Shenzhen Goodix Technology Company Ltd (603160) Exchange: SHG
Data as of Aug. 27, 2025
$80.23 ($-2.47) -2.99%
Shenzhen Goodix Technology Company Ltd - Daily Information
Click for more stock information on Shenzhen Goodix Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $79.00 |
| Previous Close | $80.23 |
| High | $81.31 |
| Low | $78.66 |
| Adjusted Open | $79.00 |
| Previous Adjusted Close | $80.23 |
| Adjusted High | $81.31 |
| Adjusted Low | $78.66 |
About Shenzhen Goodix Technology Company Ltd (603160)
Invest in Shenzhen Goodix Technology Company Ltd (603160)
Historical Stock Data for Shenzhen Goodix Technology Company Ltd (603160)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $79.00 | $81.31 | $78.66 | $80.23 | $80.23 | 17,556,730 |
| 2025-08-25 | $83.12 | $84.97 | $82.18 | $82.70 | $82.70 | 13,607,380 |
| 2025-08-22 | $80.98 | $83.00 | $80.57 | $82.98 | $82.98 | 13,806,310 |
| 2025-08-21 | $80.40 | $81.35 | $78.88 | $79.33 | $79.33 | 6,078,750 |
| 2025-08-20 | $78.46 | $79.99 | $77.78 | $79.96 | $79.96 | 7,055,120 |
| 2025-08-19 | $79.59 | $79.59 | $78.19 | $78.45 | $78.45 | 5,408,810 |
| 2025-08-18 | $76.42 | $79.68 | $76.42 | $79.34 | $79.34 | 10,321,090 |
| 2025-08-15 | $75.90 | $76.49 | $75.65 | $76.39 | $76.39 | 4,566,280 |
| 2025-08-14 | $76.80 | $77.66 | $75.59 | $76.02 | $76.02 | 5,442,900 |
| 2025-08-13 | $76.30 | $77.10 | $76.13 | $76.78 | $76.78 | 4,480,960 |
| 2025-08-12 | $76.70 | $76.80 | $75.90 | $76.30 | $76.30 | 3,137,860 |
| 2025-08-11 | $75.24 | $77.13 | $75.07 | $76.80 | $76.80 | 4,796,420 |
| 2025-08-08 | $76.58 | $76.70 | $75.15 | $75.24 | $75.24 | 5,026,480 |
| 2025-08-07 | $77.07 | $77.68 | $76.36 | $76.85 | $76.85 | 4,899,240 |
| 2025-08-06 | $77.38 | $77.41 | $76.53 | $77.07 | $77.07 | 3,703,660 |
| 2025-08-05 | $75.26 | $77.68 | $75.25 | $77.03 | $77.03 | 6,779,100 |
| 2025-08-04 | $73.72 | $75.27 | $73.72 | $75.25 | $75.25 | 3,312,680 |
| 2025-08-01 | $74.37 | $75.00 | $73.60 | $74.20 | $74.20 | 3,969,950 |
| 2025-07-31 | $75.47 | $76.30 | $73.92 | $74.14 | $74.14 | 5,224,710 |
| 2025-07-30 | $75.41 | $76.88 | $75.01 | $75.97 | $75.97 | 5,847,220 |
| 2025-07-29 | $75.01 | $75.81 | $74.71 | $75.80 | $75.80 | 4,895,570 |
| 2025-07-28 | $75.38 | $75.88 | $74.60 | $75.37 | $75.37 | 4,610,510 |
| 2025-07-25 | $75.96 | $76.00 | $74.46 | $75.35 | $75.35 | 5,778,750 |
| 2025-07-24 | $74.87 | $75.91 | $74.39 | $75.70 | $75.70 | 6,038,590 |
| 2025-07-23 | $73.99 | $74.78 | $73.70 | $74.26 | $74.26 | 5,005,770 |
| 2025-07-22 | $72.74 | $76.18 | $72.61 | $74.19 | $74.19 | 8,473,670 |
| 2025-07-21 | $72.21 | $72.88 | $71.80 | $72.74 | $72.74 | 4,000,040 |
| 2025-07-18 | $71.83 | $72.29 | $71.65 | $72.04 | $72.04 | 3,359,480 |
| 2025-07-17 | $70.96 | $72.24 | $70.63 | $71.82 | $71.82 | 4,459,810 |
| 2025-07-16 | $70.95 | $71.79 | $70.50 | $70.96 | $70.96 | 4,006,910 |
| 2025-07-15 | $70.94 | $71.35 | $70.50 | $70.94 | $70.94 | 2,872,960 |
| 2025-07-14 | $71.67 | $71.69 | $70.93 | $71.00 | $71.00 | 2,615,570 |
| 2025-07-11 | $70.52 | $71.55 | $70.45 | $71.30 | $71.30 | 3,675,830 |
| 2025-07-10 | $70.38 | $70.80 | $70.11 | $70.66 | $70.66 | 2,142,800 |
| 2025-07-09 | $70.60 | $70.78 | $70.10 | $70.23 | $70.23 | 2,186,130 |
| 2025-07-08 | $69.53 | $70.75 | $69.53 | $70.61 | $70.61 | 3,476,880 |
| 2025-07-07 | $69.80 | $70.09 | $69.40 | $69.51 | $69.51 | 1,956,240 |
| 2025-07-04 | $70.46 | $70.88 | $69.72 | $69.80 | $69.80 | 2,697,510 |
| 2025-07-03 | $70.28 | $70.99 | $70.14 | $70.46 | $70.46 | 1,952,920 |
| 2025-07-02 | $70.99 | $70.99 | $70.09 | $70.25 | $70.25 | 2,351,980 |
| 2025-06-30 | $71.00 | $71.76 | $70.90 | $71.03 | $71.03 | 3,875,730 |
| 2025-06-27 | $70.09 | $71.11 | $69.75 | $70.99 | $70.99 | 4,634,280 |
| 2025-06-26 | $70.51 | $70.78 | $69.81 | $69.84 | $69.84 | 3,016,210 |
| 2025-06-25 | $70.00 | $70.65 | $69.53 | $70.50 | $70.50 | 3,994,130 |
| 2025-06-24 | $68.46 | $69.82 | $68.45 | $69.82 | $69.82 | 3,488,320 |
| 2025-06-23 | $67.08 | $68.39 | $66.99 | $68.20 | $68.20 | 2,057,280 |
| 2025-06-20 | $68.40 | $68.77 | $67.52 | $67.53 | $67.53 | 2,174,790 |
| 2025-06-19 | $68.50 | $69.02 | $68.05 | $68.26 | $68.26 | 2,482,130 |
| 2025-06-18 | $68.18 | $68.88 | $68.00 | $68.70 | $68.70 | 2,212,930 |
| 2025-06-17 | $67.41 | $69.40 | $67.40 | $68.30 | $68.30 | 3,332,150 |
| 2025-06-13 | $67.62 | $68.19 | $67.01 | $67.16 | $67.16 | 3,037,720 |
| 2025-06-12 | $68.14 | $68.56 | $67.89 | $67.91 | $67.91 | 2,239,490 |
| 2025-06-11 | $68.55 | $69.47 | $68.40 | $68.40 | $68.40 | 2,122,620 |
| 2025-06-10 | $69.81 | $70.02 | $68.18 | $68.53 | $68.53 | 2,615,540 |
| 2025-06-09 | $69.51 | $69.99 | $69.21 | $69.73 | $69.73 | 1,893,100 |
| 2025-06-06 | $69.85 | $70.03 | $69.43 | $69.49 | $69.49 | 1,864,410 |
| 2025-06-05 | $69.45 | $70.00 | $69.07 | $69.93 | $69.93 | 2,443,640 |
| 2025-06-04 | $68.72 | $69.58 | $68.72 | $69.44 | $69.44 | 1,893,280 |
| 2025-06-03 | $68.36 | $69.65 | $68.36 | $68.81 | $68.81 | 2,298,840 |
| 2025-05-30 | $69.00 | $69.48 | $68.10 | $68.98 | $68.98 | 2,979,080 |
| 2025-05-29 | $67.45 | $69.81 | $67.38 | $69.46 | $69.46 | 4,095,550 |
| 2025-05-28 | $67.61 | $67.91 | $67.07 | $67.33 | $67.33 | 1,526,130 |
| 2025-05-27 | $68.39 | $68.57 | $67.40 | $67.53 | $67.53 | 2,235,800 |
| 2025-05-26 | $67.93 | $68.70 | $67.66 | $68.59 | $68.59 | 2,583,630 |
| 2025-05-23 | $69.22 | $69.36 | $67.90 | $67.93 | $67.93 | 3,161,800 |
| 2025-05-22 | $69.50 | $70.40 | $69.15 | $69.18 | $69.18 | 2,380,520 |
| 2025-05-21 | $70.00 | $70.00 | $69.41 | $69.63 | $69.63 | 1,811,120 |
| 2025-05-20 | $69.96 | $70.20 | $69.26 | $70.10 | $70.10 | 2,340,520 |
| 2025-05-19 | $69.77 | $69.99 | $69.10 | $69.60 | $69.60 | 1,947,810 |
| 2025-05-16 | $69.79 | $70.38 | $69.71 | $69.85 | $69.85 | 1,961,980 |
| 2025-05-15 | $71.38 | $71.38 | $69.91 | $69.97 | $69.97 | 2,758,260 |
| 2025-05-14 | $71.60 | $72.08 | $71.10 | $71.47 | $71.47 | 2,883,500 |
| 2025-05-13 | $72.89 | $72.95 | $71.29 | $71.58 | $71.58 | 3,491,910 |
| 2025-05-12 | $72.36 | $72.56 | $71.64 | $72.12 | $72.12 | 3,605,330 |
| 2025-05-09 | $71.51 | $72.70 | $70.81 | $71.75 | $71.75 | 3,938,540 |
| 2025-05-08 | $70.52 | $71.99 | $70.38 | $71.90 | $71.90 | 3,675,520 |
| 2025-05-07 | $72.39 | $72.67 | $70.39 | $70.84 | $70.84 | 4,325,840 |
| 2025-05-06 | $70.58 | $71.54 | $70.56 | $71.49 | $71.49 | 3,569,680 |
| 2025-04-30 | $69.70 | $70.80 | $69.70 | $70.27 | $70.27 | 3,104,220 |
| 2025-04-29 | $69.21 | $69.80 | $68.93 | $69.70 | $69.70 | 2,511,430 |
| 2025-04-28 | $69.39 | $69.70 | $68.80 | $69.41 | $69.41 | 2,265,150 |
| 2025-04-25 | $69.03 | $69.84 | $68.73 | $69.55 | $69.55 | 2,497,420 |
| 2025-04-24 | $70.57 | $70.79 | $68.87 | $68.95 | $68.95 | 3,586,200 |
| 2025-04-23 | $71.23 | $71.23 | $70.11 | $70.49 | $70.49 | 4,461,360 |
| 2025-04-22 | $70.38 | $70.88 | $70.30 | $70.47 | $70.47 | 2,895,110 |
| 2025-04-21 | $70.06 | $70.63 | $69.64 | $70.52 | $70.52 | 2,374,400 |
| 2025-04-18 | $69.97 | $70.19 | $69.15 | $70.05 | $70.05 | 2,088,850 |
| 2025-04-17 | $69.15 | $70.87 | $69.15 | $69.98 | $69.98 | 3,022,180 |
| 2025-04-16 | $70.10 | $70.58 | $68.73 | $69.75 | $69.75 | 2,922,390 |
| 2025-04-15 | $70.15 | $70.67 | $69.30 | $70.08 | $70.08 | 2,888,150 |
| 2025-04-14 | $71.93 | $71.94 | $70.27 | $70.39 | $70.39 | 5,104,390 |
| 2025-04-11 | $67.11 | $71.75 | $66.88 | $70.40 | $70.40 | 8,322,080 |
| 2025-04-10 | $68.20 | $69.01 | $67.60 | $67.67 | $67.67 | 5,532,990 |
| 2025-04-09 | $64.00 | $66.97 | $62.60 | $66.57 | $66.57 | 7,132,590 |
| 2025-04-08 | $64.60 | $67.18 | $63.84 | $64.85 | $64.85 | 6,886,020 |
| 2025-04-07 | $68.02 | $70.00 | $66.31 | $66.31 | $66.31 | 5,444,160 |
| 2025-04-03 | $73.51 | $74.96 | $73.38 | $73.68 | $73.68 | 2,913,150 |
| 2025-04-02 | $74.91 | $75.21 | $74.28 | $74.48 | $74.48 | 2,514,970 |
| 2025-04-01 | $74.75 | $75.33 | $74.22 | $74.91 | $74.91 | 2,692,200 |
| 2025-03-31 | $74.09 | $74.75 | $73.50 | $74.49 | $74.49 | 2,971,760 |
| 2025-03-28 | $75.25 | $75.69 | $74.60 | $74.69 | $74.69 | 2,296,760 |
| 2025-03-27 | $75.06 | $75.95 | $74.06 | $75.19 | $75.19 | 3,203,350 |
| 2025-03-26 | $74.89 | $75.57 | $74.89 | $75.00 | $75.00 | 2,515,340 |
| 2025-03-25 | $76.00 | $76.08 | $74.81 | $75.05 | $75.05 | 3,187,660 |
| 2025-03-24 | $76.01 | $76.50 | $74.20 | $75.76 | $75.76 | 4,745,660 |
| 2025-03-21 | $77.11 | $78.07 | $75.96 | $76.20 | $76.20 | 5,002,010 |
| 2025-03-20 | $78.35 | $78.53 | $77.27 | $77.38 | $77.38 | 4,351,100 |
| 2025-03-19 | $79.18 | $79.81 | $78.02 | $78.28 | $78.28 | 5,140,190 |
| 2025-03-18 | $79.79 | $80.46 | $79.32 | $79.50 | $79.50 | 4,391,920 |
| 2025-03-17 | $79.16 | $79.77 | $78.80 | $79.10 | $79.10 | 3,842,900 |
| 2025-03-14 | $77.31 | $79.04 | $77.03 | $78.95 | $78.95 | 6,051,890 |
| 2025-03-13 | $78.97 | $78.98 | $76.59 | $77.30 | $77.30 | 5,695,260 |
| 2025-03-12 | $78.59 | $79.89 | $78.35 | $78.98 | $78.98 | 5,820,890 |
| 2025-03-11 | $78.00 | $78.89 | $77.56 | $78.34 | $78.34 | 5,841,090 |
| 2025-03-10 | $79.30 | $79.60 | $78.31 | $79.23 | $79.23 | 4,262,860 |
| 2025-03-07 | $80.41 | $80.50 | $78.92 | $79.33 | $79.33 | 6,292,880 |
| 2025-03-06 | $79.87 | $81.10 | $79.60 | $80.75 | $80.75 | 7,909,910 |
| 2025-03-05 | $80.09 | $81.35 | $78.60 | $79.04 | $79.04 | 7,264,480 |
| 2025-03-04 | $78.06 | $80.27 | $75.63 | $80.21 | $80.21 | 12,057,170 |
| 2025-03-03 | $81.19 | $81.95 | $79.53 | $80.01 | $80.01 | 7,011,720 |
| 2025-02-28 | $83.60 | $84.31 | $80.96 | $81.17 | $81.17 | 8,577,510 |
| 2025-02-27 | $85.51 | $85.87 | $82.71 | $84.28 | $84.28 | 8,820,700 |
| 2025-02-26 | $84.85 | $85.47 | $83.65 | $85.45 | $85.45 | 8,280,900 |
| 2025-02-25 | $84.51 | $86.49 | $84.20 | $84.85 | $84.85 | 8,870,280 |
| 2025-02-24 | $84.22 | $87.46 | $83.78 | $86.10 | $86.10 | 13,965,830 |
| 2025-02-20 | $81.62 | $83.23 | $80.66 | $82.56 | $82.56 | 9,102,050 |
