463,940 |
| 2019-07-02 | $21.35 | $21.64 | $21.11 | $21.58 | $21.16 | 679,220 |
| 2019-07-01 | $21.14 | $21.27 | $20.96 | $21.20 | $20.78 | 753,520 |
| 2019-06-28 | $20.10 | $20.97 | $20.10 | $20.83 | $20.42 | 495,510 |
| 2019-06-27 | $20.90 | $21.27 | $20.90 | $21.22 | $20.48 | 464,820 |
| 2019-06-26 | $21.05 | $21.14 | $20.75 | $21.07 | $20.34 | 524,410 |
| 2019-06-25 | $20.57 | $20.90 | $20.49 | $20.87 | $20.14 | 441,810 |
| 2019-06-24 | $20.84 | $20.93 | $20.52 | $20.77 | $20.05 | 426,900 |
| 2019-06-21 | $20.60 | $21.04 | $20.43 | $20.84 | $20.11 | 753,490 |
| 2019-06-20 | $19.81 | $20.45 | $19.70 | $20.35 | $19.64 | 552,900 |
| 2019-06-19 | $19.62 | $20.15 | $19.62 | $19.90 | $19.21 | 559,170 |
| 2019-06-18 | $19.50 | $19.57 | $19.28 | $19.36 | $18.68 | 197,690 |
| 2019-06-17 | $19.32 | $19.66 | $19.25 | $19.37 | $18.69 | 271,260 |
| 2019-06-14 | $19.68 | $19.77 | $19.30 | $19.42 | $18.74 | 279,360 |
| 2019-06-13 | $19.76 | $19.80 | $19.33 | $19.63 | $18.95 | 342,940 |
| 2019-06-12 | $19.53 | $19.84 | $19.52 | $19.60 | $18.92 | 381,810 |
| 2019-06-11 | $19.12 | $19.73 | $19.12 | $19.62 | $18.94 | 639,920 |
| 2019-06-10 | $19.29 | $19.31 | $18.82 | $19.07 | $18.40 | 547,130 |
| 2019-06-07 | $19.00 | $19.00 | $19.00 | $19.00 | $18.34 | 0 |
| 2019-06-06 | $19.58 | $19.75 | $19.00 | $19.00 | $18.34 | 567,430 |
| 2019-06-05 | $20.02 | $20.24 | $19.66 | $19.66 | $18.97 | 452,950 |
| 2019-06-04 | $20.70 | $21.38 | $19.81 | $20.01 | $19.31 | 1,000,110 |
| 2019-06-03 | $20.60 | $20.92 | $19.90 | $20.65 | $19.93 | 914,820 |
| 2019-05-31 | $20.57 | $21.58 | $20.57 | $20.58 | $19.86 | 751,900 |
| 2019-05-30 | $20.68 | $20.96 | $20.35 | $20.47 | $19.76 | 379,900 |
| 2019-05-29 | $20.93 | $21.05 | $20.59 | $20.61 | $19.89 | 370,500 |
| 2019-05-28 | $20.80 | $21.17 | $20.80 | $21.04 | $20.31 | 644,600 |
| 2019-05-27 | $20.28 | $20.89 | $20.28 | $20.73 | $20.01 | 586,990 |
| 2019-05-24 | $20.80 | $20.84 | $20.06 | $20.19 | $19.49 | 440,900 |
| 2019-05-23 | $20.85 | $21.00 | $20.34 | $20.60 | $19.88 | 613,300 |
| 2019-05-22 | $20.90 | $20.96 | $20.60 | $20.79 | $20.07 | 478,900 |
| 2019-05-21 | $20.01 | $20.81 | $20.01 | $20.70 | $19.98 | 516,860 |
| 2019-05-20 | $20.45 | $20.56 | $19.30 | $20.21 | $19.51 | 738,840 |
| 2019-05-17 | $20.91 | $21.19 | $20.37 | $20.45 | $19.74 | 633,910 |
| 2019-05-16 | $20.78 | $21.10 | $20.78 | $20.91 | $20.18 | 509,230 |
| 2019-05-15 | $20.42 | $21.00 | $20.42 | $20.86 | $20.13 | 542,500 |
| 2019-05-14 | $20.29 | $20.72 | $20.14 | $20.30 | $19.59 | 432,300 |
| 2019-05-13 | $20.63 | $21.00 | $20.56 | $20.68 | $19.96 | 687,600 |
| 2019-05-10 | $20.32 | $21.14 | $20.21 | $20.68 | $19.96 | 946,500 |
| 2019-05-09 | $20.08 | $20.45 | $20.01 | $20.26 | $19.55 | 523,470 |
| 2019-05-08 | $20.16 | $20.59 | $19.66 | $20.29 | $19.58 | 753,590 |
| 2019-05-07 | $20.34 | $20.53 | $19.86 | $20.16 | $19.46 | 844,400 |
| 2019-05-06 | $21.78 | $21.78 | $19.94 | $20.35 | $19.64 | 1,906,490 |
| 2019-05-03 | $22.16 | $22.16 | $22.16 | $22.16 | $21.39 | 0 |
| 2019-05-02 | $22.16 | $22.16 | $22.16 | $22.16 | $21.39 | 0 |
| 2019-05-01 | $22.16 | $22.16 | $22.16 | $22.16 | $21.39 | 0 |
| 2019-04-30 | $22.57 | $22.78 | $22.05 | $22.16 | $21.39 | 1,108,900 |
| 2019-04-29 | $23.00 | $23.04 | $22.20 | $22.54 | $21.75 | 1,600,800 |
| 2019-04-26 | $22.46 | $22.97 | $21.67 | $22.83 | $22.03 | 2,133,740 |
| 2019-04-25 | $21.99 | $23.50 | $21.99 | $22.47 | $21.69 | 2,690,670 |
| 2019-04-24 | $22.08 | $22.31 | $21.83 | $21.99 | $21.22 | 806,600 |
| 2019-04-23 | $22.47 | $22.72 | $21.85 | $22.08 | $21.31 | 1,146,600 |
| 2019-04-22 | $22.69 | $22.95 | $22.38 | $22.58 | $21.79 | 1,098,300 |
| 2019-04-19 | $22.90 | $22.91 | $22.38 | $22.67 | $21.88 | 979,900 |
| 2019-04-18 | $23.23 | $23.38 | $22.75 | $22.91 | $22.11 | 863,520 |
| 2019-04-17 | $23.09 | $23.31 | $22.80 | $23.22 | $22.41 | 1,310,600 |
| 2019-04-16 | $23.23 | $23.23 | $22.25 | $22.99 | $22.19 | 1,376,400 |
| 2019-04-15 | $23.19 | $23.47 | $23.01 | $23.09 | $22.28 | 1,225,700 |
| 2019-04-12 | $22.80 | $23.28 | $22.76 | $22.95 | $22.15 | 907,200 |
| 2019-04-11 | $23.76 | $23.84 | $22.80 | $22.80 | $22.00 | 1,539,100 |
| 2019-04-10 | $23.18 | $23.89 | $22.51 | $23.65 | $22.83 | 2,925,600 |
| 2019-04-09 | $23.00 | $23.73 | $22.74 | $23.16 | $22.35 | 1,977,400 |
| 2019-04-08 | $23.43 | $23.73 | $22.67 | $22.77 | $21.98 | 1,282,630 |