| 2025-02-19 | $79.00 | $82.15 | $78.98 | $81.62 | $81.62 | 9,191,100 |
| 2025-02-18 | $81.78 | $82.45 | $78.66 | $78.93 | $78.93 | 7,817,620 |
| 2025-02-17 | $81.21 | $82.42 | $81.18 | $81.78 | $81.78 | 7,623,950 |
| 2025-02-14 | $80.90 | $81.77 | $80.26 | $81.20 | $81.20 | 6,682,670 |
| 2025-02-13 | $83.98 | $83.98 | $81.26 | $81.28 | $81.28 | 10,003,720 |
| 2025-02-12 | $80.64 | $84.37 | $80.08 | $83.98 | $83.98 | 13,171,070 |
| 2025-02-11 | $82.02 | $82.02 | $80.25 | $80.65 | $80.65 | 6,584,740 |
| 2025-02-10 | $82.16 | $82.98 | $81.36 | $82.01 | $82.01 | 8,171,010 |
| 2025-02-07 | $81.90 | $83.68 | $80.84 | $82.14 | $82.14 | 10,203,090 |
| 2025-02-06 | $79.50 | $82.10 | $79.30 | $81.88 | $81.88 | 8,359,400 |
| 2025-02-05 | $80.01 | $80.99 | $79.53 | $79.96 | $79.96 | 6,266,890 |
| 2025-01-27 | $81.00 | $81.50 | $78.80 | $78.96 | $78.96 | 5,116,390 |
| 2025-01-24 | $79.58 | $80.79 | $79.38 | $80.73 | $80.73 | 6,745,390 |
| 2025-01-23 | $81.13 | $83.30 | $79.78 | $79.91 | $79.91 | 11,033,450 |
| 2025-01-22 | $80.08 | $80.32 | $79.00 | $79.78 | $79.78 | 6,112,710 |
| 2025-01-21 | $78.49 | $80.69 | $78.29 | $80.07 | $80.07 | 9,482,210 |
| 2025-01-20 | $78.41 | $79.08 | $77.80 | $78.07 | $78.07 | 5,371,150 |
| 2025-01-17 | $76.52 | $78.49 | $76.00 | $77.68 | $77.68 | 6,445,690 |
| 2025-01-16 | $77.58 | $78.68 | $76.38 | $76.99 | $76.99 | 5,147,860 |
| 2025-01-15 | $77.84 | $78.13 | $76.80 | $76.93 | $76.93 | 5,113,850 |
| 2025-01-14 | $75.27 | $77.95 | $74.60 | $77.84 | $77.84 | 7,433,370 |
| 2025-01-13 | $73.15 | $75.29 | $73.15 | $74.97 | $74.97 | 4,198,370 |
| 2025-01-09 | $75.10 | $76.50 | $74.86 | $75.39 | $75.39 | 4,467,980 |
| 2025-01-08 | $75.99 | $76.35 | $73.00 | $75.31 | $75.31 | 6,278,420 |
| 2025-01-07 | $73.97 | $76.43 | $73.55 | $76.32 | $76.32 | 6,727,790 |
| 2025-01-06 | $74.33 | $75.33 | $73.20 | $73.47 | $73.47 | 5,211,710 |
| 2025-01-03 | $77.12 | $77.47 | $74.35 | $74.46 | $74.46 | 6,524,280 |
| 2025-01-02 | $80.00 | $80.00 | $76.12 | $76.88 | $76.88 | 8,901,740 |
| 2024-12-31 | $83.40 | $83.70 | $79.70 | $80.54 | $80.54 | 10,253,250 |
| 2024-12-30 | $84.44 | $84.79 | $82.71 | $83.31 | $83.31 | 6,796,810 |
| 2024-12-27 | $84.48 | $86.77 | $84.02 | $84.49 | $84.49 | 7,843,980 |
| 2024-12-26 | $83.10 | $85.39 | $82.21 | $84.35 | $84.35 | 6,226,130 |
| 2024-12-25 | $84.69 | $85.30 | $82.75 | $83.29 | $83.29 | 5,337,350 |
| 2024-12-24 | $83.99 | $84.70 | $82.50 | $84.69 | $84.69 | 5,984,470 |
| 2024-12-23 | $86.50 | $87.27 | $83.45 | $83.56 | $83.56 | 9,578,990 |
| 2024-12-20 | $84.68 | $87.87 | $84.34 | $86.26 | $86.26 | 10,195,070 |
| 2024-12-19 | $82.37 | $84.98 | $82.01 | $84.67 | $84.67 | 7,619,390 |
| 2024-12-18 | $82.76 | $84.30 | $82.02 | $83.29 | $83.29 | 6,901,330 |
| 2024-12-17 | $83.77 | $84.40 | $82.18 | $82.55 | $82.55 | 6,992,100 |
| 2024-12-16 | $87.16 | $87.30 | $83.47 | $83.76 | $83.76 | 8,858,500 |
| 2024-12-13 | $86.01 | $88.47 | $85.75 | $86.90 | $86.90 | 11,247,080 |
| 2024-12-12 | $87.75 | $88.28 | $85.70 | $86.70 | $86.70 | 12,213,590 |
| 2024-12-11 | $89.86 | $90.38 | $87.23 | $88.57 | $88.57 | 17,803,220 |
| 2024-12-10 | $98.98 | $98.98 | $91.17 | $91.70 | $91.70 | 36,767,060 |
| 2024-12-09 | $89.98 | $89.98 | $89.98 | $89.98 | $89.98 | 1,072,800 |
| 2024-11-22 | $84.42 | $86.60 | $81.71 | $81.80 | $81.80 | 11,547,300 |
| 2024-11-21 | $84.25 | $84.75 | $83.44 | $84.15 | $84.15 | 5,895,550 |
| 2024-11-20 | $84.88 | $85.02 | $83.30 | $84.42 | $84.42 | 7,804,340 |
| 2024-11-19 | $81.90 | $84.84 | $81.71 | $84.58 | $84.58 | 7,956,740 |
| 2024-11-18 | $85.08 | $85.93 | $81.45 | $81.89 | $81.89 | 9,977,120 |
| 2024-11-15 | $88.00 | $89.50 | $84.00 | $85.08 | $85.08 | 10,860,050 |
| 2024-11-14 | $92.20 | $92.40 | $88.50 | $88.86 | $88.86 | 11,213,990 |
| 2024-11-13 | $93.18 | $93.60 | $90.69 | $92.62 | $92.62 | 10,628,780 |
| 2024-11-12 | $95.83 | $96.50 | $93.23 | $94.08 | $94.08 | 14,347,100 |
| 2024-11-11 | $93.00 | $97.31 | $92.80 | $95.72 | $95.72 | 16,323,310 |
| 2024-11-08 | $95.69 | $97.69 | $92.67 | $93.00 | $93.00 | 16,738,240 |
| 2024-11-07 | $91.96 | $94.60 | $90.99 | $94.39 | $94.39 | 14,637,700 |
| 2024-11-06 | $89.06 | $97.97 | $88.81 | $93.91 | $93.91 | 26,005,250 |
| 2024-11-05 | $85.32 | $89.67 | $85.32 | $89.06 | $89.06 | 15,537,670 |
| 2024-11-04 | $83.44 | $85.77 | $83.03 | $85.32 | $85.32 | 10,179,450 |
| 2024-11-01 | $89.00 | $89.01 | $83.85 | $84.25 | $84.25 | 19,197,890 |
| 2024-10-31 | $91.00 | $91.04 | $88.18 | $89.92 | $89.92 | 17,592,740 |
| 2024-10-30 | $88.62 | $92.82 | $88.62 | $91.28 | $91.28 | 16,703,650 |
| 2024-10-29 | $87.26 | $92.77 | $86.36 | $88.61 | $88.61 | 21,701,240 |
| 2024-10-28 | $88.88 | $89.48 | $86.68 | $87.30 | $87.30 | 13,836,360 |
| 2024-10-25 | $90.00 | $90.82 | $85.01 | $88.77 | $88.77 | 21,855,100 |
| 2024-10-24 | $90.00 | $91.65 | $88.25 | $89.36 | $89.36 | 13,982,050 |
| 2024-10-23 | $89.50 | $94.93 | $89.22 | $90.84 | $90.84 | 19,105,390 |
| 2024-10-22 | $91.50 | $92.70 | $89.01 | $90.42 | $90.42 | 23,789,700 |
| 2024-10-21 | $95.25 | $100.50 | $92.50 | $93.90 | $93.90 | 35,005,280 |
| 2024-10-18 | $82.75 | $91.41 | $82.62 | $91.41 | $91.41 | 24,687,030 |
| 2024-10-17 | $82.01 | $85.58 | $80.41 | $83.10 | $83.10 | 16,705,120 |
| 2024-10-16 | $81.01 | $83.00 | $79.63 | $80.39 | $80.39 | 14,586,430 |
| 2024-10-15 | $82.97 | $88.87 | $82.00 | $84.16 | $84.16 | 23,833,650 |
| 2024-10-14 | $74.43 | $81.81 | $73.38 | $81.81 | $81.81 | 17,209,960 |
| 2024-10-11 | $76.53 | $79.50 | $73.50 | $74.37 | $74.37 | 11,929,440 |
| 2024-10-10 | $83.00 | $83.00 | $76.15 | $78.88 | $78.88 | 21,545,910 |
| 2024-10-09 | $81.80 | $84.66 | $77.41 | $83.60 | $83.60 | 30,579,450 |
| 2024-10-08 | $76.96 | $76.96 | $76.96 | $76.96 | $76.96 | 3,277,300 |
| 2024-09-30 | $67.42 | $69.96 | $67.20 | $69.96 | $69.96 | 11,760,190 |
| 2024-09-27 | $61.50 | $63.60 | $60.99 | $63.60 | $63.60 | 4,218,400 |
| 2024-09-26 | $57.69 | $60.24 | $57.21 | $60.20 | $60.20 | 6,596,980 |
| 2024-09-25 | $58.28 | $59.50 | $57.69 | $57.78 | $57.78 | 5,707,050 |
| 2024-09-24 | $56.07 | $57.71 | $55.50 | $57.50 | $57.50 | 5,247,080 |
| 2024-09-23 | $56.48 | $57.47 | $55.72 | $55.87 | $55.87 | 2,450,830 |
| 2024-09-20 | $57.22 | $57.49 | $56.04 | $56.54 | $56.54 | 2,396,540 |
| 2024-09-19 | $57.12 | $58.35 | $56.73 | $57.21 | $57.21 | 3,404,430 |
| 2024-09-18 | $57.54 | $57.95 | $55.78 | $56.98 | $56.98 | 3,028,100 |
| 2024-09-13 | $58.39 | $59.30 | $57.54 | $57.54 | $57.54 | 2,415,810 |
| 2024-09-12 | $59.79 | $60.39 | $58.33 | $58.33 | $58.33 | 2,607,860 |
| 2024-09-11 | $59.82 | $60.05 | $59.00 | $59.49 | $59.49 | 1,758,290 |
| 2024-09-10 | $59.55 | $60.39 | $58.50 | $59.96 | $59.96 | 2,976,450 |
| 2024-09-09 | $59.76 | $60.65 | $59.29 | $59.42 | $59.42 | 2,468,350 |
| 2024-09-06 | $61.59 | $61.83 | $60.00 | $60.01 | $60.01 | 2,144,770 |
| 2024-09-05 | $61.04 | $61.95 | $60.80 | $61.58 | $61.58 | 2,699,420 |
| 2024-09-04 | $60.80 | $61.90 | $60.00 | $61.04 | $61.04 | 3,156,620 |
| 2024-09-03 | $61.17 | $62.09 | $61.01 | $61.70 | $61.70 | 3,201,560 |
| 2024-09-02 | $63.46 | $63.67 | $61.06 | $61.20 | $61.20 | 5,014,160 |
| 2024-08-30 | $60.92 | $64.50 | $60.34 | $63.46 | $63.46 | 7,844,890 |
| 2024-08-29 | $58.29 | $61.36 | $58.22 | $60.50 | $60.50 | 4,447,050 |
| 2024-08-28 | $58.90 | $60.00 | $58.28 | $58.87 | $58.87 | 3,743,190 |
| 2024-08-27 | $60.60 | $60.73 | $59.06 | $59.28 | $59.28 | 3,674,690 |
| 2024-08-26 | $62.40 | $62.68 | $60.30 | $61.08 | $61.08 | 4,062,950 |
| 2024-08-23 | $63.50 | $63.95 | $62.00 | $62.59 | $62.59 | 4,348,760 |
| 2024-08-22 | $65.00 | $65.38 | $63.42 | $64.13 | $64.13 | 3,638,480 |
| 2024-08-21 | $64.05 | $65.50 | $64.00 | $64.37 | $64.37 | 3,396,560 |
| 2024-08-20 | $65.24 | $65.60 | $64.30 | $64.70 | $64.70 | 3,876,110 |
| 2024-08-19 | $64.45 | $66.14 | $63.75 | $65.53 | $65.53 | 7,746,180 |
| 2024-08-16 | $60.22 | $63.86 | $59.86 | $63.36 | $63.36 | 8,811,360 |
| 2024-08-15 | $59.14 | $60.98 | $58.86 | $59.92 | $59.92 | 3,758,640 |
| 2024-08-14 | $60.12 | $60.54 | $59.14 | $59.15 | $59.15 | 3,062,200 |
| 2024-08-13 | $58.80 | $59.86 | $58.75 | $59.82 | $59.82 | 3,188,340 |
| 2024-08-12 | $58.41 | $59.48 | $57.88 | $58.76 | $58.76 | 3,321,520 |
| 2024-08-09 | $59.80 | $59.90 | $58.70 | $58.71 | $58.71 | 3,517,200 |
| 2024-08-08 | $58.15 | $59.75 | $57.30 | $59.11 | $59.11 | 4,083,380 |
| 2024-08-07 | $58.91 | $59.06 | $58.37 | $58.57 | $58.57 | 3,077,090 |
| 2024-08-06 | $59.90 | $60.15 | $57.91 | $58.91 | $58.91 | 5,339,380 |
| 2024-08-05 | $60.61 | $61.80 | $59.05 | $59.12 | $59.12 | 4,939,400 |
| 2024-08-02 | $62.07 | $63.00 | $61.25 | $61.35 | $61.35 | 4,430,800 |
| 2024-08-01 | $62.60 | $63.88 | $62.60 | $62.95 | $62.95 | 4,454,440 |
| 2024-07-31 | $60.49 | $62.91 | $60.19 | $62.77 | $62.77 | 5,298,900 |
| 2024-07-30 | $61.33 | $61.41 | $59.80 | $60.49 | $60.49 | 3,785,430 |
| 2024-07-29 | $62.50 | $62.69 | $61.20 | $61.33 | $61.33 | 3,414,230 |
| 2024-07-26 | $62.14 | $62.79 | $61.61 | $62.58 | $62.58 | 3,363,970 |
| 2024-07-25 | $63.08 | $63.48 | $61.90 | $62.05 | $62.05 | 3,955,580 |
| 2024-07-24 | $64.50 | $65.27 | $63.37 | $63.46 | $63.46 | 4,474,130 |
| 2024-07-23 | $67.70 | $67.75 | $64.59 | $64.59 | $64.59 | 5,492,450 |
| 2024-07-22 | $68.09 | $68.54 | $67.52 | $67.76 | $67.76 | 3,799,960 |
| 2024-07-19 | $67.03 | $69.26 | $66.80 | $68.11 | $68.11 | 4,864,530 |
| 2024-07-18 | $68.00 | $68.50 | $65.70 | $67.50 | $67.50 | 7,037,670 |
| 2024-07-17 | $69.74 | $70.77 | $69.01 | $69.08 | $69.08 | 5,418,080 |
| 2024-07-16 | $68.00 | $69.99 | $67.41 | $69.71 | $69.71 | 6,061,690 |
| 2024-07-15 | $69.00 | $71.16 | $68.15 | $68.54 | $68.54 | 5,842,720 |
| 2024-07-12 | $68.95 | $69.44 | $67.48 | $69.16 | $69.16 | 4,474,870 |
| 2024-07-11 | $69.07 | $69.58 | $67.80 | $69.38 | $69.38 | 6,439,220 |
| 2024-07-10 | $68.88 | $69.74 | $66.74 | $68.00 | $68.00 | 8,323,690 |
| 2024-07-09 | $65.72 | $70.20 | $65.70 | $70.10 | $70.10 | 6,763,080 |
| 2024-07-08 | $67.76 | $68.40 | $66.22 | $66.60 | $66.60 | 3,968,430 |
| 2024-07-05 | $67.34 | $67.97 | $66.57 | $67.72 | $67.72 | 3,434,850 |
| 2024-07-04 | $68.41 | $69.46 | $67.20 | $67.28 | $67.28 | 4,406,350 |
| 2024-07-03 | $68.56 | $69.69 | $67.86 | $68.66 | $68.66 | 4,247,580 |
| 2024-07-02 | $69.17 | $69.55 | $67.75 | $68.67 | $68.67 | 4,023,920 |
| 2024-07-01 | $68.59 | $69.39 | $67.32 | $69.07 | $69.07 | 5,136,790 |
| 2024-06-28 | $68.55 | $70.11 | $68.35 | $68.75 | $68.75 | 5,460,740 |
| 2024-06-27 | $68.29 | $70.39 | $68.13 | $68.90 | $68.90 | 5,873,010 |
| 2024-06-26 | $67.50 | $68.90 | $66.90 | $68.55 | $68.55 | 5,292,590 |
| 2024-06-25 | $69.09 | $69.50 | $66.85 | $67.66 | $67.66 | 6,590,070 |
| 2024-06-24 | $70.01 | $72.00 | $68.86 | $69.09 | $69.09 | 9,219,390 |
| 2024-06-21 | $68.10 | $70.85 | $67.21 | $70.65 | $70.65 | 8,097,020 |
| 2024-06-20 | $69.13 | $69.80 | $68.40 | $68.44 | $68.44 | 5,330,300 |
| 2024-06-19 | $69.09 | $70.05 | $68.10 | $69.35 | $69.35 | 5,436,710 |
| 2024-06-18 | $69.50 | $69.96 | $68.55 | $69.08 | $69.08 | 6,850,040 |
| 2024-06-17 | $67.39 | $70.36 | $67.08 | $69.75 | $69.75 | 8,613,540 |
| 2024-06-14 | $67.50 | $68.66 | $66.50 | $68.10 | $68.10 | 9,060,300 |
| 2024-06-13 | $64.45 | $69.35 | $64.45 | $67.97 | $67.97 | 12,089,300 |
| 2024-06-12 | $65.07 | $65.50 | $64.23 | $64.45 | $64.45 | 5,572,510 |
| 2024-06-11 | $63.68 | $65.60 | $62.79 | $65.01 | $65.01 | 6,886,190 |
| 2024-06-07 | $64.90 | $66.50 | $63.42 | $63.90 | $63.90 | 7,523,850 |
| 2024-06-06 | $63.59 | $65.42 | $63.59 | $64.83 | $64.83 | 8,953,660 |
| 2024-06-05 | $62.69 | $64.61 | $62.55 | $63.35 | $63.35 | 5,656,770 |
| 2024-06-04 | $62.86 | $63.09 | $61.88 | $62.93 | $62.93 | 4,775,340 |
| 2024-06-03 | $61.82 | $63.38 | $61.49 | $62.94 | $62.94 | 6,484,610 |
| 2024-05-31 | $61.21 | $62.45 | $61.03 | $61.79 | $61.79 | 4,501,300 |
| 2024-05-30 | $59.45 | $61.86 | $58.63 | $61.57 | $61.57 | 5,783,810 |
| 2024-05-29 | $59.45 | $60.17 | $59.08 | $59.57 | $59.57 | 2,721,820 |
| 2024-05-28 | $60.00 | $61.23 | $59.25 | $59.43 | $59.43 | 4,394,820 |
| 2024-05-27 | $59.04 | $59.99 | $57.74 | $59.99 | $59.99 | 3,755,940 |
| 2024-05-24 | $60.61 | $60.79 | $58.61 | $58.66 | $58.66 | 3,437,430 |
| 2024-05-23 | $61.67 | $61.74 | $60.36 | $60.60 | $60.60 | 3,024,900 |
| 2024-05-22 | $61.90 | $62.09 | $60.96 | $61.44 | $61.44 | 2,464,480 |
| 2024-05-21 | $61.63 | $62.06 | $61.20 | $61.80 | $61.80 | 2,949,620 |
| 2024-05-20 | $61.75 | $62.38 | $61.25 | $61.66 | $61.66 | 3,467,300 |
| 2024-05-17 | $60.61 | $61.78 | $60.10 | $61.75 | $61.75 | 3,377,140 |
| 2024-05-16 | $60.99 | $61.16 | $60.50 | $60.73 | $60.73 | 3,524,950 |
| 2024-05-15 | $62.06 | $62.10 | $60.23 | $60.32 | $60.32 | 3,969,030 |
| 2024-05-14 | $62.48 | $63.15 | $61.77 | $62.16 | $62.16 | 4,795,020 |
| 2024-05-13 | $61.59 | $62.49 | $60.99 | $61.85 | $61.85 | 3,975,620 |
| 2024-05-10 | $62.04 | $62.85 | $61.64 | $61.92 | $61.92 | 4,223,930 |
| 2024-05-09 | $61.25 | $62.10 | $61.12 | $61.90 | $61.90 | 3,817,300 |
| 2024-05-08 | $62.27 | $62.27 | $61.00 | $61.23 | $61.23 | 4,333,490 |
| 2024-05-07 | $62.69 | $62.90 | $61.86 | $62.30 | $62.30 | 4,634,760 |
| 2024-05-06 | $62.92 | $63.59 | $62.29 | $62.68 | $62.68 | 6,665,650 |
| 2024-04-30 | $61.54 | $62.28 | $60.89 | $61.53 | $61.53 | 6,004,850 |
| 2024-04-29 | $60.35 | $62.09 | $60.35 | $61.63 | $61.63 | 7,767,320 |
| 2024-04-26 | $57.00 | $60.84 | $56.80 | $60.29 | $60.29 | 11,337,650 |
| 2024-04-25 | $56.52 | $58.66 | $55.94 | $57.19 | $57.19 | 8,152,480 |
| 2024-04-24 | $56.50 | $57.14 | $55.61 | $56.74 | $56.74 | 4,910,620 |
| 2024-04-23 | $56.49 | $57.50 | $55.55 | $56.51 | $56.51 | 4,697,100 |
| 2024-04-22 | $55.88 | $56.98 | $55.03 | $56.49 | $56.49 | 4,386,340 |
| 2024-04-19 | $57.55 | $57.81 | $56.00 | $56.99 | $56.99 | 4,995,420 |
| 2024-04-18 | $57.57 | $59.48 | $56.70 | $58.15 | $58.15 | 7,216,980 |
| 2024-04-17 | $56.00 | $58.72 | $56.00 | $58.15 | $58.15 | 7,562,630 |
| 2024-04-16 | $56.75 | $58.09 | $55.35 | $55.56 | $55.56 | 5,847,020 |
| 2024-04-15 | $55.95 | $57.10 | $55.42 | $56.75 | $56.75 | 5,077,250 |
| 2024-04-12 | $55.89 | $56.60 | $55.53 | $55.64 | $55.64 | 3,239,420 |
| 2024-04-11 | $55.44 | $57.33 | $55.44 | $55.65 | $55.65 | 3,884,490 |
| 2024-04-10 | $57.91 | $58.29 | $55.69 | $56.27 | $56.27 | 3,448,500 |
| 2024-04-09 | $57.61 | $58.25 | $56.60 | $57.89 | $57.89 | 2,765,700 |
| 2024-04-08 | $59.20 | $59.98 | $57.50 | $57.61 | $57.61 | 4,568,410 |
| 2024-04-03 | $60.12 | $60.70 | $58.90 | $59.43 | $59.43 | 3,344,840 |
| 2024-04-02 | $60.78 | $61.49 | $59.82 | $60.20 | $60.20 | 3,329,010 |
| 2024-04-01 | $58.98 | $61.91 | $58.98 | $61.09 | $61.09 | 4,707,370 |
| 2024-03-29 | $58.15 | $58.90 | $57.32 | $58.62 | $58.62 | 2,887,530 |
| 2024-03-28 | $57.29 | $59.47 | $57.16 | $58.15 | $58.15 | 3,965,100 |
| 2024-03-27 | $60.19 | $60.19 | $57.21 | $57.29 | $57.29 | 4,128,120 |
| 2024-03-26 | $60.65 | $61.29 | $59.80 | $60.02 | $60.02 | 3,398,320 |
| 2024-03-25 | $62.40 | $62.60 | $60.50 | $60.68 | $60.68 | 4,540,340 |
| 2024-03-22 | $62.81 | $63.91 | $62.00 | $62.37 | $62.37 | 3,944,490 |
| 2024-03-21 | $64.15 | $64.75 | $63.05 | $63.15 | $63.15 | 3,546,560 |
| 2024-03-20 | $64.38 | $65.07 | $63.55 | $64.10 | $64.10 | 3,876,750 |
| 2024-03-19 | $65.37 | $65.98 | $64.50 | $64.51 | $64.51 | 3,990,670 |
| 2024-03-18 | $63.78 | $65.32 | $63.63 | $65.32 | $65.32 | 4,701,580 |
| 2024-03-15 | $63.40 | $63.95 | $62.47 | $63.16 | $63.16 | 4,255,230 |
| 2024-03-14 | $64.08 | $64.15 | $62.56 | $63.30 | $63.30 | 3,674,840 |
| 2024-03-13 | $63.81 | $65.31 | $63.81 | $64.41 | $64.41 | 4,190,150 |
| 2024-03-12 | $64.53 | $65.65 | $63.89 | $64.02 | $64.02 | 4,433,470 |
| 2024-03-11 | $63.18 | $64.67 | $63.00 | $64.52 | $64.52 | 3,772,640 |
| 2024-03-08 | $62.38 | $64.29 | $62.31 | $63.87 | $63.87 | 4,260,620 |
| 2024-03-07 | $64.08 | $64.62 | $62.65 | $62.65 | $62.65 | 4,143,330 |
| 2024-03-06 | $65.09 | $65.34 | $62.58 | $64.05 | $64.05 | 5,960,320 |
| 2024-03-05 | $65.09 | $68.85 | $64.66 | $65.10 | $65.10 | 8,462,880 |
| 2024-03-04 | $65.15 | $66.16 | $64.03 | $64.98 | $64.98 | 4,968,510 |
| 2024-03-01 | $63.29 | $65.15 | $63.00 | $64.62 | $64.62 | 5,500,530 |
| 2024-02-29 | $59.22 | $63.30 | $59.22 | $63.30 | $63.30 | 6,045,460 |
| 2024-02-28 | $62.84 | $63.42 | $59.90 | $59.96 | $59.96 | 5,550,600 |
| 2024-02-27 | $60.56 | $62.87 | $60.56 | $62.87 | $62.87 | 4,320,810 |
| 2024-02-26 | $60.43 | $62.36 | $59.80 | $61.25 | $61.25 | 4,441,750 |
| 2024-02-23 | $60.09 | $60.46 | $59.30 | $60.42 | $60.42 | 3,692,400 |
| 2024-02-22 | $59.71 | $60.60 | $59.18 | $59.95 | $59.95 | 4,268,500 |
| 2024-02-21 | $57.50 | $60.93 | $57.11 | $59.62 | $59.62 | 6,169,040 |
| 2024-02-20 | $57.25 | $58.21 | $56.50 | $58.04 | $58.04 | 3,903,200 |
| 2024-02-19 | $59.00 | $59.90 | $57.13 | $57.59 | $57.59 | 6,200,860 |
| 2024-02-08 | $57.12 | $62.23 | $56.83 | $57.86 | $57.86 | 9,086,330 |
| 2024-02-07 | $52.31 | $56.57 | $52.31 | $56.57 | $56.57 | 7,513,010 |
| 2024-02-06 | $48.50 | $52.41 | $48.04 | $52.29 | $52.29 | 5,377,890 |
| 2024-02-05 | $50.10 | $51.00 | $46.08 | $49.00 | $49.00 | 6,062,790 |
| 2024-02-02 | $52.76 | $53.54 | $48.73 | $50.16 | $50.16 | 4,303,680 |
| 2024-02-01 | $52.69 | $53.97 | $51.66 | $52.76 | $52.76 | 3,513,460 |
| 2024-01-31 | $54.31 | $55.22 | $52.32 | $52.60 | $52.60 | 3,691,650 |
| 2024-01-30 | $55.58 | $56.80 | $54.45 | $54.57 | $54.57 | 4,341,360 |
| 2024-01-29 | $57.60 | $57.78 | $54.80 | $54.80 | $54.80 | 3,511,540 |
| 2024-01-26 | $58.69 | $59.29 | $57.06 | $57.37 | $57.37 | 3,514,770 |
| 2024-01-25 | $57.50 | $59.42 | $57.00 | $59.29 | $59.29 | 3,839,190 |
| 2024-01-24 | $58.07 | $58.38 | $55.65 | $57.41 | $57.41 | 3,897,650 |
| 2024-01-23 | $56.99 | $58.60 | $56.17 | $58.16 | $58.16 | 4,147,080 |
| 2024-01-22 | $59.95 | $60.28 | $56.41 | $56.81 | $56.81 | 3,061,650 |
| 2024-01-19 | $60.30 | $61.08 | $59.50 | $59.90 | $59.90 | 2,799,500 |
| 2024-01-18 | $59.59 | $60.50 | $58.30 | $60.29 | $60.29 | 3,979,500 |
| 2024-01-17 | $61.55 | $61.74 | $59.66 | $59.70 | $59.70 | 3,181,950 |
| 2024-01-16 | $62.38 | $62.67 | $60.82 | $61.70 | $61.70 | 2,190,260 |
| 2024-01-15 | $61.01 | $62.98 | $60.86 | $62.35 | $62.35 | 3,401,220 |
| 2024-01-12 | $62.50 | $62.91 | $61.35 | $61.44 | $61.44 | 2,823,850 |
| 2024-01-11 | $61.71 | $63.38 | $61.58 | $62.82 | $62.82 | 3,039,400 |
| 2024-01-10 | $62.48 | $62.69 | $61.40 | $61.94 | $61.94 | 2,852,990 |
| 2024-01-09 | $63.64 | $64.20 | $62.00 | $62.63 | $62.63 | 4,339,210 |
| 2024-01-08 | $64.61 | $64.61 | $63.00 | $63.15 | $63.15 | 3,189,000 |
| 2024-01-05 | $65.50 | $66.35 | $64.42 | $64.71 | $64.71 | 2,405,520 |
| 2024-01-04 | $65.48 | $66.25 | $65.32 | $65.90 | $65.90 | 2,975,750 |
| 2024-01-03 | $66.75 | $67.56 | $65.30 | $65.49 | $65.49 | 3,989,170 |
| 2024-01-02 | $69.10 | $70.28 | $66.30 | $66.74 | $66.74 | 4,948,550 |
| 2024-01-01 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 0 |
| 2023-12-29 | $68.09 | $69.83 | $68.09 | $69.10 | $69.10 | 2,776,500 |
| 2023-12-28 | $67.97 | $68.65 | $67.17 | $68.47 | $68.47 | 2,286,880 |
| 2023-12-27 | $66.41 | $67.97 | $66.40 | $67.55 | $67.55 | 2,409,370 |
| 2023-12-26 | $68.13 | $68.13 | $66.00 | $66.44 | $66.44 | 2,802,120 |
| 2023-12-25 | $67.18 | $68.45 | $67.00 | $67.95 | $67.95 | 1,428,330 |
| 2023-12-22 | $68.66 | $68.99 | $67.50 | $67.80 | $67.80 | 1,910,600 |
| 2023-12-21 | $68.30 | $69.00 | $67.31 | $68.84 | $68.84 | 2,234,140 |
| 2023-12-20 | $70.50 | $70.80 | $68.61 | $68.90 | $68.90 | 3,125,160 |
| 2023-12-19 | $67.82 | $69.99 | $67.71 | $69.90 | $69.90 | 2,906,950 |