| 2019-04-05 | $23.40 | $23.40 | $23.40 | $23.40 | $22.58 | 0 |
| 2019-04-04 | $23.55 | $23.76 | $23.31 | $23.40 | $22.58 | 1,414,350 |
| 2019-04-03 | $23.29 | $23.75 | $22.95 | $23.52 | $22.70 | 1,604,070 |
| 2019-04-02 | $23.91 | $23.95 | $23.21 | $23.31 | $22.50 | 1,561,880 |
| 2019-04-01 | $22.70 | $24.30 | $22.63 | $23.60 | $22.78 | 2,965,420 |
| 2019-03-29 | $21.79 | $22.79 | $21.60 | $22.70 | $21.91 | 1,695,010 |
| 2019-03-28 | $22.33 | $22.49 | $21.93 | $21.93 | $21.17 | 1,083,200 |
| 2019-03-27 | $22.03 | $22.69 | $21.70 | $22.51 | $21.73 | 2,077,500 |
| 2019-03-26 | $22.75 | $22.95 | $22.00 | $22.03 | $21.26 | 2,574,650 |
| 2019-03-25 | $23.00 | $23.47 | $22.60 | $22.75 | $21.96 | 3,691,770 |
| 2019-03-22 | $24.88 | $25.37 | $23.51 | $23.81 | $22.98 | 5,871,770 |
| 2019-03-21 | $23.80 | $25.75 | $23.15 | $25.00 | $24.13 | 5,872,290 |
| 2019-03-20 | $22.74 | $24.26 | $22.31 | $23.63 | $22.81 | 4,091,850 |
| 2019-03-19 | $21.73 | $22.50 | $21.51 | $22.47 | $21.69 | 2,450,270 |
| 2019-03-18 | $20.90 | $22.27 | $20.85 | $21.75 | $20.99 | 2,426,700 |
| 2019-03-15 | $20.62 | $21.50 | $20.60 | $20.91 | $20.18 | 2,290,360 |
| 2019-03-14 | $20.60 | $20.91 | $19.93 | $20.36 | $19.65 | 1,563,600 |
| 2019-03-13 | $20.65 | $21.35 | $20.51 | $20.85 | $20.12 | 2,498,320 |
| 2019-03-12 | $20.64 | $21.43 | $20.33 | $20.64 | $19.92 | 2,815,550 |
| 2019-03-11 | $19.00 | $20.80 | $19.00 | $20.34 | $19.63 | 3,083,150 |
| 2019-03-08 | $20.18 | $20.18 | $19.02 | $19.10 | $18.43 | 2,145,900 |
| 2019-03-07 | $20.00 | $20.50 | $19.80 | $20.36 | $19.65 | 2,326,000 |
| 2019-03-06 | $19.79 | $20.30 | $19.55 | $20.00 | $19.30 | 2,348,110 |
| 2019-03-05 | $19.53 | $19.84 | $19.35 | $19.79 | $19.10 | 1,949,390 |
| 2019-03-04 | $19.27 | $19.93 | $19.20 | $19.53 | $18.85 | 3,013,610 |
| 2019-03-01 | $19.15 | $19.18 | $18.90 | $19.17 | $18.50 | 1,299,000 |
| 2019-02-28 | $19.29 | $19.35 | $18.92 | $19.04 | $18.38 | 1,220,460 |
| 2019-02-27 | $19.33 | $19.47 | $18.98 | $19.15 | $18.48 | 2,246,400 |
| 2019-02-26 | $19.40 | $19.86 | $19.12 | $19.35 | $18.68 | 2,744,510 |
| 2019-02-25 | $18.86 | $19.66 | $18.76 | $19.40 | $18.72 | 3,393,800 |
| 2019-02-22 | $18.48 | $18.90 | $18.48 | $18.80 | $18.14 | 1,690,870 |
| 2019-02-21 | $18.85 | $19.50 | $18.62 | $18.81 | $18.15 | 2,506,520 |
| 2019-02-20 | $18.30 | $19.27 | $18.25 | $18.85 | $18.19 | 2,474,880 |
| 2019-02-19 | $18.55 | $18.61 | $18.17 | $18.33 | $17.69 | 1,499,610 |
| 2019-02-18 | $17.98 | $18.57 | $17.95 | $18.55 | $17.90 | 1,929,840 |
| 2019-02-15 | $18.15 | $18.28 | $17.75 | $17.98 | $17.35 | 2,007,470 |
| 2019-02-14 | $18.33 | $18.70 | $18.26 | $18.28 | $17.64 | 1,983,990 |
| 2019-02-13 | $18.39 | $18.42 | $18.05 | $18.33 | $17.69 | 1,662,100 |
| 2019-02-12 | $18.25 | $18.39 | $18.01 | $18.39 | $17.75 | 1,370,210 |
| 2019-02-11 | $17.98 | $18.34 | $17.98 | $18.28 | $17.64 | 1,424,750 |
| 2019-02-08 | $17.97 | $17.97 | $17.97 | $17.97 | $17.34 | 0 |
| 2019-02-07 | $17.97 | $17.97 | $17.97 | $17.97 | $17.34 | 0 |
| 2019-02-06 | $17.97 | $17.97 | $17.97 | $17.97 | $17.34 | 0 |
| 2019-02-05 | $17.97 | $17.97 | $17.97 | $17.97 | $17.34 | 0 |
| 2019-02-04 | $17.97 | $17.97 | $17.97 | $17.97 | $17.34 | 0 |
| 2019-02-01 | $17.92 | $18.10 | $17.55 | $17.97 | $17.34 | 1,160,260 |
| 2019-01-31 | $17.82 | $18.39 | $17.57 | $17.70 | $17.08 | 1,552,500 |
| 2019-01-30 | $17.71 | $17.95 | $17.42 | $17.83 | $17.21 | 1,023,300 |
| 2019-01-29 | $17.82 | $17.86 | $17.26 | $17.81 | $17.19 | 1,482,950 |
| 2019-01-28 | $17.85 | $18.10 | $17.50 | $18.00 | $17.37 | 1,625,100 |
| 2019-01-25 | $18.20 | $18.35 | $17.75 | $17.99 | $17.36 | 2,966,760 |
| 2019-01-24 | $18.71 | $18.79 | $18.00 | $18.59 | $17.94 | 6,609,410 |
| 2019-01-23 | $16.86 | $18.52 | $16.73 | $18.52 | $17.87 | 5,828,450 |
| 2019-01-22 | $16.69 | $16.86 | $16.61 | $16.84 | $16.25 | 566,310 |
| 2019-01-21 | $16.90 | $16.90 | $16.50 | $16.68 | $16.10 | 588,280 |
| 2019-01-18 | $16.53 | $16.79 | $16.53 | $16.68 | $16.10 | 328,910 |
| 2019-01-17 | $16.87 | $16.93 | $16.51 | $16.59 | $16.01 | 455,310 |
| 2019-01-16 | $16.79 | $16.94 | $16.79 | $16.87 | $16.28 | 421,900 |
| 2019-01-15 | $16.60 | $16.82 | $16.58 | $16.78 | $16.19 | 498,800 |
| 2019-01-14 | $16.98 | $16.98 | $16.55 | $16.60 | $16.02 | 520,700 |
| 2019-01-11 | $16.90 | $17.11 | $16.71 | $17.02 | $16.43 | 916,270 |