| 2023-12-18 | $68.35 | $69.19 | $67.80 | $68.10 | $68.10 | 2,725,370 |
| 2023-12-15 | $69.98 | $70.23 | $69.03 | $69.25 | $69.25 | 2,107,410 |
| 2023-12-14 | $70.03 | $71.20 | $69.35 | $69.49 | $69.49 | 3,129,500 |
| 2023-12-13 | $70.00 | $71.30 | $69.57 | $69.70 | $69.70 | 2,904,450 |
| 2023-12-12 | $69.64 | $70.47 | $69.40 | $70.09 | $70.09 | 2,721,140 |
| 2023-12-11 | $68.03 | $69.73 | $67.81 | $69.73 | $69.73 | 5,123,230 |
| 2023-12-08 | $69.00 | $69.49 | $67.60 | $68.03 | $68.03 | 5,741,160 |
| 2023-12-07 | $68.42 | $69.23 | $68.20 | $69.00 | $69.00 | 2,733,330 |
| 2023-12-06 | $68.57 | $69.20 | $68.20 | $68.62 | $68.62 | 2,851,850 |
| 2023-12-05 | $70.13 | $70.59 | $68.68 | $68.68 | $68.68 | 3,870,230 |
| 2023-12-04 | $71.75 | $71.81 | $70.46 | $70.60 | $70.60 | 2,689,570 |
| 2023-12-01 | $72.00 | $72.22 | $70.85 | $71.28 | $71.28 | 5,092,240 |
| 2023-11-30 | $71.84 | $72.74 | $70.89 | $72.74 | $72.74 | 4,706,030 |
| 2023-11-29 | $72.40 | $73.39 | $71.70 | $71.84 | $71.84 | 3,213,730 |
| 2023-11-28 | $71.88 | $73.13 | $71.72 | $72.67 | $72.67 | 2,953,300 |
| 2023-11-27 | $71.96 | $72.47 | $71.00 | $72.09 | $72.09 | 3,118,460 |
| 2023-11-24 | $72.56 | $72.67 | $71.08 | $72.01 | $72.01 | 2,773,500 |
| 2023-11-23 | $72.22 | $72.98 | $71.78 | $72.80 | $72.80 | 3,786,060 |
| 2023-11-22 | $73.05 | $73.65 | $72.18 | $72.22 | $72.22 | 4,554,740 |
| 2023-11-21 | $74.00 | $75.01 | $72.96 | $73.05 | $73.05 | 6,694,580 |
| 2023-11-20 | $75.91 | $75.96 | $73.98 | $74.11 | $74.11 | 7,556,190 |
| 2023-11-17 | $75.10 | $77.09 | $75.10 | $76.19 | $76.19 | 4,326,250 |
| 2023-11-16 | $75.60 | $76.38 | $75.26 | $75.68 | $75.68 | 3,951,400 |
| 2023-11-15 | $76.63 | $77.42 | $75.20 | $75.68 | $75.68 | 6,030,560 |
| 2023-11-14 | $75.50 | $76.70 | $75.28 | $75.80 | $75.80 | 4,350,950 |
| 2023-11-13 | $76.82 | $76.82 | $75.00 | $75.93 | $75.93 | 6,746,870 |
| 2023-11-10 | $76.20 | $77.19 | $75.56 | $76.82 | $76.82 | 5,726,000 |
| 2023-11-09 | $76.99 | $78.14 | $75.87 | $76.25 | $76.25 | 7,958,860 |
| 2023-11-08 | $78.96 | $79.64 | $77.33 | $77.72 | $77.72 | 9,061,090 |
| 2023-11-07 | $77.00 | $79.20 | $75.51 | $79.10 | $79.10 | 11,308,860 |
| 2023-11-06 | $76.81 | $80.00 | $75.01 | $77.23 | $77.23 | 14,352,290 |
| 2023-11-03 | $73.00 | $77.50 | $73.00 | $76.20 | $76.20 | 11,549,120 |
| 2023-11-02 | $74.00 | $75.99 | $73.38 | $73.42 | $73.42 | 9,701,540 |
| 2023-11-01 | $73.91 | $75.37 | $72.71 | $74.21 | $74.21 | 9,447,650 |
| 2023-10-31 | $73.00 | $75.15 | $72.81 | $73.95 | $73.95 | 10,801,640 |
| 2023-10-30 | $69.80 | $74.50 | $69.69 | $73.70 | $73.70 | 13,455,560 |
| 2023-10-27 | $67.30 | $71.58 | $67.24 | $70.28 | $70.28 | 14,463,650 |
| 2023-10-26 | $74.00 | $74.30 | $68.63 | $69.12 | $69.12 | 21,000,490 |
| 2023-10-25 | $72.80 | $76.51 | $71.69 | $76.26 | $76.26 | 16,629,510 |
| 2023-10-24 | $72.00 | $73.45 | $70.73 | $72.79 | $72.79 | 9,064,530 |
| 2023-10-23 | $71.73 | $74.40 | $71.06 | $72.61 | $72.61 | 11,465,790 |
| 2023-10-20 | $71.85 | $74.25 | $71.32 | $72.25 | $72.25 | 9,532,950 |
| 2023-10-19 | $72.02 | $74.47 | $71.94 | $72.72 | $72.72 | 10,291,410 |
| 2023-10-18 | $73.14 | $73.88 | $71.50 | $72.88 | $72.88 | 9,708,140 |
| 2023-10-17 | $74.57 | $74.79 | $72.41 | $73.60 | $73.60 | 11,203,880 |
| 2023-10-16 | $78.35 | $78.48 | $72.70 | $74.60 | $74.60 | 18,489,920 |
| 2023-10-13 | $74.20 | $81.76 | $74.15 | $78.78 | $78.78 | 22,563,090 |
| 2023-10-12 | $71.90 | $77.30 | $71.40 | $76.38 | $76.38 | 27,875,110 |
| 2023-10-11 | $66.89 | $72.14 | $66.65 | $72.14 | $72.14 | 16,846,250 |
| 2023-10-10 | $62.60 | $65.80 | $62.37 | $65.58 | $65.58 | 9,442,420 |
| 2023-10-09 | $61.21 | $63.13 | $61.21 | $62.76 | $62.76 | 6,764,860 |
| 2023-09-28 | $60.50 | $62.06 | $60.40 | $61.20 | $61.20 | 7,056,440 |
| 2023-09-27 | $60.01 | $60.83 | $59.95 | $60.16 | $60.16 | 3,667,190 |
| 2023-09-26 | $61.51 | $61.51 | $59.99 | $60.22 | $60.22 | 6,177,670 |
| 2023-09-25 | $61.82 | $62.16 | $60.67 | $61.81 | $61.81 | 5,345,130 |
| 2023-09-22 | $61.90 | $62.27 | $61.20 | $61.82 | $61.82 | 6,439,290 |
| 2023-09-21 | $61.97 | $62.64 | $61.43 | $61.83 | $61.83 | 5,157,520 |
| 2023-09-20 | $62.55 | $63.36 | $61.66 | $62.20 | $62.20 | 6,187,210 |
| 2023-09-19 | $65.50 | $65.50 | $62.01 | $62.64 | $62.64 | 10,596,390 |
| 2023-09-18 | $67.90 | $67.90 | $64.68 | $65.00 | $65.00 | 17,871,930 |
| 2023-09-15 | $61.10 | $66.86 | $60.91 | $66.86 | $66.86 | 11,654,050 |
| 2023-09-14 | $61.25 | $61.49 | $59.72 | $60.78 | $60.78 | 7,539,780 |
| 2023-09-13 | $61.20 | $62.38 | $60.58 | $61.25 | $61.25 | 5,379,380 |
| 2023-09-12 | $62.00 | $62.20 | $60.90 | $61.40 | $61.40 | 6,383,580 |
| 2023-09-11 | $61.83 | $63.16 | $61.67 | $61.98 | $61.98 | 9,376,190 |
| 2023-09-08 | $59.80 | $62.58 | $59.31 | $61.39 | $61.39 | 8,052,880 |
| 2023-09-07 | $60.59 | $60.59 | $59.50 | $60.09 | $60.09 | 6,509,120 |
| 2023-09-06 | $59.30 | $61.35 | $59.13 | $60.81 | $60.81 | 9,101,670 |
| 2023-09-05 | $59.10 | $60.47 | $58.75 | $59.77 | $59.77 | 9,579,380 |
| 2023-09-04 | $59.45 | $59.95 | $57.86 | $58.78 | $58.78 | 5,840,760 |
| 2023-09-01 | $59.10 | $59.89 | $58.00 | $59.00 | $59.00 | 6,036,750 |
| 2023-08-31 | $59.05 | $60.38 | $58.58 | $59.27 | $59.27 | 8,858,290 |
| 2023-08-30 | $58.98 | $60.50 | $57.45 | $59.59 | $59.59 | 15,690,200 |
| 2023-08-29 | $54.13 | $58.32 | $53.88 | $57.53 | $57.53 | 9,498,730 |
| 2023-08-28 | $53.73 | $55.73 | $53.00 | $54.40 | $54.40 | 7,925,830 |
| 2023-08-25 | $51.92 | $51.95 | $50.50 | $50.88 | $50.88 | 3,497,550 |
| 2023-08-24 | $51.73 | $52.28 | $51.23 | $51.83 | $51.83 | 2,393,130 |
| 2023-08-23 | $52.89 | $53.42 | $51.40 | $51.43 | $51.43 | 2,086,000 |
| 2023-08-22 | $52.70 | $53.50 | $51.77 | $53.14 | $53.14 | 3,445,110 |
| 2023-08-21 | $52.61 | $53.65 | $52.00 | $52.38 | $52.38 | 2,464,130 |
| 2023-08-18 | $54.02 | $54.57 | $52.93 | $52.93 | $52.93 | 2,506,020 |
| 2023-08-17 | $53.58 | $54.30 | $53.18 | $53.88 | $53.88 | 2,538,310 |
| 2023-08-16 | $54.60 | $55.17 | $53.90 | $54.11 | $54.11 | 2,697,210 |
| 2023-08-15 | $54.98 | $55.80 | $54.32 | $55.03 | $55.03 | 4,227,860 |
| 2023-08-14 | $53.51 | $55.37 | $53.10 | $55.28 | $55.28 | 4,856,880 |
| 2023-08-11 | $55.88 | $56.00 | $53.99 | $54.17 | $54.17 | 3,085,280 |
| 2023-08-10 | $55.14 | $55.94 | $55.12 | $55.40 | $55.40 | 2,457,900 |
| 2023-08-09 | $55.56 | $56.51 | $55.13 | $55.55 | $55.55 | 4,577,520 |
| 2023-08-08 | $55.44 | $56.40 | $55.07 | $55.86 | $55.86 | 5,631,200 |
| 2023-08-07 | $55.40 | $55.61 | $54.50 | $55.55 | $55.55 | 4,498,610 |
| 2023-08-04 | $53.90 | $56.14 | $53.83 | $55.48 | $55.48 | 6,454,880 |
| 2023-08-03 | $53.38 | $54.60 | $52.93 | $53.92 | $53.92 | 5,757,740 |
| 2023-08-02 | $53.04 | $53.80 | $52.58 | $53.65 | $53.65 | 5,094,490 |
| 2023-08-01 | $53.03 | $53.60 | $52.60 | $52.78 | $52.78 | 5,151,490 |
| 2023-07-31 | $53.73 | $54.19 | $53.12 | $53.21 | $53.21 | 6,323,880 |
| 2023-07-28 | $53.40 | $54.35 | $53.18 | $53.55 | $53.55 | 5,257,900 |
| 2023-07-27 | $54.77 | $54.79 | $53.23 | $53.41 | $53.41 | 6,060,380 |
| 2023-07-26 | $55.05 | $55.28 | $54.10 | $54.60 | $54.60 | 4,954,180 |
| 2023-07-25 | $55.70 | $55.85 | $54.55 | $54.78 | $54.78 | 8,496,150 |
| 2023-07-24 | $55.75 | $56.78 | $55.32 | $55.83 | $55.83 | 7,685,520 |
| 2023-07-21 | $54.00 | $57.55 | $54.00 | $55.96 | $55.96 | 13,606,530 |
| 2023-07-20 | $56.18 | $56.45 | $53.66 | $53.88 | $53.88 | 11,193,640 |
| 2023-07-19 | $55.11 | $57.29 | $54.33 | $56.25 | $56.25 | 15,341,220 |
| 2023-07-18 | $53.56 | $56.47 | $53.37 | $54.55 | $54.55 | 21,121,270 |
| 2023-07-17 | $51.28 | $53.67 | $51.00 | $53.67 | $53.67 | 17,624,940 |
| 2023-07-14 | $48.98 | $49.40 | $48.68 | $48.79 | $48.79 | 2,343,410 |
| 2023-07-13 | $47.96 | $49.39 | $47.92 | $49.01 | $49.01 | 4,166,880 |
| 2023-07-12 | $48.45 | $48.96 | $47.60 | $47.65 | $47.65 | 2,665,380 |
| 2023-07-11 | $47.29 | $48.57 | $47.29 | $48.40 | $48.40 | 3,551,440 |
| 2023-07-10 | $47.26 | $47.84 | $47.18 | $47.29 | $47.29 | 1,809,150 |
| 2023-07-07 | $47.50 | $47.80 | $46.88 | $47.27 | $47.27 | 2,120,660 |
| 2023-07-06 | $47.15 | $48.40 | $47.15 | $47.74 | $47.74 | 2,126,100 |
| 2023-07-05 | $47.74 | $48.44 | $47.41 | $47.50 | $47.50 | 2,513,580 |
| 2023-07-04 | $46.72 | $48.50 | $46.68 | $47.95 | $47.95 | 4,003,410 |
| 2023-07-03 | $46.29 | $46.93 | $46.29 | $46.66 | $46.66 | 2,542,530 |
| 2023-06-30 | $45.89 | $46.58 | $45.81 | $46.25 | $46.25 | 2,542,750 |
| 2023-06-29 | $45.90 | $46.38 | $45.80 | $45.88 | $45.88 | 2,846,450 |
| 2023-06-28 | $48.08 | $48.11 | $45.91 | $45.96 | $45.96 | 5,858,480 |
| 2023-06-27 | $48.00 | $48.40 | $47.69 | $48.07 | $48.07 | 2,626,920 |
| 2023-06-26 | $48.50 | $48.93 | $47.73 | $48.00 | $48.00 | 3,062,950 |
| 2023-06-21 | $50.99 | $51.00 | $48.91 | $48.95 | $48.95 | 4,641,120 |
| 2023-06-20 | $49.92 | $51.86 | $49.35 | $51.01 | $51.01 | 6,347,380 |
| 2023-06-19 | $50.29 | $50.71 | $50.01 | $50.01 | $50.01 | 3,601,060 |
| 2023-06-16 | $50.74 | $50.75 | $49.95 | $50.25 | $50.25 | 3,777,540 |
| 2023-06-15 | $50.90 | $51.37 | $50.41 | $50.51 | $50.51 | 3,107,180 |
| 2023-06-14 | $51.83 | $51.83 | $50.74 | $51.06 | $51.06 | 5,592,730 |
| 2023-06-13 | $48.46 | $52.68 | $48.18 | $51.91 | $51.91 | 8,381,650 |
| 2023-06-12 | $48.44 | $48.95 | $47.85 | $48.42 | $48.42 | 4,465,790 |
| 2023-06-09 | $47.68 | $48.50 | $47.34 | $48.50 | $48.50 | 6,544,390 |
| 2023-06-08 | $49.24 | $49.24 | $47.55 | $47.68 | $47.68 | 5,234,350 |
| 2023-06-07 | $48.50 | $49.66 | $47.50 | $49.28 | $49.28 | 4,469,900 |
| 2023-06-06 | $50.53 | $50.54 | $48.52 | $48.52 | $48.52 | 4,315,340 |
| 2023-06-05 | $51.31 | $51.61 | $50.50 | $50.54 | $50.54 | 2,740,750 |
| 2023-06-02 | $51.70 | $51.79 | $51.11 | $51.34 | $51.34 | 2,500,480 |
| 2023-06-01 | $50.62 | $51.80 | $50.50 | $51.70 | $51.70 | 2,992,680 |
| 2023-05-31 | $50.89 | $51.35 | $50.36 | $51.08 | $51.08 | 2,541,050 |
| 2023-05-30 | $49.91 | $50.98 | $49.61 | $50.92 | $50.92 | 2,863,230 |
| 2023-05-29 | $50.17 | $50.44 | $49.71 | $49.82 | $49.82 | 2,152,810 |
| 2023-05-26 | $49.37 | $49.72 | $49.10 | $49.65 | $49.65 | 2,016,420 |
| 2023-05-25 | $49.46 | $49.98 | $48.90 | $49.50 | $49.50 | 2,155,110 |
| 2023-05-24 | $49.66 | $49.95 | $48.90 | $49.46 | $49.46 | 2,278,960 |
| 2023-05-23 | $50.15 | $50.40 | $49.76 | $49.85 | $49.85 | 1,744,140 |
| 2023-05-22 | $50.68 | $50.85 | $49.88 | $50.15 | $50.15 | 2,221,790 |
| 2023-05-19 | $49.90 | $50.60 | $49.78 | $50.49 | $50.49 | 3,091,750 |
| 2023-05-18 | $50.00 | $50.40 | $49.39 | $49.91 | $49.91 | 2,486,890 |
| 2023-05-17 | $49.30 | $49.96 | $49.23 | $49.82 | $49.82 | 1,916,230 |
| 2023-05-16 | $49.37 | $49.91 | $49.15 | $49.48 | $49.48 | 2,457,950 |
| 2023-05-15 | $48.88 | $49.50 | $48.63 | $49.50 | $49.50 | 2,370,000 |
| 2023-05-12 | $49.85 | $50.24 | $49.07 | $49.08 | $49.08 | 2,528,510 |
| 2023-05-11 | $50.20 | $50.37 | $49.81 | $49.83 | $49.83 | 2,204,630 |
| 2023-05-10 | $50.40 | $50.79 | $49.49 | $49.86 | $49.86 | 3,056,980 |
| 2023-05-09 | $50.18 | $51.58 | $50.18 | $50.41 | $50.41 | 3,170,430 |
| 2023-05-08 | $50.06 | $50.73 | $49.98 | $50.55 | $50.55 | 2,798,530 |
| 2023-05-05 | $50.58 | $51.08 | $49.93 | $50.09 | $50.09 | 3,012,560 |
| 2023-05-04 | $51.50 | $51.95 | $50.16 | $50.59 | $50.59 | 3,998,770 |
| 2023-05-03 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 0 |
| 2023-05-02 | $51.90 | $51.90 | $51.90 | $51.90 | $51.90 | 0 |
| 2023-04-28 | $50.69 | $52.28 | $50.47 | $51.90 | $51.90 | 3,727,140 |
| 2023-04-27 | $49.40 | $51.56 | $49.23 | $50.69 | $50.69 | 5,169,480 |
| 2023-04-26 | $50.53 | $51.09 | $50.03 | $50.15 | $50.15 | 4,035,490 |
| 2023-04-25 | $52.99 | $53.38 | $50.13 | $50.73 | $50.73 | 6,123,690 |
| 2023-04-24 | $53.52 | $54.27 | $52.52 | $53.14 | $53.14 | 4,971,470 |
| 2023-04-21 | $57.30 | $57.33 | $53.66 | $53.78 | $53.78 | 7,929,660 |
| 2023-04-20 | $57.29 | $58.00 | $56.97 | $57.33 | $57.33 | 4,934,290 |
| 2023-04-19 | $58.10 | $58.89 | $57.33 | $57.46 | $57.46 | 5,354,770 |
| 2023-04-18 | $59.44 | $59.48 | $57.67 | $58.18 | $58.18 | 5,427,360 |
| 2023-04-17 | $59.62 | $60.36 | $59.00 | $59.43 | $59.43 | 4,498,100 |
| 2023-04-14 | $59.21 | $60.56 | $58.33 | $60.22 | $60.22 | 6,477,090 |
| 2023-04-13 | $61.18 | $61.22 | $59.01 | $59.20 | $59.20 | 7,476,710 |
| 2023-04-12 | $60.96 | $61.63 | $60.12 | $61.21 | $61.21 | 6,004,420 |
| 2023-04-11 | $60.03 | $61.60 | $59.85 | $60.68 | $60.68 | 7,025,880 |
| 2023-04-10 | $60.82 | $62.38 | $60.00 | $60.00 | $60.00 | 8,578,260 |
| 2023-04-07 | $61.59 | $61.95 | $60.18 | $60.92 | $60.92 | 8,014,420 |
| 2023-04-06 | $60.08 | $63.03 | $59.82 | $61.57 | $61.57 | 12,738,580 |
| 2023-04-05 | $59.80 | $59.80 | $59.80 | $59.80 | $59.80 | 0 |
| 2023-04-04 | $58.30 | $61.39 | $58.02 | $59.80 | $59.80 | 11,380,740 |
| 2023-04-03 | $57.07 | $58.47 | $57.02 | $58.40 | $58.40 | 6,369,940 |
| 2023-03-31 | $57.10 | $57.39 | $56.21 | $56.83 | $56.83 | 4,146,010 |
| 2023-03-30 | $57.70 | $57.98 | $56.70 | $57.10 | $57.10 | 4,070,450 |
| 2023-03-29 | $57.35 | $58.06 | $56.91 | $57.40 | $57.40 | 4,666,910 |
| 2023-03-28 | $58.48 | $59.13 | $57.11 | $57.12 | $57.12 | 6,261,720 |
| 2023-03-27 | $58.47 | $59.99 | $58.00 | $58.74 | $58.74 | 6,383,650 |
| 2023-03-24 | $58.49 | $59.11 | $57.55 | $58.48 | $58.48 | 5,968,060 |
| 2023-03-23 | $57.87 | $58.70 | $57.75 | $58.64 | $58.64 | 6,271,350 |
| 2023-03-22 | $56.32 | $58.93 | $55.86 | $58.15 | $58.15 | 7,621,870 |
| 2023-03-21 | $55.96 | $56.71 | $55.61 | $56.31 | $56.31 | 3,730,380 |
| 2023-03-20 | $55.90 | $56.67 | $55.51 | $55.80 | $55.80 | 5,241,920 |
| 2023-03-17 | $54.82 | $56.37 | $54.82 | $55.94 | $55.94 | 5,965,830 |
| 2023-03-16 | $53.90 | $55.19 | $53.66 | $54.59 | $54.59 | 4,513,830 |
| 2023-03-15 | $53.80 | $55.15 | $53.70 | $54.15 | $54.15 | 4,168,870 |
| 2023-03-14 | $53.00 | $53.98 | $52.20 | $53.68 | $53.68 | 4,297,880 |
| 2023-03-13 | $54.16 | $54.33 | $52.77 | $53.35 | $53.35 | 3,364,350 |
| 2023-03-10 | $52.99 | $55.60 | $52.90 | $54.16 | $54.16 | 5,449,890 |
| 2023-03-09 | $53.00 | $53.62 | $52.90 | $53.36 | $53.36 | 2,316,480 |
| 2023-03-08 | $52.57 | $53.11 | $52.40 | $52.98 | $52.98 | 2,094,530 |
| 2023-03-07 | $54.15 | $54.36 | $52.51 | $52.57 | $52.57 | 3,302,950 |
| 2023-03-06 | $54.76 | $54.88 | $54.00 | $54.30 | $54.30 | 2,394,850 |
| 2023-03-03 | $54.83 | $55.08 | $54.00 | $54.80 | $54.80 | 3,529,930 |
| 2023-03-02 | $54.35 | $54.69 | $54.00 | $54.24 | $54.24 | 2,281,560 |
| 2023-03-01 | $53.71 | $54.36 | $53.50 | $54.36 | $54.36 | 2,812,020 |
| 2023-02-28 | $53.47 | $54.14 | $52.90 | $53.73 | $53.73 | 2,766,030 |
| 2023-02-27 | $54.03 | $54.33 | $53.00 | $53.14 | $53.14 | 3,285,920 |
| 2023-02-24 | $54.90 | $55.50 | $54.16 | $54.30 | $54.30 | 2,855,270 |
| 2023-02-23 | $55.06 | $55.35 | $54.35 | $54.73 | $54.73 | 2,475,750 |
| 2023-02-22 | $55.13 | $55.71 | $54.81 | $55.06 | $55.06 | 2,303,470 |
| 2023-02-21 | $55.22 | $56.00 | $54.70 | $55.46 | $55.46 | 3,445,630 |
| 2023-02-20 | $54.80 | $55.35 | $54.30 | $55.23 | $55.23 | 3,977,830 |
| 2023-02-17 | $56.11 | $56.64 | $54.81 | $54.91 | $54.91 | 4,460,580 |
| 2023-02-16 | $58.16 | $58.30 | $55.88 | $56.42 | $56.42 | 6,387,780 |
| 2023-02-15 | $57.21 | $58.30 | $57.11 | $58.07 | $58.07 | 4,670,810 |
| 2023-02-14 | $56.51 | $59.58 | $56.51 | $57.35 | $57.35 | 7,482,840 |
| 2023-02-13 | $55.98 | $56.79 | $55.46 | $56.69 | $56.69 | 4,453,100 |
| 2023-02-10 | $55.45 | $56.76 | $55.10 | $55.72 | $55.72 | 5,231,630 |
| 2023-02-09 | $53.66 | $55.55 | $53.16 | $55.39 | $55.39 | 6,146,290 |
| 2023-02-08 | $54.30 | $55.87 | $53.58 | $53.64 | $53.64 | 4,812,630 |
| 2023-02-07 | $53.89 | $54.75 | $53.53 | $54.29 | $54.29 | 3,324,460 |
| 2023-02-06 | $53.91 | $54.35 | $53.32 | $53.85 | $53.85 | 2,499,190 |
| 2023-02-03 | $53.40 | $54.41 | $52.98 | $54.13 | $54.13 | 3,342,840 |
| 2023-02-02 | $53.29 | $54.10 | $53.04 | $53.46 | $53.46 | 3,687,240 |
| 2023-02-01 | $52.40 | $53.42 | $52.25 | $53.10 | $53.10 | 3,560,600 |
| 2023-01-31 | $52.86 | $53.16 | $51.95 | $52.08 | $52.08 | 3,816,630 |
| 2023-01-30 | $53.80 | $54.09 | $53.20 | $53.26 | $53.26 | 2,711,460 |
| 2023-01-20 | $53.21 | $53.46 | $52.93 | $53.17 | $53.17 | 2,121,880 |
| 2023-01-19 | $52.60 | $53.31 | $52.24 | $53.25 | $53.25 | 2,241,320 |
| 2023-01-18 | $52.99 | $53.10 | $52.49 | $52.63 | $52.63 | 1,468,080 |
| 2023-01-17 | $52.30 | $53.48 | $52.20 | $52.84 | $52.84 | 2,828,150 |
| 2023-01-16 | $51.11 | $52.79 | $51.06 | $52.30 | $52.30 | 3,854,510 |
| 2023-01-13 | $51.35 | $51.69 | $51.00 | $51.35 | $51.35 | 1,238,090 |
| 2023-01-12 | $51.25 | $51.76 | $51.00 | $51.34 | $51.34 | 1,973,130 |
| 2023-01-11 | $52.00 | $52.50 | $51.06 | $51.25 | $51.25 | 2,168,250 |
| 2023-01-10 | $51.75 | $52.57 | $51.50 | $52.08 | $52.08 | 2,020,150 |
| 2023-01-09 | $51.97 | $52.67 | $51.58 | $51.76 | $51.76 | 2,257,830 |
| 2023-01-06 | $51.98 | $52.37 | $51.60 | $51.67 | $51.67 | 1,858,660 |
| 2023-01-05 | $50.80 | $52.50 | $50.51 | $51.98 | $51.98 | 3,093,080 |
| 2023-01-04 | $51.09 | $51.85 | $50.50 | $50.81 | $50.81 | 2,076,330 |
| 2023-01-03 | $50.19 | $51.16 | $49.61 | $51.10 | $51.10 | 2,110,430 |
| 2023-01-02 | $50.20 | $50.20 | $50.20 | $50.20 | $50.20 | 0 |
| 2022-12-30 | $50.67 | $51.10 | $49.82 | $50.20 | $50.20 | 1,881,500 |
| 2022-12-29 | $50.00 | $50.90 | $49.81 | $50.44 | $50.44 | 1,804,880 |
| 2022-12-28 | $50.50 | $50.60 | $49.68 | $50.19 | $50.19 | 1,813,030 |
| 2022-12-27 | $50.65 | $51.06 | $50.12 | $50.78 | $50.78 | 1,877,430 |
| 2022-12-26 | $49.95 | $51.20 | $49.85 | $50.58 | $50.58 | 2,211,640 |
| 2022-12-23 | $49.20 | $50.10 | $48.80 | $49.86 | $49.86 | 2,280,040 |
| 2022-12-22 | $49.27 | $50.45 | $49.08 | $49.60 | $49.60 | 3,431,090 |
| 2022-12-21 | $50.45 | $50.85 | $48.60 | $48.94 | $48.94 | 3,090,680 |
| 2022-12-20 | $50.60 | $51.30 | $49.97 | $50.49 | $50.49 | 2,265,440 |
| 2022-12-19 | $51.85 | $51.98 | $50.30 | $50.61 | $50.61 | 2,775,710 |
| 2022-12-16 | $52.80 | $52.94 | $51.80 | $52.02 | $52.02 | 3,332,140 |
| 2022-12-15 | $52.36 | $54.00 | $51.89 | $53.18 | $53.18 | 4,603,780 |
| 2022-12-14 | $53.65 | $54.63 | $52.70 | $52.70 | $52.70 | 6,595,440 |
| 2022-12-13 | $53.13 | $53.54 | $52.35 | $52.67 | $52.67 | 3,276,900 |
| 2022-12-12 | $52.20 | $54.00 | $52.20 | $53.48 | $53.48 | 5,810,360 |
| 2022-12-09 | $52.80 | $53.00 | $51.62 | $53.00 | $53.00 | 6,637,270 |
| 2022-12-08 | $51.80 | $52.40 | $51.36 | $52.11 | $52.11 | 3,433,820 |
| 2022-12-07 | $52.30 | $52.40 | $51.66 | $51.87 | $51.87 | 2,700,050 |
| 2022-12-06 | $52.08 | $53.30 | $52.05 | $52.57 | $52.57 | 4,622,930 |
| 2022-12-05 | $52.31 | $52.70 | $51.80 | $52.53 | $52.53 | 3,064,070 |
| 2022-12-01 | $53.00 | $53.03 | $51.69 | $51.84 | $51.84 | 3,568,930 |
| 2022-11-30 | $52.00 | $52.77 | $51.60 | $52.03 | $52.03 | 3,342,560 |
| 2022-11-29 | $48.88 | $53.40 | $48.88 | $52.01 | $52.01 | 7,864,340 |
| 2022-11-28 | $49.30 | $49.71 | $48.52 | $48.85 | $48.85 | 2,645,480 |
| 2022-11-25 | $50.25 | $51.33 | $49.88 | $49.92 | $49.92 | 2,695,260 |
| 2022-11-24 | $50.50 | $51.10 | $50.15 | $50.24 | $50.24 | 2,020,030 |
| 2022-11-23 | $50.88 | $51.36 | $49.51 | $50.22 | $50.22 | 3,040,540 |
| 2022-11-22 | $51.33 | $52.24 | $50.76 | $50.91 | $50.91 | 2,916,140 |
| 2022-11-21 | $52.02 | $52.60 | $51.01 | $51.42 | $51.42 | 3,162,850 |
| 2022-11-18 | $53.38 | $53.67 | $52.21 | $52.40 | $52.40 | 4,085,960 |
| 2022-11-17 | $52.06 | $53.38 | $51.55 | $53.38 | $53.38 | 4,810,140 |
| 2022-11-16 | $52.31 | $53.06 | $52.12 | $52.46 | $52.46 | 4,232,950 |
| 2022-11-15 | $50.10 | $52.88 | $50.10 | $52.74 | $52.74 | 7,467,110 |