| 2019-01-10 | $17.20 | $17.52 | $17.08 | $17.15 | $16.55 | 1,899,690 |
| 2019-01-09 | $16.63 | $16.98 | $16.46 | $16.70 | $16.12 | 719,570 |
| 2019-01-08 | $16.84 | $16.87 | $16.58 | $16.64 | $16.06 | 463,500 |
| 2019-01-07 | $16.48 | $16.90 | $16.41 | $16.79 | $16.20 | 732,510 |
| 2019-01-04 | $16.00 | $16.50 | $15.13 | $16.41 | $15.84 | 569,400 |
| 2019-01-03 | $15.91 | $16.27 | $15.83 | $16.13 | $15.57 | 391,000 |
| 2019-01-02 | $15.82 | $16.11 | $15.82 | $15.91 | $15.36 | 252,100 |
| 2019-01-01 | $15.98 | $15.98 | $15.98 | $15.98 | $15.42 | 0 |
| 2018-12-31 | $15.98 | $15.98 | $15.98 | $15.98 | $15.42 | 0 |
| 2018-12-28 | $16.02 | $16.17 | $15.80 | $15.98 | $15.42 | 338,900 |
| 2018-12-27 | $16.60 | $16.67 | $15.99 | $16.00 | $15.44 | 595,040 |
| 2018-12-26 | $16.58 | $16.74 | $16.28 | $16.28 | $15.71 | 551,500 |
| 2018-12-25 | $17.41 | $17.50 | $16.18 | $16.60 | $16.02 | 1,419,300 |
| 2018-12-24 | $17.67 | $17.67 | $17.38 | $17.51 | $16.90 | 701,910 |
| 2018-12-21 | $17.96 | $17.96 | $17.35 | $17.60 | $16.99 | 669,000 |
| 2018-12-20 | $17.70 | $18.09 | $17.50 | $18.07 | $17.44 | 696,400 |
| 2018-12-19 | $17.72 | $17.98 | $17.48 | $17.69 | $17.07 | 845,800 |
| 2018-12-18 | $17.87 | $18.05 | $17.59 | $18.03 | $17.40 | 673,570 |
| 2018-12-17 | $17.90 | $17.98 | $17.00 | $17.86 | $17.24 | 587,810 |
| 2018-12-14 | $18.17 | $18.43 | $17.60 | $17.80 | $17.18 | 662,260 |
| 2018-12-13 | $18.35 | $18.45 | $18.07 | $18.18 | $17.55 | 739,500 |
| 2018-12-12 | $18.60 | $18.60 | $18.04 | $18.20 | $17.57 | 608,690 |
| 2018-12-11 | $18.12 | $18.47 | $18.12 | $18.20 | $17.57 | 1,051,200 |
| 2018-12-10 | $18.09 | $18.27 | $17.66 | $18.10 | $17.47 | 1,176,330 |
| 2018-12-07 | $17.82 | $18.18 | $17.67 | $18.14 | $17.51 | 1,227,590 |
| 2018-12-06 | $18.08 | $18.20 | $17.65 | $17.72 | $17.10 | 1,388,710 |
| 2018-12-05 | $18.05 | $18.68 | $18.05 | $18.22 | $17.58 | 2,664,830 |
| 2018-12-04 | $17.87 | $18.13 | $17.77 | $18.01 | $17.38 | 1,384,660 |
| 2018-12-03 | $17.03 | $18.44 | $17.03 | $17.86 | $17.24 | 2,092,250 |
| 2018-11-30 | $16.67 | $16.88 | $16.42 | $16.82 | $16.23 | 652,400 |
| 2018-11-29 | $17.19 | $17.25 | $16.70 | $16.70 | $16.12 | 909,000 |
| 2018-11-28 | $16.96 | $17.14 | $16.53 | $17.08 | $16.48 | 813,510 |
| 2018-11-27 | $16.90 | $17.08 | $16.70 | $17.08 | $16.48 | 836,000 |
| 2018-11-26 | $16.67 | $17.15 | $16.52 | $16.80 | $16.21 | 804,600 |
| 2018-11-23 | $17.12 | $17.77 | $16.80 | $16.87 | $16.28 | 1,272,210 |
| 2018-11-22 | $17.53 | $17.89 | $17.40 | $17.47 | $16.86 | 1,146,400 |
| 2018-11-21 | $16.80 | $17.66 | $16.79 | $17.50 | $16.89 | 1,206,290 |
| 2018-11-20 | $17.44 | $18.19 | $17.10 | $17.12 | $16.52 | 1,644,220 |
| 2018-11-19 | $17.44 | $17.70 | $17.33 | $17.57 | $16.96 | 1,051,750 |
| 2018-11-16 | $17.59 | $17.79 | $17.33 | $17.60 | $16.99 | 1,749,110 |
| 2018-11-15 | $16.85 | $17.68 | $16.70 | $17.63 | $17.02 | 2,546,520 |
| 2018-11-14 | $16.75 | $17.16 | $16.67 | $16.83 | $16.24 | 1,044,600 |
| 2018-11-13 | $16.37 | $16.99 | $16.33 | $16.83 | $16.24 | 1,268,700 |
| 2018-11-12 | $16.31 | $16.63 | $16.01 | $16.59 | $16.01 | 857,920 |
| 2018-11-09 | $16.30 | $16.38 | $16.18 | $16.30 | $15.73 | 390,680 |
| 2018-11-08 | $16.47 | $16.56 | $16.25 | $16.30 | $15.73 | 570,800 |
| 2018-11-07 | $16.28 | $16.56 | $16.28 | $16.40 | $15.83 | 599,380 |
| 2018-11-06 | $16.50 | $16.59 | $16.25 | $16.39 | $15.82 | 563,190 |
| 2018-11-05 | $16.55 | $16.64 | $16.23 | $16.64 | $16.06 | 1,100,090 |
| 2018-11-02 | $16.33 | $16.64 | $16.32 | $16.51 | $15.93 | 1,159,510 |
| 2018-11-01 | $16.12 | $16.30 | $15.60 | $16.12 | $15.56 | 1,184,710 |
| 2018-10-31 | $15.89 | $16.10 | $15.71 | $15.94 | $15.38 | 781,280 |
| 2018-10-30 | $15.53 | $15.96 | $15.32 | $15.85 | $15.30 | 722,800 |
| 2018-10-29 | $15.58 | $15.98 | $15.42 | $15.53 | $14.99 | 459,890 |
| 2018-10-26 | $15.76 | $16.10 | $15.70 | $15.75 | $15.20 | 509,210 |
| 2018-10-25 | $15.90 | $15.90 | $15.25 | $15.72 | $15.17 | 1,536,900 |
| 2018-10-24 | $16.76 | $17.05 | $16.52 | $16.61 | $16.03 | 785,600 |
| 2018-10-23 | $17.40 | $17.40 | $16.81 | $16.88 | $16.29 | 1,355,700 |
| 2018-10-22 | $16.69 | $17.80 | $16.51 | $17.49 | $16.88 | 2,088,370 |
| 2018-10-19 | $16.01 | $16.68 | $15.85 | $16.68 | $16.10 | 1,577,860 |
| 2018-10-18 | $16.70 | $16.94 | $16.30 | $16.35 | $15.78 | 1,539,730 |