| 2022-11-14 | $49.34 | $50.56 | $48.91 | $49.90 | $49.90 | 3,207,030 |
| 2022-11-11 | $50.00 | $50.70 | $49.32 | $49.32 | $49.32 | 4,137,690 |
| 2022-11-10 | $49.25 | $49.97 | $48.92 | $48.97 | $48.97 | 2,487,710 |
| 2022-11-09 | $49.68 | $50.01 | $49.00 | $49.48 | $49.48 | 2,060,600 |
| 2022-11-08 | $50.28 | $50.40 | $49.29 | $49.71 | $49.71 | 2,690,830 |
| 2022-11-07 | $50.30 | $50.65 | $49.81 | $50.12 | $50.12 | 3,313,190 |
| 2022-11-04 | $49.70 | $50.27 | $49.11 | $50.18 | $50.18 | 4,405,740 |
| 2022-11-03 | $48.80 | $50.20 | $48.60 | $49.81 | $49.81 | 4,032,420 |
| 2022-11-02 | $48.40 | $49.91 | $48.29 | $49.24 | $49.24 | 4,128,740 |
| 2022-11-01 | $48.30 | $48.69 | $47.73 | $48.55 | $48.55 | 3,782,830 |
| 2022-10-31 | $45.16 | $49.26 | $45.16 | $48.53 | $48.53 | 5,667,660 |
| 2022-10-28 | $47.09 | $48.66 | $45.68 | $45.80 | $45.80 | 4,571,980 |
| 2022-10-27 | $48.20 | $48.63 | $47.12 | $47.37 | $47.37 | 5,287,420 |
| 2022-10-26 | $47.50 | $49.59 | $47.41 | $49.34 | $49.34 | 3,255,970 |
| 2022-10-25 | $48.16 | $48.66 | $47.00 | $47.59 | $47.59 | 2,339,510 |
| 2022-10-24 | $48.76 | $50.20 | $47.88 | $48.19 | $48.19 | 3,108,760 |
| 2022-10-21 | $50.50 | $50.50 | $48.69 | $48.76 | $48.76 | 3,014,000 |
| 2022-10-20 | $48.19 | $50.66 | $47.88 | $49.84 | $49.84 | 4,223,730 |
| 2022-10-19 | $49.06 | $49.55 | $48.39 | $48.40 | $48.40 | 1,619,810 |
| 2022-10-18 | $49.80 | $49.88 | $48.69 | $49.06 | $49.06 | 2,012,510 |
| 2022-10-17 | $48.76 | $49.78 | $48.23 | $49.60 | $49.60 | 2,447,320 |
| 2022-10-14 | $47.59 | $48.85 | $47.38 | $48.77 | $48.77 | 2,736,680 |
| 2022-10-13 | $46.51 | $47.65 | $46.46 | $47.12 | $47.12 | 2,489,020 |
| 2022-10-12 | $44.56 | $46.95 | $44.56 | $46.94 | $46.94 | 3,660,810 |
| 2022-10-11 | $45.46 | $45.72 | $44.36 | $44.66 | $44.66 | 2,679,180 |
| 2022-10-10 | $47.58 | $48.11 | $45.40 | $45.48 | $45.48 | 3,073,580 |
| 2022-09-30 | $48.32 | $48.67 | $47.45 | $47.58 | $47.58 | 1,921,880 |
| 2022-09-29 | $49.69 | $49.69 | $48.18 | $48.31 | $48.31 | 2,019,460 |
| 2022-09-28 | $49.07 | $49.66 | $48.53 | $48.78 | $48.78 | 2,030,920 |
| 2022-09-27 | $47.93 | $49.49 | $47.90 | $49.48 | $49.48 | 2,842,500 |
| 2022-09-26 | $48.23 | $48.88 | $47.85 | $47.93 | $47.93 | 2,401,190 |
| 2022-09-23 | $51.27 | $51.27 | $48.61 | $49.06 | $49.06 | 3,463,790 |
| 2022-09-22 | $51.05 | $52.13 | $50.86 | $50.90 | $50.90 | 1,944,520 |
| 2022-09-21 | $50.66 | $51.72 | $49.60 | $51.50 | $51.50 | 2,179,990 |
| 2022-09-20 | $50.69 | $51.11 | $50.60 | $51.03 | $51.03 | 1,397,960 |
| 2022-09-19 | $51.00 | $51.48 | $50.50 | $50.62 | $50.62 | 1,813,580 |
| 2022-09-16 | $52.40 | $52.92 | $51.00 | $51.00 | $51.00 | 2,438,370 |
| 2022-09-15 | $53.80 | $54.19 | $52.41 | $52.61 | $52.61 | 2,725,130 |
| 2022-09-14 | $53.08 | $54.05 | $52.95 | $53.80 | $53.80 | 1,923,250 |
| 2022-09-13 | $54.16 | $55.26 | $54.00 | $54.08 | $54.08 | 2,487,020 |
| 2022-09-12 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2022-09-09 | $53.60 | $54.31 | $53.00 | $54.00 | $54.00 | 2,322,730 |
| 2022-09-08 | $55.60 | $55.60 | $53.51 | $53.51 | $53.51 | 4,408,700 |
| 2022-09-07 | $55.22 | $56.22 | $55.05 | $55.60 | $55.60 | 2,889,540 |
| 2022-09-06 | $55.49 | $55.89 | $54.58 | $55.22 | $55.22 | 2,791,420 |
| 2022-09-05 | $56.70 | $56.77 | $55.17 | $55.48 | $55.48 | 2,825,770 |
| 2022-09-02 | $56.80 | $57.71 | $56.23 | $56.82 | $56.82 | 3,405,060 |
| 2022-09-01 | $57.04 | $57.90 | $55.90 | $55.90 | $55.90 | 2,857,590 |
| 2022-08-31 | $56.10 | $57.22 | $55.70 | $56.93 | $56.93 | 3,328,320 |
| 2022-08-30 | $55.39 | $56.51 | $55.20 | $56.11 | $56.11 | 2,642,710 |
| 2022-08-29 | $55.52 | $56.43 | $55.10 | $55.41 | $55.41 | 2,399,500 |
| 2022-08-26 | $57.09 | $57.30 | $55.62 | $55.83 | $55.83 | 2,721,360 |
| 2022-08-25 | $56.68 | $57.00 | $55.51 | $56.69 | $56.69 | 2,868,140 |
| 2022-08-24 | $58.79 | $58.90 | $56.44 | $56.57 | $56.57 | 4,337,180 |
| 2022-08-23 | $58.98 | $59.45 | $58.50 | $58.79 | $58.79 | 2,424,710 |
| 2022-08-22 | $58.00 | $59.81 | $57.50 | $59.07 | $59.07 | 3,254,170 |
| 2022-08-19 | $61.70 | $62.90 | $59.00 | $59.05 | $59.05 | 6,512,220 |
| 2022-08-18 | $60.66 | $62.02 | $59.85 | $61.95 | $61.73 | 5,068,860 |
| 2022-08-17 | $60.87 | $61.22 | $59.40 | $60.95 | $60.73 | 4,978,670 |
| 2022-08-16 | $61.83 | $61.98 | $60.83 | $61.01 | $60.79 | 3,761,640 |
| 2022-08-15 | $62.02 | $63.00 | $61.32 | $61.70 | $61.48 | 4,226,720 |
| 2022-08-12 | $62.89 | $63.53 | $62.12 | $62.63 | $62.41 | 5,569,680 |
| 2022-08-11 | $61.00 | $64.20 | $60.50 | $62.90 | $62.68 | 9,786,140 |
| 2022-08-10 | $61.00 | $62.78 | $60.00 | $60.24 | $60.03 | 6,733,220 |
| 2022-08-09 | $61.01 | $61.92 | $59.89 | $61.82 | $61.60 | 5,684,510 |
| 2022-08-08 | $62.69 | $62.69 | $60.53 | $61.34 | $61.12 | 7,840,520 |
| 2022-08-05 | $58.36 | $62.95 | $58.03 | $62.49 | $62.49 | 11,784,450 |
| 2022-08-04 | $57.00 | $58.80 | $57.00 | $58.35 | $58.35 | 6,312,380 |
| 2022-08-03 | $55.75 | $58.48 | $55.75 | $56.73 | $56.73 | 6,646,860 |
| 2022-08-02 | $57.20 | $57.55 | $55.36 | $55.75 | $55.75 | 6,203,460 |
| 2022-08-01 | $57.00 | $59.00 | $56.35 | $58.16 | $58.16 | 4,462,090 |
| 2022-07-29 | $60.39 | $60.71 | $58.12 | $58.26 | $58.26 | 6,559,940 |
| 2022-07-28 | $59.60 | $61.99 | $59.60 | $60.91 | $60.91 | 6,712,300 |
| 2022-07-27 | $60.71 | $61.16 | $59.30 | $59.37 | $59.37 | 5,008,950 |
| 2022-07-26 | $60.66 | $60.99 | $59.91 | $60.94 | $60.94 | 3,635,270 |
| 2022-07-25 | $61.90 | $62.58 | $60.39 | $60.61 | $60.61 | 4,709,490 |
| 2022-07-22 | $64.21 | $64.70 | $61.81 | $62.00 | $62.00 | 7,774,110 |
| 2022-07-21 | $64.93 | $66.25 | $63.66 | $64.70 | $64.70 | 6,093,830 |
| 2022-07-20 | $66.06 | $66.88 | $64.66 | $64.88 | $64.88 | 5,701,920 |
| 2022-07-19 | $64.24 | $65.96 | $63.90 | $65.18 | $65.18 | 5,845,180 |
| 2022-07-18 | $64.15 | $64.78 | $62.20 | $64.30 | $64.30 | 5,628,900 |
| 2022-07-15 | $63.35 | $65.89 | $62.01 | $63.60 | $63.60 | 7,279,300 |
| 2022-07-14 | $64.48 | $66.29 | $64.00 | $65.28 | $65.28 | 6,959,180 |
| 2022-07-13 | $67.41 | $67.57 | $64.14 | $64.99 | $64.99 | 9,693,130 |
| 2022-07-12 | $72.00 | $73.20 | $66.65 | $67.00 | $67.00 | 13,193,160 |
| 2022-07-11 | $72.30 | $75.85 | $70.86 | $72.50 | $72.50 | 13,469,080 |
| 2022-07-08 | $71.01 | $76.88 | $70.60 | $73.80 | $73.80 | 14,816,730 |
| 2022-07-07 | $70.10 | $73.30 | $68.00 | $71.86 | $71.86 | 13,662,020 |
| 2022-07-06 | $66.22 | $70.16 | $66.01 | $69.81 | $69.81 | 14,311,660 |
| 2022-07-05 | $65.94 | $67.87 | $64.75 | $66.24 | $66.24 | 9,235,750 |
| 2022-07-04 | $69.47 | $70.10 | $65.68 | $66.60 | $66.60 | 13,951,430 |
| 2022-07-01 | $62.20 | $68.12 | $61.88 | $68.12 | $68.12 | 14,445,810 |
| 2022-06-30 | $60.36 | $62.56 | $60.35 | $61.93 | $61.93 | 8,122,360 |
| 2022-06-29 | $61.90 | $63.48 | $60.20 | $60.35 | $60.35 | 13,825,630 |
| 2022-06-28 | $59.00 | $61.67 | $57.81 | $61.67 | $61.67 | 8,083,850 |
| 2022-06-27 | $58.76 | $59.88 | $58.40 | $58.94 | $58.94 | 5,492,100 |
| 2022-06-24 | $58.45 | $59.35 | $58.29 | $58.61 | $58.61 | 4,830,110 |
| 2022-06-23 | $56.31 | $59.01 | $56.18 | $58.45 | $58.45 | 5,306,850 |
| 2022-06-22 | $57.82 | $58.18 | $56.24 | $56.32 | $56.32 | 4,431,940 |
| 2022-06-21 | $58.30 | $59.44 | $57.53 | $57.82 | $57.82 | 5,848,870 |
| 2022-06-20 | $56.63 | $58.36 | $56.31 | $58.18 | $58.18 | 5,606,950 |
| 2022-06-17 | $56.57 | $57.14 | $55.12 | $56.22 | $56.22 | 4,145,490 |
| 2022-06-16 | $55.50 | $57.65 | $55.50 | $56.57 | $56.57 | 5,592,400 |
| 2022-06-15 | $53.63 | $56.27 | $53.53 | $55.42 | $55.42 | 7,339,520 |
| 2022-06-14 | $54.42 | $54.88 | $51.90 | $53.40 | $53.40 | 6,989,730 |
| 2022-06-13 | $55.23 | $56.00 | $54.38 | $55.20 | $55.20 | 5,080,060 |
| 2022-06-10 | $55.21 | $56.81 | $55.21 | $55.80 | $55.80 | 7,316,480 |
| 2022-06-09 | $58.60 | $59.10 | $56.00 | $56.49 | $56.49 | 6,483,000 |
| 2022-06-08 | $59.11 | $60.19 | $58.18 | $59.05 | $59.05 | 4,186,440 |
| 2022-06-07 | $60.80 | $61.07 | $58.61 | $59.42 | $59.42 | 4,491,260 |
| 2022-06-06 | $59.61 | $60.88 | $59.02 | $60.65 | $60.65 | 5,183,340 |
| 2022-06-02 | $57.91 | $59.68 | $57.27 | $59.61 | $59.61 | 4,883,060 |
| 2022-06-01 | $57.78 | $58.06 | $57.22 | $57.80 | $57.80 | 3,535,480 |
| 2022-05-31 | $55.39 | $57.84 | $54.51 | $57.73 | $57.73 | 5,427,140 |
| 2022-05-30 | $55.27 | $55.66 | $54.51 | $55.25 | $55.25 | 2,923,160 |
| 2022-05-27 | $56.08 | $56.97 | $54.81 | $55.08 | $55.08 | 3,275,820 |
| 2022-05-26 | $55.50 | $56.68 | $53.80 | $55.86 | $55.86 | 3,534,080 |
| 2022-05-25 | $55.51 | $56.42 | $55.19 | $55.55 | $55.55 | 2,538,880 |
| 2022-05-24 | $59.01 | $59.19 | $55.36 | $55.51 | $55.51 | 5,286,880 |
| 2022-05-23 | $59.20 | $59.77 | $58.38 | $59.27 | $59.27 | 3,568,940 |
| 2022-05-20 | $58.31 | $59.53 | $57.72 | $58.70 | $58.70 | 4,171,460 |
| 2022-05-19 | $57.31 | $58.39 | $56.55 | $58.15 | $58.15 | 3,855,570 |
| 2022-05-18 | $56.88 | $58.21 | $56.80 | $57.73 | $57.73 | 3,580,610 |
| 2022-05-17 | $56.67 | $57.40 | $56.05 | $56.99 | $56.99 | 2,925,450 |
| 2022-05-16 | $57.46 | $58.70 | $56.30 | $56.72 | $56.72 | 3,418,880 |
| 2022-05-13 | $57.89 | $58.27 | $56.30 | $57.46 | $57.46 | 3,455,000 |
| 2022-05-12 | $57.20 | $58.58 | $57.00 | $57.90 | $57.90 | 4,739,340 |
| 2022-05-11 | $56.89 | $59.61 | $56.57 | $57.86 | $57.86 | 5,823,360 |
| 2022-05-10 | $55.65 | $57.88 | $55.24 | $57.20 | $57.20 | 4,982,330 |
| 2022-05-09 | $56.53 | $57.29 | $55.27 | $56.68 | $56.68 | 3,571,350 |
| 2022-05-06 | $55.30 | $57.00 | $55.01 | $56.80 | $56.80 | 3,107,260 |
| 2022-05-05 | $56.11 | $57.85 | $55.12 | $57.00 | $57.00 | 6,224,060 |
| 2022-05-04 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 0 |
| 2022-05-03 | $56.49 | $56.49 | $56.49 | $56.49 | $56.49 | 0 |
| 2022-04-29 | $51.75 | $56.49 | $51.34 | $56.49 | $56.49 | 6,066,170 |
| 2022-04-28 | $51.00 | $52.58 | $49.50 | $51.35 | $51.35 | 7,155,760 |
| 2022-04-27 | $50.04 | $52.55 | $50.04 | $52.21 | $52.21 | 10,047,000 |
| 2022-04-26 | $58.04 | $59.24 | $55.60 | $55.60 | $55.60 | 4,293,900 |
| 2022-04-25 | $62.51 | $63.16 | $57.84 | $58.04 | $58.04 | 4,094,560 |
| 2022-04-22 | $64.80 | $65.46 | $62.69 | $63.39 | $63.39 | 2,848,290 |
| 2022-04-21 | $65.33 | $68.29 | $64.73 | $64.89 | $64.89 | 3,801,290 |
| 2022-04-20 | $66.21 | $67.58 | $65.72 | $66.12 | $66.12 | 3,001,130 |
| 2022-04-19 | $67.00 | $67.00 | $65.39 | $65.80 | $65.80 | 2,684,250 |
| 2022-04-18 | $66.68 | $68.39 | $66.23 | $67.13 | $67.13 | 3,370,300 |
| 2022-04-15 | $65.83 | $67.28 | $64.68 | $66.86 | $66.86 | 2,998,920 |
| 2022-04-14 | $66.25 | $67.12 | $65.37 | $66.28 | $66.28 | 3,247,720 |
| 2022-04-13 | $65.02 | $68.50 | $64.32 | $65.59 | $65.59 | 4,875,560 |
| 2022-04-12 | $63.18 | $65.90 | $63.18 | $65.55 | $65.55 | 3,953,750 |
| 2022-04-11 | $67.00 | $67.00 | $63.66 | $63.67 | $63.67 | 3,420,280 |
| 2022-04-08 | $68.01 | $68.27 | $65.93 | $67.15 | $67.15 | 3,576,120 |
| 2022-04-07 | $69.65 | $70.12 | $67.64 | $67.67 | $67.67 | 3,401,830 |
| 2022-04-06 | $70.38 | $70.90 | $69.81 | $70.01 | $70.01 | 2,750,070 |
| 2022-04-05 | $70.40 | $70.40 | $70.40 | $70.40 | $70.40 | 0 |
| 2022-04-04 | $70.40 | $70.40 | $70.40 | $70.40 | $70.40 | 0 |
| 2022-04-01 | $70.81 | $71.20 | $69.75 | $70.40 | $70.40 | 3,212,320 |
| 2022-03-31 | $72.22 | $72.43 | $70.71 | $70.90 | $70.90 | 3,393,590 |
| 2022-03-30 | $71.97 | $72.50 | $71.35 | $72.29 | $72.29 | 4,057,270 |
| 2022-03-29 | $74.68 | $75.07 | $71.10 | $71.19 | $71.19 | 3,529,530 |
| 2022-03-28 | $74.40 | $75.40 | $73.00 | $74.43 | $74.43 | 2,181,880 |
| 2022-03-25 | $77.24 | $78.09 | $75.10 | $75.10 | $75.10 | 2,130,970 |
| 2022-03-24 | $77.97 | $77.97 | $76.19 | $76.59 | $76.59 | 1,689,430 |
| 2022-03-23 | $77.48 | $78.78 | $77.00 | $78.14 | $78.14 | 2,143,540 |
| 2022-03-22 | $77.37 | $78.19 | $76.96 | $77.48 | $77.48 | 1,364,230 |
| 2022-03-21 | $78.04 | $78.58 | $76.98 | $77.87 | $77.87 | 1,821,620 |
| 2022-03-18 | $77.07 | $78.18 | $76.98 | $78.00 | $78.00 | 1,963,570 |
| 2022-03-17 | $77.01 | $79.60 | $76.30 | $77.86 | $77.86 | 4,191,760 |
| 2022-03-16 | $75.90 | $76.26 | $72.00 | $76.17 | $76.17 | 4,615,020 |
| 2022-03-15 | $79.00 | $79.36 | $74.46 | $74.60 | $74.60 | 3,654,460 |
| 2022-03-14 | $81.21 | $81.99 | $79.20 | $79.60 | $79.60 | 2,019,460 |
| 2022-03-11 | $81.72 | $82.40 | $79.97 | $82.29 | $82.29 | 2,533,960 |
| 2022-03-10 | $84.37 | $84.66 | $82.19 | $82.39 | $82.39 | 2,093,220 |
| 2022-03-09 | $84.09 | $85.10 | $79.00 | $82.25 | $82.25 | 3,244,910 |
| 2022-03-08 | $87.12 | $87.50 | $84.05 | $84.07 | $84.07 | 2,374,620 |
| 2022-03-07 | $89.91 | $89.91 | $86.80 | $87.12 | $87.12 | 3,397,270 |
| 2022-03-04 | $88.59 | $90.36 | $88.42 | $90.00 | $90.00 | 2,386,110 |
| 2022-03-03 | $90.66 | $90.97 | $89.00 | $89.15 | $89.15 | 2,234,720 |
| 2022-03-02 | $89.88 | $90.75 | $89.30 | $90.48 | $90.48 | 1,440,300 |
| 2022-03-01 | $91.20 | $91.48 | $90.01 | $90.50 | $90.50 | 1,636,110 |
| 2022-02-28 | $92.50 | $92.93 | $90.50 | $90.92 | $90.92 | 1,554,260 |
| 2022-02-25 | $91.18 | $92.61 | $91.15 | $91.47 | $91.47 | 1,687,380 |
| 2022-02-24 | $94.00 | $94.48 | $89.89 | $90.69 | $90.69 | 3,537,660 |
| 2022-02-23 | $93.96 | $95.43 | $93.91 | $94.48 | $94.48 | 2,373,570 |
| 2022-02-22 | $93.00 | $94.50 | $92.18 | $93.96 | $93.96 | 2,209,990 |
| 2022-02-21 | $92.00 | $93.78 | $91.71 | $93.52 | $93.52 | 1,780,740 |
| 2022-02-18 | $91.65 | $92.50 | $90.67 | $91.99 | $91.99 | 1,743,010 |
| 2022-02-17 | $92.29 | $93.08 | $91.83 | $92.52 | $92.52 | 2,158,490 |
| 2022-02-16 | $92.70 | $93.15 | $91.78 | $92.54 | $92.54 | 1,590,500 |
| 2022-02-15 | $91.00 | $92.50 | $90.77 | $92.11 | $92.11 | 2,281,190 |
| 2022-02-14 | $89.71 | $91.00 | $89.71 | $90.75 | $90.75 | 1,580,900 |
| 2022-02-11 | $91.30 | $91.30 | $89.37 | $89.43 | $89.43 | 1,377,610 |
| 2022-02-10 | $91.80 | $91.80 | $90.70 | $91.41 | $91.41 | 1,253,580 |
| 2022-02-09 | $90.91 | $91.45 | $90.45 | $91.35 | $91.35 | 1,385,580 |
| 2022-02-08 | $89.40 | $91.18 | $88.75 | $90.90 | $90.90 | 1,501,950 |
| 2022-02-07 | $90.90 | $90.90 | $89.28 | $89.60 | $89.60 | 1,295,250 |
| 2022-02-04 | $88.60 | $88.60 | $88.60 | $88.60 | $88.60 | 0 |
| 2022-02-03 | $88.60 | $88.60 | $88.60 | $88.60 | $88.60 | 0 |
| 2022-02-02 | $88.60 | $88.60 | $88.60 | $88.60 | $88.60 | 0 |
| 2022-02-01 | $88.60 | $88.60 | $88.60 | $88.60 | $88.60 | 0 |
| 2022-01-28 | $89.70 | $89.94 | $87.80 | $88.60 | $88.60 | 1,655,460 |
| 2022-01-27 | $91.63 | $91.65 | $88.85 | $89.02 | $89.02 | 1,948,110 |
| 2022-01-26 | $91.50 | $91.93 | $90.09 | $91.65 | $91.65 | 1,704,350 |
| 2022-01-25 | $92.16 | $93.68 | $90.81 | $91.02 | $91.02 | 2,372,810 |
| 2022-01-24 | $93.00 | $94.30 | $91.98 | $92.70 | $92.70 | 2,413,100 |
| 2022-01-21 | $97.09 | $97.30 | $92.20 | $94.20 | $94.20 | 4,821,910 |
| 2022-01-20 | $99.40 | $99.99 | $96.88 | $97.09 | $97.09 | 3,958,030 |
| 2022-01-19 | $101.90 | $101.91 | $99.10 | $99.48 | $99.48 | 3,546,420 |
| 2022-01-18 | $101.86 | $102.65 | $101.01 | $101.26 | $101.26 | 2,072,620 |
| 2022-01-17 | $101.77 | $102.76 | $101.30 | $101.51 | $101.51 | 2,089,040 |
| 2022-01-14 | $103.65 | $103.65 | $101.76 | $101.78 | $101.78 | 2,531,970 |
| 2022-01-13 | $105.58 | $105.58 | $103.66 | $103.79 | $103.79 | 1,799,200 |
| 2022-01-12 | $105.60 | $105.88 | $104.60 | $105.38 | $105.38 | 1,443,620 |
| 2022-01-11 | $105.16 | $105.69 | $104.16 | $105.60 | $105.60 | 1,586,690 |
| 2022-01-10 | $106.80 | $106.86 | $104.26 | $105.15 | $105.15 | 1,843,850 |
| 2022-01-07 | $104.37 | $106.30 | $104.00 | $104.81 | $104.81 | 2,143,850 |
| 2022-01-06 | $105.90 | $106.80 | $103.98 | $104.48 | $104.48 | 2,322,070 |
| 2022-01-05 | $106.38 | $107.37 | $105.52 | $106.10 | $106.10 | 2,422,990 |
| 2022-01-04 | $108.36 | $108.36 | $106.36 | $106.55 | $106.55 | 2,102,550 |
| 2022-01-03 | $107.77 | $107.77 | $107.77 | $107.77 | $107.77 | 0 |
| 2021-12-31 | $106.41 | $107.99 | $106.05 | $107.77 | $107.77 | 2,408,980 |
| 2021-12-30 | $106.01 | $107.27 | $104.68 | $106.41 | $106.41 | 1,883,670 |
| 2021-12-29 | $107.03 | $108.00 | $105.57 | $106.00 | $106.00 | 2,341,960 |
| 2021-12-28 | $105.60 | $105.88 | $104.02 | $104.95 | $104.95 | 1,469,880 |
| 2021-12-27 | $103.05 | $107.17 | $102.80 | $105.30 | $105.30 | 2,080,110 |
| 2021-12-24 | $104.74 | $105.19 | $102.92 | $103.07 | $103.07 | 1,683,790 |
| 2021-12-23 | $105.06 | $105.95 | $103.89 | $104.60 | $104.60 | 1,707,350 |
| 2021-12-22 | $105.00 | $106.14 | $104.80 | $105.63 | $105.63 | 1,411,300 |
| 2021-12-21 | $104.26 | $104.86 | $103.60 | $104.62 | $104.62 | 1,160,850 |
| 2021-12-20 | $104.50 | $105.33 | $103.95 | $103.98 | $103.98 | 1,332,710 |
| 2021-12-17 | $105.90 | $106.25 | $104.48 | $104.50 | $104.50 | 1,918,630 |
| 2021-12-16 | $105.60 | $106.66 | $105.60 | $106.29 | $106.29 | 1,270,290 |
| 2021-12-15 | $106.80 | $107.36 | $105.40 | $105.63 | $105.63 | 1,962,280 |
| 2021-12-14 | $106.10 | $107.00 | $106.00 | $106.69 | $106.69 | 1,820,560 |
| 2021-12-13 | $107.83 | $109.17 | $106.40 | $106.60 | $106.60 | 2,714,240 |
| 2021-12-10 | $108.55 | $109.96 | $107.35 | $108.02 | $108.02 | 2,665,580 |
| 2021-12-09 | $106.40 | $110.38 | $106.00 | $109.42 | $109.42 | 4,134,890 |
| 2021-12-08 | $106.28 | $107.16 | $105.74 | $106.55 | $106.55 | 2,006,070 |
| 2021-12-07 | $108.15 | $108.15 | $105.00 | $106.10 | $106.10 | 1,718,870 |
| 2021-12-06 | $110.55 | $110.78 | $106.31 | $106.54 | $106.54 | 3,429,820 |
| 2021-12-03 | $110.45 | $110.45 | $110.45 | $110.45 | $110.45 | 1,866,820 |
| 2021-12-02 | $110.57 | $110.57 | $110.57 | $110.57 | $110.57 | 1,978,390 |
| 2021-12-01 | $110.18 | $113.50 | $110.18 | $112.33 | $112.33 | 2,435,730 |
| 2021-11-30 | $112.00 | $112.67 | $110.03 | $110.03 | $110.03 | 2,693,350 |
| 2021-11-29 | $108.19 | $112.68 | $108.19 | $112.35 | $112.35 | 2,308,270 |
| 2021-11-26 | $111.80 | $112.99 | $109.60 | $109.78 | $109.78 | 2,838,680 |
| 2021-11-25 | $111.90 | $113.70 | $111.71 | $112.71 | $112.71 | 2,240,590 |
| 2021-11-24 | $112.79 | $113.80 | $111.62 | $112.29 | $112.29 | 2,644,860 |
| 2021-11-23 | $112.67 | $114.24 | $112.40 | $113.08 | $113.08 | 2,978,770 |
| 2021-11-22 | $111.00 | $114.20 | $110.20 | $112.83 | $112.83 | 4,857,590 |
| 2021-11-19 | $114.39 | $116.20 | $113.52 | $114.32 | $114.32 | 3,010,040 |
| 2021-11-18 | $115.51 | $119.20 | $114.36 | $114.39 | $114.39 | 4,930,840 |
| 2021-11-17 | $112.15 | $117.75 | $111.54 | $117.25 | $117.25 | 7,645,790 |
| 2021-11-16 | $112.00 | $114.55 | $111.17 | $112.55 | $112.55 | 5,099,370 |
| 2021-11-15 | $108.95 | $113.17 | $108.11 | $111.98 | $111.98 | 4,743,280 |
| 2021-11-12 | $110.00 | $110.48 | $107.90 | $109.31 | $109.31 | 3,096,580 |
| 2021-11-11 | $108.88 | $111.96 | $108.30 | $110.61 | $110.61 | 3,247,190 |
| 2021-11-10 | $109.00 | $110.27 | $107.81 | $109.25 | $109.25 | 2,327,240 |
| 2021-11-09 | $108.00 | $111.53 | $107.82 | $109.51 | $109.51 | 2,925,440 |
| 2021-11-08 | $110.78 | $111.90 | $107.40 | $108.29 | $108.29 | 4,383,570 |
| 2021-11-05 | $108.61 | $108.61 | $108.61 | $108.61 | $108.61 | 6,140,100 |
| 2021-11-04 | $109.26 | $111.01 | $108.30 | $108.61 | $108.61 | 2,595,310 |
| 2021-11-03 | $107.69 | $110.80 | $106.80 | $109.58 | $109.58 | 3,783,650 |
| 2021-11-02 | $107.21 | $109.44 | $105.90 | $107.20 | $107.20 | 3,183,800 |
| 2021-11-01 | $102.80 | $107.83 | $101.67 | $107.21 | $107.21 | 4,002,920 |
| 2021-10-29 | $103.70 | $105.30 | $102.22 | $102.39 | $102.39 | 3,234,970 |
| 2021-10-28 | $100.00 | $105.68 | $99.90 | $103.35 | $103.35 | 3,064,460 |
| 2021-10-27 | $107.17 | $107.17 | $104.01 | $104.45 | $104.45 | 2,167,670 |
| 2021-10-26 | $105.80 | $107.80 | $105.67 | $107.00 | $107.00 | 2,194,410 |
| 2021-10-25 | $105.58 | $106.15 | $104.08 | $106.10 | $106.10 | 1,448,200 |