| 2018-10-17 | $16.01 | $16.95 | $15.71 | $16.88 | $16.29 | 2,140,920 |
| 2018-10-16 | $15.16 | $16.94 | $15.16 | $15.97 | $15.41 | 1,052,900 |
| 2018-10-15 | $15.71 | $15.77 | $15.15 | $15.40 | $14.86 | 451,500 |
| 2018-10-12 | $15.18 | $15.62 | $14.01 | $15.49 | $14.95 | 693,000 |
| 2018-10-11 | $16.00 | $16.17 | $15.11 | $15.30 | $14.77 | 991,820 |
| 2018-10-10 | $16.04 | $16.49 | $16.04 | $16.49 | $15.91 | 606,000 |
| 2018-10-09 | $15.81 | $16.37 | $15.80 | $16.17 | $15.61 | 339,000 |
| 2018-10-08 | $16.34 | $16.34 | $15.86 | $15.98 | $15.42 | 583,800 |
| 2018-10-05 | $16.46 | $16.46 | $16.46 | $16.46 | $15.89 | 0 |
| 2018-10-04 | $16.46 | $16.46 | $16.46 | $16.46 | $15.89 | 0 |
| 2018-10-03 | $16.46 | $16.46 | $16.46 | $16.46 | $15.89 | 0 |
| 2018-10-02 | $16.46 | $16.46 | $16.46 | $16.46 | $15.89 | 0 |
| 2018-10-01 | $16.46 | $16.46 | $16.46 | $16.46 | $15.89 | 0 |
| 2018-09-28 | $16.33 | $16.63 | $16.21 | $16.46 | $15.89 | 569,970 |
| 2018-09-27 | $16.78 | $16.99 | $16.25 | $16.27 | $15.70 | 870,170 |
| 2018-09-26 | $16.76 | $17.14 | $16.76 | $16.92 | $16.33 | 671,970 |
| 2018-09-25 | $16.73 | $16.90 | $16.54 | $16.81 | $16.22 | 688,980 |
| 2018-09-24 | $16.99 | $16.99 | $16.99 | $16.99 | $16.40 | 0 |
| 2018-09-21 | $16.51 | $17.56 | $16.51 | $16.99 | $16.40 | 1,820,480 |
| 2018-09-20 | $16.61 | $16.98 | $16.36 | $16.40 | $15.83 | 949,650 |
| 2018-09-19 | $16.68 | $16.76 | $16.33 | $16.54 | $15.96 | 971,300 |
| 2018-09-18 | $15.83 | $16.59 | $15.83 | $16.56 | $15.98 | 1,094,600 |
| 2018-09-17 | $16.84 | $16.92 | $16.00 | $16.04 | $15.48 | 1,340,060 |
| 2018-09-14 | $17.59 | $17.60 | $16.90 | $16.94 | $16.35 | 1,455,600 |
| 2018-09-13 | $17.31 | $17.56 | $17.08 | $17.50 | $16.89 | 1,322,880 |
| 2018-09-12 | $17.26 | $17.44 | $17.11 | $17.27 | $16.67 | 1,144,400 |
| 2018-09-11 | $17.19 | $17.45 | $17.00 | $17.32 | $16.72 | 1,413,600 |
| 2018-09-10 | $17.35 | $17.47 | $17.01 | $17.29 | $16.69 | 1,776,500 |
| 2018-09-07 | $17.76 | $17.95 | $17.16 | $17.47 | $16.86 | 2,785,090 |
| 2018-09-06 | $18.17 | $18.35 | $17.83 | $17.97 | $17.34 | 3,333,180 |
| 2018-09-05 | $18.50 | $19.85 | $18.36 | $18.69 | $18.04 | 5,540,670 |
| 2018-09-04 | $16.85 | $18.18 | $16.73 | $18.18 | $17.55 | 2,257,410 |
| 2018-09-03 | $16.95 | $16.95 | $16.13 | $16.53 | $15.95 | 590,570 |
| 2018-08-31 | $16.86 | $17.04 | $16.71 | $16.88 | $16.29 | 485,700 |
| 2018-08-30 | $16.80 | $17.18 | $16.78 | $16.78 | $16.19 | 540,400 |
| 2018-08-29 | $17.41 | $17.56 | $16.79 | $17.07 | $16.47 | 977,100 |
| 2018-08-28 | $17.20 | $17.49 | $17.08 | $17.41 | $16.80 | 1,037,100 |
| 2018-08-27 | $17.50 | $17.50 | $16.88 | $17.27 | $16.67 | 1,562,200 |
| 2018-08-24 | $16.67 | $18.08 | $16.67 | $17.36 | $16.75 | 2,588,770 |
| 2018-08-23 | $16.35 | $16.78 | $16.21 | $16.66 | $16.08 | 954,240 |
| 2018-08-22 | $15.86 | $17.10 | $15.58 | $16.39 | $15.82 | 1,526,180 |
| 2018-08-21 | $15.54 | $16.14 | $15.32 | $15.89 | $15.34 | 735,560 |
| 2018-08-20 | $15.60 | $15.91 | $15.18 | $15.68 | $15.13 | 631,870 |
| 2018-08-17 | $16.30 | $16.43 | $15.20 | $15.91 | $15.36 | 870,700 |
| 2018-08-16 | $16.15 | $16.36 | $15.90 | $16.14 | $15.58 | 419,500 |
| 2018-08-15 | $16.77 | $16.95 | $16.25 | $16.32 | $15.75 | 508,300 |
| 2018-08-14 | $16.93 | $17.09 | $16.67 | $16.87 | $16.28 | 474,560 |
| 2018-08-13 | $16.53 | $16.88 | $16.15 | $16.87 | $16.28 | 606,820 |
| 2018-08-10 | $16.71 | $16.86 | $16.41 | $16.61 | $16.03 | 613,380 |
| 2018-08-09 | $16.44 | $16.85 | $16.36 | $16.64 | $16.06 | 713,720 |
| 2018-08-08 | $17.28 | $17.28 | $16.33 | $16.39 | $15.82 | 729,020 |
| 2018-08-07 | $16.95 | $17.31 | $16.84 | $17.28 | $16.68 | 376,070 |
| 2018-08-06 | $17.54 | $17.55 | $16.86 | $16.91 | $16.32 | 335,200 |
| 2018-08-03 | $17.41 | $17.73 | $17.35 | $17.49 | $16.88 | 387,700 |
| 2018-08-02 | $18.53 | $18.66 | $17.02 | $17.66 | $17.04 | 998,590 |
| 2018-08-01 | $18.78 | $19.03 | $18.49 | $18.51 | $17.86 | 426,100 |
| 2018-07-31 | $18.73 | $18.92 | $18.65 | $18.78 | $18.13 | 344,900 |
| 2018-07-30 | $19.17 | $19.38 | $18.77 | $18.84 | $18.18 | 553,620 |
| 2018-07-27 | $19.31 | $19.58 | $19.16 | $19.17 | $18.50 | 562,910 |
| 2018-07-26 | $19.96 | $19.96 | $19.34 | $19.58 | $18.90 | 1,302,280 |
| 2018-07-25 | $19.14 | $20.85 | $18.95 | $20.04 | $19.34 | 1,973,260 |
| 2018-07-24 | $18.80 | $19.23 | $18.67 | $19.14 | $18.47 | 829,800 |
| 2018-07-23 | $18.63 | $18.87 | $18.42 | $18.83 | $18.17 | 588,480 |
| 2018-07-20 | $18.41 | $18.76 | $18.31 | $18.65 | $18.00 | 545,990 |
| 2018-07-19 | $19.01 | $19.13 | $18.31 | $18.67 | $18.02 | 879,630 |
| 2018-07-18 | $19.38 | $19.50 | $18.98 | $19.01 | $18.35 | 611,350 |
| 2018-07-17 | $19.67 | $19.68 | $19.00 | $19.38 | $18.70 | 480,400 |
| 2018-07-16 | $19.55 | $19.78 | $19.43 | $19.55 | $18.87 | 421,010 |
| 2018-07-13 | $19.59 | $19.80 | $19.46 | $19.60 | $18.92 | 643,850 |
| 2018-07-12 | $19.00 | $19.70 | $18.82 | $19.57 | $18.89 | 841,480 |
| 2018-07-11 | $19.90 | $19.90 | $18.58 | $19.03 | $18.37 | 903,390 |
| 2018-07-10 | $20.12 | $20.13 | $19.70 | $20.01 | $19.31 | 758,960 |
| 2018-07-09 | $19.68 | $20.02 | $19.52 | $19.98 | $19.28 | 574,800 |
| 2018-07-06 | $19.59 | $20.06 | $19.20 | $19.58 | $18.90 | 613,870 |
| 2018-07-05 | $19.91 | $20.22 | $19.51 | $19.59 | $18.91 | 592,810 |
| 2018-07-04 | $20.42 | $20.50 | $19.96 | $20.07 | $19.37 | 880,500 |
| 2018-07-03 | $20.07 | $20.68 | $20.02 | $20.60 | $19.88 | 1,059,450 |
| 2018-07-02 | $20.58 | $20.80 | $19.97 | $20.07 | $19.37 | 831,920 |
| 2018-06-29 | $20.12 | $20.88 | $20.12 | $20.70 | $19.98 | 1,048,240 |
| 2018-06-28 | $20.43 | $20.58 | $19.91 | $20.25 | $19.54 | 692,100 |
| 2018-06-27 | $20.40 | $20.78 | $20.02 | $20.45 | $19.74 | 923,850 |
| 2018-06-26 | $19.80 | $20.60 | $19.50 | $20.50 | $19.79 | 984,210 |
| 2018-06-25 | $20.50 | $20.57 | $20.03 | $20.11 | $19.41 | 507,310 |
| 2018-06-22 | $19.86 | $20.50 | $19.66 | $20.31 | $19.60 | 696,110 |
| 2018-06-21 | $20.62 | $20.84 | $19.30 | $20.17 | $19.47 | 1,244,770 |
| 2018-06-20 | $20.54 | $21.19 | $20.15 | $20.85 | $20.12 | 964,930 |
| 2018-06-19 | $21.48 | $21.80 | $19.97 | $20.54 | $19.82 | 1,469,820 |
| 2018-06-18 | $22.19 | $22.19 | $22.19 | $22.19 | $21.42 | 0 |
| 2018-06-15 | $23.21 | $23.33 | $21.90 | $22.19 | $21.42 | 1,603,540 |
| 2018-06-14 | $23.05 | $23.35 | $22.76 | $23.21 | $22.40 | 933,850 |
| 2018-06-13 | $23.85 | $23.98 | $23.00 | $23.07 | $22.27 | 1,594,230 |
| 2018-06-12 | $24.84 | $25.18 | $22.55 | $24.09 | $23.25 | 1,849,240 |
| 2018-06-11 | $25.09 | $25.65 | $25.00 | $25.17 | $24.00 | 1,733,100 |
| 2018-06-08 | $25.03 | $25.60 | $24.80 | $25.55 | $24.37 | 2,645,630 |
| 2018-06-07 | $24.40 | $26.25 | $24.39 | $24.99 | $23.83 | 2,683,980 |
| 2018-06-06 | $24.10 | $24.75 | $23.91 | $24.40 | $23.27 | 1,461,250 |
| 2018-06-05 | $23.48 | $24.18 | $23.26 | $24.03 | $22.92 | 1,034,930 |
| 2018-06-04 | $23.44 | $23.75 | $23.22 | $23.51 | $22.42 | 762,200 |
| 2018-06-01 | $23.80 | $24.54 | $23.12 | $23.34 | $22.26 | 1,368,010 |
| 2018-05-31 | $23.60 | $24.19 | $23.40 | $24.10 | $22.98 | 1,205,600 |
| 2018-05-30 | $25.50 | $25.50 | $23.27 | $23.35 | $22.27 | 2,285,980 |
| 2018-05-29 | $26.22 | $26.45 | $25.46 | $25.86 | $24.66 | 1,629,130 |
| 2018-05-28 | $26.55 | $27.09 | $25.99 | $26.17 | $24.96 | 2,572,540 |
| 2018-05-25 | $25.95 | $27.04 | $25.70 | $26.79 | $25.55 | 4,220,770 |
| 2018-05-24 | $25.25 | $25.78 | $25.25 | $25.70 | $24.51 | 1,377,910 |
| 2018-05-23 | $26.15 | $26.37 | $25.35 | $25.46 | $24.28 | 1,997,840 |
| 2018-05-22 | $25.05 | $26.18 | $24.82 | $25.99 | $24.79 | 2,913,270 |
| 2018-05-21 | $24.50 | $25.13 | $24.42 | $24.98 | $23.82 | 1,420,860 |
| 2018-05-18 | $24.06 | $24.40 | $23.81 | $24.39 | $23.26 | 914,500 |
| 2018-05-17 | $23.87 | $24.44 | $23.82 | $24.00 | $22.89 | 926,700 |
| 2018-05-16 | $24.44 | $24.55 | $23.80 | $23.86 | $22.75 | 1,023,970 |
| 2018-05-15 | $23.94 | $24.64 | $23.70 | $24.59 | $23.45 | 1,086,670 |
| 2018-05-14 | $24.53 | $24.84 | $23.30 | $23.73 | $22.63 | 1,780,090 |
| 2018-05-11 | $25.28 | $25.50 | $24.62 | $24.71 | $23.56 | 1,235,310 |
| 2018-05-10 | $25.13 | $25.59 | $24.95 | $25.27 | $24.10 | 1,883,140 |
| 2018-05-09 | $23.89 | $26.27 | $23.74 | $25.54 | $24.36 | 3,411,350 |
| 2018-05-08 | $23.94 | $23.94 | $23.56 | $23.88 | $22.77 | 915,180 |
| 2018-05-07 | $23.26 | $23.87 | $23.02 | $23.76 | $22.66 | 999,830 |
| 2018-05-04 | $22.69 | $23.28 | $22.60 | $22.91 | $21.85 | 698,510 |
| 2018-05-03 | $23.23 | $23.34 | $20.91 | $23.28 | $22.20 | 1,237,660 |
| 2018-05-02 | $22.83 | $23.48 | $22.80 | $23.23 | $22.15 | 727,590 |
| 2018-05-01 | $23.07 | $23.07 | $23.07 | $23.07 | $22.00 | 0 |
| 2018-04-30 | $23.07 | $23.07 | $23.07 | $23.07 | $22.00 | 0 |
| 2018-04-27 | $24.40 | $25.00 | $23.01 | $23.07 | $22.00 | 2,275,690 |