| 2021-10-22 | $105.10 | $106.50 | $105.10 | $105.41 | $105.41 | 1,846,870 |
| 2021-10-21 | $105.30 | $106.70 | $104.82 | $105.04 | $105.04 | 1,402,750 |
| 2021-10-20 | $107.31 | $108.20 | $105.37 | $105.70 | $105.70 | 1,582,440 |
| 2021-10-19 | $106.80 | $108.69 | $106.26 | $107.26 | $107.26 | 1,530,060 |
| 2021-10-18 | $107.46 | $107.99 | $104.00 | $106.79 | $106.79 | 3,006,080 |
| 2021-10-15 | $107.02 | $109.66 | $106.07 | $108.44 | $108.44 | 2,829,000 |
| 2021-10-14 | $112.87 | $112.87 | $105.50 | $107.03 | $107.03 | 4,959,900 |
| 2021-10-13 | $111.65 | $112.77 | $111.01 | $112.62 | $112.62 | 2,108,140 |
| 2021-10-12 | $111.00 | $112.65 | $109.25 | $111.80 | $111.80 | 3,109,830 |
| 2021-10-11 | $111.21 | $113.66 | $110.72 | $110.90 | $110.90 | 2,461,160 |
| 2021-10-08 | $112.01 | $114.04 | $110.70 | $111.84 | $111.84 | 3,600,140 |
| 2021-10-07 | $110.78 | $110.78 | $110.78 | $110.78 | $110.78 | 0 |
| 2021-10-06 | $110.78 | $110.78 | $110.78 | $110.78 | $110.78 | 0 |
| 2021-09-30 | $108.50 | $111.96 | $108.21 | $110.78 | $110.78 | 3,483,800 |
| 2021-09-29 | $108.00 | $110.28 | $106.10 | $108.76 | $108.76 | 3,896,120 |
| 2021-09-28 | $108.40 | $110.49 | $107.50 | $108.20 | $108.20 | 2,721,590 |
| 2021-09-27 | $108.00 | $110.10 | $106.51 | $108.91 | $108.91 | 4,428,150 |
| 2021-09-24 | $107.03 | $108.50 | $106.28 | $106.49 | $106.49 | 2,111,990 |
| 2021-09-23 | $108.90 | $110.20 | $107.20 | $107.80 | $107.80 | 3,847,000 |
| 2021-09-22 | $101.10 | $111.11 | $100.90 | $108.90 | $108.90 | 6,395,870 |
| 2021-09-21 | $102.61 | $102.61 | $102.61 | $102.61 | $102.61 | 0 |
| 2021-09-20 | $102.61 | $102.61 | $102.61 | $102.61 | $102.61 | 0 |
| 2021-09-17 | $102.30 | $102.79 | $101.31 | $102.61 | $102.61 | 1,518,540 |
| 2021-09-16 | $102.85 | $103.93 | $101.88 | $101.90 | $101.90 | 2,144,500 |
| 2021-09-15 | $105.20 | $105.66 | $102.91 | $103.01 | $103.01 | 3,350,940 |
| 2021-09-14 | $107.11 | $108.49 | $105.91 | $106.01 | $106.01 | 3,091,330 |
| 2021-09-13 | $107.75 | $108.94 | $106.71 | $107.70 | $107.70 | 3,324,750 |
| 2021-09-10 | $104.56 | $109.05 | $104.11 | $108.29 | $108.29 | 4,910,870 |
| 2021-09-09 | $106.25 | $107.20 | $104.81 | $105.08 | $105.08 | 2,788,490 |
| 2021-09-08 | $105.20 | $107.17 | $104.78 | $106.77 | $106.77 | 3,040,550 |
| 2021-09-07 | $104.78 | $105.72 | $104.00 | $104.94 | $104.94 | 2,556,000 |
| 2021-09-06 | $103.80 | $107.33 | $102.73 | $105.30 | $105.30 | 2,896,880 |
| 2021-09-03 | $103.00 | $105.00 | $102.68 | $104.00 | $104.00 | 2,601,290 |
| 2021-09-02 | $107.00 | $107.94 | $103.56 | $103.90 | $103.90 | 3,162,360 |
| 2021-09-01 | $104.18 | $108.27 | $101.81 | $107.15 | $107.15 | 3,890,780 |
| 2021-08-31 | $105.69 | $106.29 | $102.30 | $104.17 | $104.17 | 2,730,800 |
| 2021-08-30 | $108.01 | $108.60 | $104.68 | $105.60 | $105.60 | 3,176,960 |
| 2021-08-27 | $101.26 | $108.45 | $99.51 | $107.55 | $107.55 | 5,026,880 |
| 2021-08-26 | $107.04 | $107.86 | $104.06 | $104.17 | $104.17 | 3,245,030 |
| 2021-08-25 | $107.47 | $107.90 | $106.61 | $107.25 | $107.25 | 2,116,540 |
| 2021-08-24 | $108.39 | $109.46 | $106.70 | $107.50 | $107.50 | 2,843,990 |
| 2021-08-23 | $109.78 | $109.78 | $107.96 | $108.70 | $108.70 | 2,350,770 |
| 2021-08-20 | $107.15 | $109.97 | $105.81 | $109.77 | $109.77 | 2,887,700 |
| 2021-08-19 | $107.10 | $109.80 | $107.10 | $108.13 | $108.13 | 3,017,830 |
| 2021-08-18 | $105.90 | $107.05 | $104.35 | $107.05 | $107.05 | 2,877,700 |
| 2021-08-17 | $108.99 | $109.64 | $105.60 | $106.02 | $106.02 | 3,286,850 |
| 2021-08-16 | $109.30 | $110.40 | $108.05 | $108.57 | $108.57 | 2,280,380 |
| 2021-08-13 | $111.25 | $111.83 | $108.30 | $109.37 | $109.37 | 3,951,530 |
| 2021-08-12 | $113.51 | $115.65 | $112.00 | $112.02 | $112.02 | 3,530,460 |
| 2021-08-11 | $116.08 | $116.08 | $113.66 | $113.99 | $113.99 | 3,010,930 |
| 2021-08-10 | $115.64 | $117.50 | $113.58 | $116.08 | $116.08 | 3,888,020 |
| 2021-08-09 | $114.70 | $115.75 | $112.50 | $115.37 | $115.37 | 3,806,700 |
| 2021-08-06 | $116.06 | $117.22 | $113.69 | $115.87 | $115.87 | 3,712,260 |
| 2021-08-05 | $118.60 | $118.64 | $114.86 | $115.00 | $115.00 | 4,917,620 |
| 2021-08-04 | $119.00 | $122.22 | $116.80 | $118.37 | $118.37 | 5,909,330 |
| 2021-08-03 | $119.89 | $121.28 | $116.00 | $117.20 | $117.20 | 6,067,460 |
| 2021-08-02 | $120.30 | $125.30 | $118.50 | $121.40 | $121.40 | 9,913,810 |
| 2021-07-30 | $112.60 | $119.55 | $111.16 | $119.29 | $119.29 | 11,160,800 |
| 2021-07-29 | $108.00 | $113.31 | $107.00 | $112.46 | $112.46 | 6,950,890 |
| 2021-07-28 | $111.06 | $111.99 | $106.02 | $106.69 | $106.69 | 5,509,010 |
| 2021-07-27 | $107.06 | $117.00 | $105.07 | $111.11 | $111.11 | 9,375,680 |
| 2021-07-26 | $111.00 | $111.60 | $104.00 | $106.87 | $106.87 | 6,227,140 |
| 2021-07-23 | $111.00 | $114.99 | $110.01 | $112.63 | $112.63 | 4,587,290 |
| 2021-07-22 | $111.00 | $111.63 | $109.03 | $109.80 | $109.80 | 3,541,970 |
| 2021-07-21 | $112.42 | $114.38 | $111.16 | $111.63 | $111.63 | 3,589,430 |
| 2021-07-20 | $111.00 | $112.88 | $110.12 | $112.40 | $112.40 | 2,770,310 |
| 2021-07-19 | $108.95 | $112.58 | $106.12 | $112.29 | $112.29 | 4,360,750 |
| 2021-07-16 | $108.89 | $111.46 | $108.70 | $109.08 | $109.08 | 3,062,360 |
| 2021-07-15 | $111.86 | $112.82 | $108.51 | $108.80 | $108.80 | 4,087,570 |
| 2021-07-14 | $113.15 | $114.95 | $111.83 | $111.85 | $111.85 | 3,270,720 |
| 2021-07-13 | $114.01 | $114.49 | $112.49 | $113.16 | $113.16 | 3,979,690 |
| 2021-07-12 | $118.00 | $118.00 | $114.40 | $114.99 | $114.99 | 4,291,370 |
| 2021-07-09 | $116.35 | $117.95 | $114.58 | $116.36 | $116.36 | 3,427,130 |
| 2021-07-08 | $114.06 | $117.51 | $112.12 | $117.42 | $117.42 | 5,454,050 |
| 2021-07-07 | $112.50 | $114.68 | $112.10 | $114.06 | $114.06 | 3,763,660 |
| 2021-07-06 | $117.30 | $117.30 | $111.86 | $113.94 | $113.94 | 7,084,550 |
| 2021-07-05 | $117.00 | $120.37 | $115.35 | $117.30 | $117.30 | 5,416,840 |
| 2021-07-02 | $121.00 | $121.99 | $117.01 | $117.51 | $117.51 | 5,296,900 |
| 2021-07-01 | $128.75 | $128.76 | $121.50 | $122.10 | $122.10 | 7,089,380 |
| 2021-06-30 | $128.93 | $132.10 | $126.50 | $129.63 | $129.63 | 5,870,450 |
| 2021-06-29 | $130.00 | $131.61 | $127.30 | $128.06 | $128.06 | 5,055,910 |
| 2021-06-28 | $126.11 | $130.69 | $124.02 | $130.31 | $130.31 | 6,043,250 |
| 2021-06-25 | $129.05 | $132.78 | $124.00 | $126.02 | $126.02 | 7,420,460 |
| 2021-06-24 | $129.20 | $134.14 | $127.88 | $129.05 | $129.05 | 8,098,430 |
| 2021-06-23 | $120.06 | $129.99 | $119.60 | $128.73 | $128.73 | 9,427,390 |
| 2021-06-22 | $123.35 | $123.89 | $119.70 | $120.06 | $120.06 | 4,697,710 |
| 2021-06-21 | $120.00 | $123.70 | $119.25 | $123.12 | $123.12 | 4,996,570 |
| 2021-06-18 | $121.11 | $122.79 | $117.71 | $121.30 | $121.30 | 5,614,190 |
| 2021-06-17 | $115.00 | $121.20 | $115.00 | $120.94 | $120.94 | 6,069,040 |
| 2021-06-16 | $117.37 | $120.80 | $114.18 | $115.19 | $115.19 | 4,084,900 |
| 2021-06-15 | $120.30 | $120.98 | $116.09 | $116.63 | $116.63 | 5,716,070 |
| 2021-06-14 | $121.43 | $121.43 | $121.43 | $121.43 | $121.43 | 0 |
| 2021-06-11 | $127.61 | $127.75 | $119.05 | $121.43 | $121.43 | 7,715,160 |
| 2021-06-10 | $126.93 | $128.38 | $125.70 | $127.26 | $126.81 | 3,900,490 |
| 2021-06-09 | $130.74 | $132.89 | $126.99 | $127.45 | $127.00 | 4,484,920 |
| 2021-06-08 | $133.02 | $133.10 | $128.91 | $131.03 | $130.57 | 4,678,180 |
| 2021-06-07 | $130.00 | $133.00 | $128.90 | $133.00 | $132.53 | 5,718,770 |
| 2021-06-04 | $127.00 | $130.50 | $126.10 | $128.66 | $128.21 | 3,554,930 |
| 2021-06-03 | $131.00 | $131.00 | $126.92 | $127.16 | $126.71 | 3,667,110 |
| 2021-06-02 | $130.80 | $133.08 | $128.00 | $129.80 | $129.34 | 4,846,810 |
| 2021-06-01 | $127.32 | $132.44 | $125.70 | $130.91 | $130.45 | 6,689,300 |
| 2021-05-31 | $126.35 | $129.93 | $125.14 | $127.70 | $127.25 | 5,274,140 |
| 2021-05-28 | $126.50 | $129.86 | $124.90 | $126.31 | $125.86 | 7,279,880 |
| 2021-05-27 | $120.14 | $127.98 | $119.50 | $127.75 | $127.30 | 10,004,480 |
| 2021-05-26 | $118.50 | $120.50 | $116.64 | $119.07 | $118.65 | 4,871,330 |
| 2021-05-25 | $116.37 | $118.68 | $115.18 | $118.23 | $117.81 | 4,965,690 |
| 2021-05-24 | $114.52 | $116.10 | $112.18 | $116.10 | $115.69 | 4,315,550 |
| 2021-05-21 | $115.00 | $117.00 | $115.00 | $115.89 | $115.48 | 3,449,160 |
| 2021-05-20 | $115.89 | $116.86 | $114.77 | $114.93 | $114.52 | 3,085,930 |
| 2021-05-19 | $115.29 | $117.62 | $114.34 | $116.18 | $115.77 | 4,144,300 |
| 2021-05-18 | $118.76 | $118.77 | $114.56 | $116.00 | $115.59 | 5,789,280 |
| 2021-05-17 | $123.74 | $125.36 | $118.45 | $118.76 | $118.34 | 7,580,710 |
| 2021-05-14 | $120.88 | $124.71 | $120.61 | $123.96 | $123.52 | 5,560,550 |
| 2021-05-13 | $118.00 | $123.97 | $117.02 | $120.58 | $120.15 | 4,877,720 |
| 2021-05-12 | $119.06 | $122.22 | $117.03 | $119.85 | $119.43 | 4,814,530 |
| 2021-05-11 | $115.47 | $120.65 | $115.16 | $120.36 | $119.94 | 5,308,060 |
| 2021-05-10 | $119.76 | $119.76 | $114.70 | $116.13 | $115.72 | 6,719,230 |
| 2021-05-07 | $119.09 | $123.64 | $118.00 | $120.86 | $120.43 | 9,978,110 |
| 2021-05-06 | $113.84 | $121.25 | $113.84 | $119.73 | $119.31 | 8,846,000 |
| 2021-05-05 | $113.80 | $113.80 | $113.80 | $113.80 | $113.40 | 0 |
| 2021-05-04 | $113.80 | $113.80 | $113.80 | $113.80 | $113.40 | 0 |
| 2021-04-30 | $115.45 | $116.53 | $111.79 | $113.80 | $113.40 | 7,054,620 |
| 2021-04-29 | $112.00 | $117.00 | $112.00 | $115.47 | $115.06 | 11,205,550 |
| 2021-04-28 | $99.28 | $109.22 | $97.30 | $109.22 | $108.83 | 8,691,100 |
| 2021-04-27 | $102.50 | $103.00 | $99.03 | $99.29 | $98.94 | 8,272,340 |
| 2021-04-26 | $108.44 | $110.66 | $108.00 | $108.31 | $107.93 | 4,085,240 |
| 2021-04-23 | $107.53 | $109.38 | $106.00 | $108.20 | $107.82 | 3,021,070 |