| 2018-04-26 | $25.74 | $25.99 | $25.27 | $25.28 | $24.11 | 1,058,500 |
| 2018-04-25 | $25.40 | $25.95 | $25.27 | $25.80 | $24.60 | 1,336,110 |
| 2018-04-24 | $24.99 | $26.13 | $24.48 | $25.87 | $24.67 | 1,991,710 |
| 2018-04-23 | $25.20 | $25.81 | $25.00 | $25.46 | $24.28 | 885,490 |
| 2018-04-20 | $26.44 | $26.44 | $25.10 | $25.29 | $24.12 | 1,549,800 |
| 2018-04-19 | $26.84 | $27.47 | $26.38 | $26.41 | $25.19 | 2,546,510 |
| 2018-04-18 | $26.24 | $26.78 | $24.85 | $26.76 | $25.52 | 2,805,170 |
| 2018-04-17 | $25.60 | $26.34 | $25.28 | $25.95 | $24.75 | 1,989,900 |
| 2018-04-16 | $26.07 | $26.16 | $25.18 | $25.45 | $24.27 | 1,233,370 |
| 2018-04-13 | $26.40 | $26.86 | $26.01 | $26.16 | $24.95 | 1,735,480 |
| 2018-04-12 | $26.09 | $27.21 | $26.01 | $26.63 | $25.40 | 2,551,680 |
| 2018-04-11 | $25.88 | $26.50 | $25.60 | $26.30 | $25.08 | 1,797,010 |
| 2018-04-10 | $26.63 | $26.72 | $25.11 | $25.88 | $24.68 | 2,159,900 |
| 2018-04-09 | $26.54 | $26.74 | $25.56 | $26.63 | $25.40 | 2,329,360 |
| 2018-04-06 | $26.53 | $26.53 | $26.53 | $26.53 | $25.30 | 0 |
| 2018-04-05 | $26.53 | $26.53 | $26.53 | $26.53 | $25.30 | 0 |
| 2018-04-04 | $27.06 | $27.26 | $26.50 | $26.53 | $25.30 | 2,337,630 |
| 2018-04-03 | $26.99 | $27.47 | $26.56 | $26.97 | $25.72 | 3,043,680 |
| 2018-04-02 | $26.25 | $28.56 | $25.92 | $27.67 | $26.39 | 6,392,570 |
| 2018-03-30 | $25.80 | $27.23 | $25.33 | $26.69 | $25.45 | 5,717,630 |
| 2018-03-29 | $25.75 | $27.50 | $25.53 | $26.18 | $24.97 | 7,715,940 |
| 2018-03-28 | $22.40 | $25.00 | $22.25 | $25.00 | $23.84 | 2,485,860 |
| 2018-03-27 | $22.55 | $22.98 | $22.26 | $22.73 | $21.68 | 974,610 |
| 2018-03-26 | $21.67 | $22.50 | $20.76 | $22.23 | $21.20 | 1,004,350 |
| 2018-03-23 | $23.20 | $23.43 | $21.72 | $21.77 | $20.76 | 1,550,240 |
| 2018-03-22 | $23.92 | $24.39 | $23.80 | $24.02 | $22.91 | 897,510 |
| 2018-03-21 | $24.07 | $24.49 | $24.02 | $24.08 | $22.96 | 1,119,700 |
| 2018-03-20 | $24.07 | $24.56 | $23.86 | $24.19 | $23.07 | 1,048,300 |
| 2018-03-19 | $23.60 | $24.49 | $23.33 | $24.38 | $23.25 | 1,489,700 |
| 2018-03-16 | $22.97 | $23.61 | $22.97 | $23.50 | $22.41 | 868,040 |
| 2018-03-15 | $23.54 | $23.54 | $22.70 | $23.02 | $21.95 | 1,311,900 |
| 2018-03-14 | $23.89 | $24.00 | $23.70 | $23.73 | $22.63 | 685,700 |
| 2018-03-13 | $24.36 | $24.36 | $23.86 | $24.00 | $22.89 | 1,123,730 |
| 2018-03-12 | $24.39 | $24.80 | $24.23 | $24.39 | $23.26 | 1,106,880 |
| 2018-03-09 | $23.80 | $24.42 | $23.80 | $24.40 | $23.27 | 1,277,510 |
| 2018-03-08 | $23.37 | $23.87 | $23.17 | $23.83 | $22.73 | 990,640 |
| 2018-03-07 | $23.60 | $23.63 | $23.22 | $23.40 | $22.32 | 686,920 |
| 2018-03-06 | $23.20 | $23.59 | $23.05 | $23.51 | $22.42 | 951,610 |
| 2018-03-05 | $23.11 | $23.29 | $22.85 | $23.28 | $22.20 | 928,500 |
| 2018-03-02 | $23.50 | $23.80 | $23.02 | $23.07 | $22.00 | 1,345,000 |
| 2018-03-01 | $22.42 | $23.85 | $22.28 | $23.49 | $22.40 | 1,255,720 |
| 2018-02-28 | $22.98 | $22.98 | $22.03 | $22.67 | $21.62 | 564,140 |
| 2018-02-27 | $22.99 | $23.15 | $22.76 | $23.02 | $21.95 | 819,640 |
| 2018-02-26 | $22.47 | $23.12 | $22.35 | $22.99 | $21.92 | 1,059,380 |
| 2018-02-23 | $22.15 | $22.25 | $21.83 | $22.16 | $21.13 | 466,620 |
| 2018-02-22 | $21.70 | $22.15 | $21.70 | $22.04 | $21.02 | 457,300 |
| 2018-02-21 | $21.69 | $21.69 | $21.69 | $21.69 | $20.68 | 0 |
| 2018-02-20 | $21.69 | $21.69 | $21.69 | $21.69 | $20.68 | 0 |
| 2018-02-19 | $21.69 | $21.69 | $21.69 | $21.69 | $20.68 | 0 |
| 2018-02-16 | $21.69 | $21.69 | $21.69 | $21.69 | $20.68 | 0 |
| 2018-02-15 | $21.69 | $21.69 | $21.69 | $21.69 | $20.68 | 0 |
| 2018-02-14 | $21.59 | $21.85 | $21.38 | $21.69 | $20.68 | 385,510 |
| 2018-02-13 | $21.89 | $21.89 | $21.46 | $21.47 | $20.47 | 524,410 |
| 2018-02-12 | $21.20 | $21.79 | $21.20 | $21.64 | $20.64 | 580,900 |
| 2018-02-09 | $20.88 | $21.30 | $20.58 | $21.08 | $20.10 | 912,220 |
| 2018-02-08 | $20.90 | $21.64 | $20.89 | $21.58 | $20.58 | 772,710 |
| 2018-02-07 | $21.63 | $21.68 | $20.40 | $21.18 | $20.20 | 1,008,820 |
| 2018-02-06 | $22.83 | $22.83 | $20.80 | $20.82 | $19.85 | 1,503,930 |
| 2018-02-05 | $23.26 | $23.60 | $23.00 | $23.11 | $22.04 | 584,450 |
| 2018-02-02 | $24.01 | $24.30 | $23.14 | $23.63 | $22.53 | 674,730 |
| 2018-02-01 | $25.30 | $25.45 | $24.05 | $24.08 | $22.96 | 1,029,430 |
| 2018-01-31 | $25.90 | $25.97 | $25.14 | $25.28 | $24.11 | 1,018,700 |
| 2018-01-30 | $26.03 | $26.19 | $25.68 | $26.14 | $24.93 | 648,530 |
| 2018-01-29 | $26.50 | $26.82 | $25.60 | $25.94 | $24.74 | 1,441,050 |
| 2018-01-26 | $27.57 | $27.57 | $26.52 | $26.71 | $25.47 | 1,271,120 |
| 2018-01-25 | $26.89 | $27.80 | $26.68 | $27.41 | $26.14 | 1,791,390 |
| 2018-01-24 | $26.59 | $26.90 | $26.29 | $26.85 | $25.61 | 1,134,500 |
| 2018-01-23 | $26.42 | $26.91 | $26.42 | $26.59 | $25.36 | 913,310 |
| 2018-01-22 | $27.10 | $27.10 | $25.80 | $26.43 | $25.20 | 1,704,310 |
| 2018-01-19 | $27.96 | $28.48 | $27.41 | $27.42 | $26.15 | 1,707,080 |
| 2018-01-18 | $28.50 | $28.69 | $27.90 | $28.16 | $26.85 | 1,669,180 |
| 2018-01-17 | $28.35 | $28.78 | $27.68 | $28.70 | $27.37 | 2,612,380 |
| 2018-01-16 | $27.20 | $28.91 | $27.00 | $28.53 | $27.21 | 3,905,790 |
| 2018-01-15 | $26.95 | $28.50 | $26.38 | $27.49 | $26.22 | 2,506,400 |
| 2018-01-12 | $26.78 | $27.20 | $26.31 | $27.06 | $25.81 | 1,396,470 |
| 2018-01-11 | $25.98 | $26.86 | $25.67 | $26.85 | $25.61 | 1,626,540 |
| 2018-01-10 | $27.16 | $27.18 | $25.71 | $26.15 | $24.94 | 1,743,610 |
| 2018-01-09 | $26.38 | $27.28 | $26.22 | $27.16 | $25.90 | 2,339,850 |
| 2018-01-08 | $26.36 | $26.49 | $25.70 | $26.38 | $25.16 | 1,311,310 |
| 2018-01-05 | $26.35 | $26.57 | $26.20 | $26.38 | $25.16 | 766,460 |
| 2018-01-04 | $26.58 | $26.68 | $26.30 | $26.35 | $25.13 | 950,830 |
| 2018-01-03 | $26.65 | $26.68 | $26.13 | $26.57 | $25.34 | 1,208,320 |
| 2018-01-02 | $26.86 | $26.95 | $26.51 | $26.65 | $25.41 | 854,300 |
| 2018-01-01 | $26.66 | $26.66 | $26.66 | $26.66 | $25.42 | 0 |
| 2017-12-29 | $26.58 | $26.96 | $26.39 | $26.66 | $25.42 | 1,280,510 |
| 2017-12-28 | $26.20 | $26.86 | $25.90 | $26.57 | $25.34 | 1,622,630 |
| 2017-12-27 | $26.30 | $26.89 | $26.13 | $26.24 | $25.02 | 1,952,930 |
| 2017-12-26 | $24.80 | $27.00 | $24.80 | $26.41 | $25.19 | 2,657,840 |
| 2017-12-25 | $25.17 | $25.17 | $24.26 | $25.00 | $23.84 | 1,090,430 |
| 2017-12-22 | $25.12 | $25.35 | $24.95 | $25.17 | $24.00 | 559,300 |
| 2017-12-21 | $25.21 | $25.31 | $24.60 | $25.12 | $23.96 | 733,100 |
| 2017-12-20 | $25.73 | $25.89 | $25.15 | $25.21 | $24.04 | 661,890 |
| 2017-12-19 | $25.42 | $25.88 | $25.38 | $25.73 | $24.54 | 663,500 |
| 2017-12-18 | $25.76 | $25.88 | $25.26 | $25.42 | $24.24 | 718,390 |
| 2017-12-15 | $26.29 | $26.30 | $25.45 | $25.76 | $24.57 | 857,610 |
| 2017-12-14 | $25.86 | $26.36 | $25.74 | $26.15 | $24.94 | 822,470 |
| 2017-12-13 | $25.74 | $26.15 | $25.59 | $26.04 | $24.83 | 695,370 |
| 2017-12-12 | $26.46 | $26.48 | $25.50 | $25.61 | $24.42 | 997,700 |
| 2017-12-11 | $26.06 | $26.43 | $26.06 | $26.22 | $25.00 | 794,960 |
| 2017-12-08 | $25.59 | $26.45 | $25.38 | $26.15 | $24.94 | 1,241,840 |
| 2017-12-07 | $25.63 | $25.89 | $25.38 | $25.58 | $24.39 | 947,930 |
| 2017-12-06 | $25.15 | $25.72 | $24.78 | $25.71 | $24.52 | 1,372,350 |
| 2017-12-05 | $26.51 | $26.82 | $24.61 | $25.13 | $23.97 | 2,058,890 |
| 2017-12-04 | $28.66 | $28.66 | $26.38 | $26.65 | $25.41 | 2,144,770 |
| 2017-12-01 | $28.54 | $28.83 | $28.40 | $28.69 | $27.36 | 761,880 |
| 2017-11-30 | $28.58 | $28.97 | $28.33 | $28.54 | $27.22 | 973,200 |
| 2017-11-29 | $28.39 | $28.72 | $28.00 | $28.57 | $27.25 | 1,171,940 |
| 2017-11-28 | $28.10 | $28.56 | $27.80 | $28.39 | $27.07 | 1,009,290 |
| 2017-11-27 | $28.25 | $28.63 | $27.62 | $27.82 | $26.53 | 965,270 |
| 2017-11-24 | $28.38 | $28.88 | $28.11 | $28.25 | $26.94 | 1,078,780 |
| 2017-11-23 | $29.95 | $30.06 | $28.50 | $28.52 | $27.20 | 1,911,620 |
| 2017-11-22 | $30.02 | $30.46 | $29.60 | $30.06 | $28.67 | 1,668,910 |
| 2017-11-21 | $31.00 | $31.26 | $29.75 | $30.23 | $28.83 | 1,812,780 |
| 2017-11-20 | $31.78 | $31.79 | $29.39 | $31.13 | $29.69 | 2,339,780 |
| 2017-11-17 | $35.52 | $35.71 | $32.31 | $32.31 | $30.81 | 4,125,540 |
| 2017-11-16 | $35.52 | $36.88 | $35.42 | $35.90 | $34.24 | 2,931,800 |
| 2017-11-15 | $35.35 | $36.10 | $35.22 | $35.52 | $33.87 | 1,534,790 |
| 2017-11-14 | $36.46 | $36.69 | $35.62 | $35.67 | $34.02 | 2,240,040 |
| 2017-11-13 | $36.32 | $36.88 | $35.64 | $36.71 | $35.01 | 2,877,670 |
| 2017-11-10 | $37.55 | $37.70 | $36.56 | $36.60 | $34.90 | 3,421,580 |
| 2017-11-09 | $36.49 | $37.68 | $36.16 | $37.51 | $35.77 | 4,870,130 |
| 2017-11-08 | $36.30 | $37.38 | $36.15 | $36.60 | $34.90 | 5,351,140 |
| 2017-11-07 | $36.10 | $37.19 | $35.73 | $36.37 | $34.68 | 5,537,830 |
| 2017-11-06 | $33.81 | $37.16 | $33.81 | $36.82 | $35.11 | 6,043,900 |
| 2017-11-03 | $33.55 | $34.17 | $33.40 | $33.78 | $32.21 | 1,577,510 |
| 2017-11-02 | $33.33 | $33.84 | $32.82 | $33.68 | $32.12 | 1,749,650 |
| 2017-11-01 | $33.00 | $33.58 | $32.98 | $33.47 | $31.92 | 1,463,040 |
| 2017-10-31 | $32.35 | $33.25 | $32.35 | $33.12 | $31.58 | 985,470 |
| 2017-10-30 | $34.49 | $34.49 | $32.16 | $32.61 | $31.10 | 2,461,760 |
| 2017-10-27 | $35.01 | $35.48 | $34.60 | $34.80 | $33.19 | 1,691,030 |
| 2017-10-26 | $34.55 | $35.10 | $34.00 | $35.06 | $33.43 | 2,091,770 |
| 2017-10-25 | $34.08 | $34.67 | $34.02 | $34.56 | $32.96 | 1,374,800 |
| 2017-10-24 | $34.59 | $34.62 | $33.65 | $34.03 | $32.45 | 1,451,210 |
| 2017-10-23 | $34.16 | $34.73 | $34.05 | $34.61 | $33.01 | 1,373,420 |
| 2017-10-20 | $34.11 | $34.40 | $33.56 | $34.37 | $32.78 | 1,790,350 |
| 2017-10-19 | $35.40 | $35.70 | $34.14 | $34.16 | $32.58 | 2,869,120 |
| 2017-10-18 | $36.50 | $36.95 | $35.40 | $35.84 | $34.18 | 2,119,370 |
| 2017-10-17 | $36.20 | $36.98 | $35.90 | $36.56 | $34.87 | 1,768,520 |
| 2017-10-16 | $36.60 | $37.45 | $36.00 | $36.66 | $34.96 | 2,374,280 |
| 2017-10-13 | $35.80 | $37.08 | $35.80 | $36.66 | $34.96 | 2,255,440 |
| 2017-10-12 | $36.03 | $36.33 | $35.51 | $36.19 | $34.51 | 2,117,450 |
| 2017-10-11 | $36.57 | $37.60 | $36.01 | $36.35 | $34.67 | 3,239,220 |
| 2017-10-10 | $35.70 | $36.54 | $35.57 | $36.52 | $34.83 | 2,585,840 |
| 2017-10-09 | $35.56 | $36.00 | $35.17 | $35.73 | $34.07 | 1,819,090 |
| 2017-10-06 | $35.06 | $35.06 | $35.06 | $35.06 | $33.43 | 0 |
| 2017-10-05 | $35.06 | $35.06 | $35.06 | $35.06 | $33.43 | 0 |
| 2017-10-04 | $35.06 | $35.06 | $35.06 | $35.06 | $33.43 | 0 |
| 2017-10-03 | $35.06 | $35.06 | $35.06 | $35.06 | $33.43 | 0 |
| 2017-10-02 | $35.06 | $35.06 | $35.06 | $35.06 | $33.43 | 0 |
| 2017-09-29 | $35.21 | $35.58 | $34.81 | $35.06 | $33.43 | 2,413,630 |
| 2017-09-28 | $36.40 | $36.63 | $35.00 | $35.31 | $33.67 | 2,870,160 |
| 2017-09-27 | $36.25 | $36.79 | $36.25 | $36.43 | $34.74 | 2,296,410 |
| 2017-09-26 | $38.00 | $38.50 | $36.16 | $36.46 | $34.77 | 4,287,090 |
| 2017-09-25 | $36.78 | $38.80 | $36.50 | $38.31 | $36.53 | 5,384,760 |
| 2017-09-22 | $36.88 | $37.63 | $35.80 | $36.85 | $35.14 | 3,449,450 |
| 2017-09-21 | $38.75 | $38.95 | $37.07 | $37.11 | $35.39 | 3,855,100 |
| 2017-09-20 | $38.04 | $38.92 | $37.72 | $38.69 | $36.90 | 3,721,710 |
| 2017-09-19 | $37.90 | $38.49 | $37.66 | $38.24 | $36.47 | 3,090,000 |
| 2017-09-18 | $38.65 | $38.65 | $36.90 | $37.79 | $36.04 | 4,284,960 |
| 2017-09-15 | $40.60 | $40.60 | $39.00 | $39.05 | $37.24 | 4,771,340 |
| 2017-09-14 | $41.63 | $42.07 | $40.50 | $40.64 | $38.76 | 5,263,280 |
| 2017-09-13 | $40.06 | $41.82 | $39.60 | $41.63 | $39.70 | 7,061,650 |
| 2017-09-12 | $39.65 | $41.80 | $39.61 | $40.45 | $38.58 | 7,084,200 |
| 2017-09-11 | $39.49 | $40.49 | $39.10 | $40.12 | $38.26 | 5,801,540 |
| 2017-09-08 | $41.50 | $41.68 | $38.80 | $39.38 | $37.55 | 9,464,990 |
| 2017-09-07 | $42.00 | $43.09 | $42.00 | $42.33 | $40.37 | 7,424,500 |
| 2017-09-06 | $42.30 | $43.28 | $41.60 | $41.89 | $39.95 | 8,705,470 |
| 2017-09-05 | $43.00 | $44.44 | $41.58 | $43.37 | $41.36 | 12,795,040 |
| 2017-09-04 | $50.88 | $50.88 | $45.83 | $45.83 | $43.71 | 19,937,000 |
| 2017-09-01 | $50.92 | $50.92 | $49.66 | $50.92 | $48.56 | 4,681,080 |
| 2017-08-31 | $46.29 | $46.29 | $46.29 | $46.29 | $44.14 | 386,320 |
| 2017-08-30 | $42.08 | $42.08 | $42.08 | $42.08 | $40.13 | 1,102,070 |
| 2017-08-29 | $38.25 | $38.25 | $38.25 | $38.25 | $36.48 | 167,970 |
| 2017-08-28 | $34.77 | $34.77 | $34.77 | $34.77 | $33.16 | 111,880 |
| 2017-08-25 | $31.61 | $31.61 | $31.61 | $31.61 | $30.14 | 222,530 |
| 2017-08-24 | $28.74 | $28.74 | $28.74 | $28.74 | $27.41 | 140,090 |
| 2017-08-23 | $26.13 | $26.13 | $26.13 | $26.13 | $24.92 | 22,280 |
| 2017-08-22 | $23.75 | $23.75 | $23.75 | $23.75 | $22.65 | 17,210 |
| 2017-08-21 | $21.59 | $21.59 | $21.59 | $21.59 | $20.59 | 4,910 |
| 2017-08-18 | $19.63 | $19.63 | $19.63 | $19.63 | $18.72 | 12,710 |
Zhejiang CF Moto Power Company Ltd (603129) News Headlines
Recent Zhejiang CF Moto Power Company Ltd (603129) News
Similar Companies to Zhejiang CF Moto Power Company Ltd (603129) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |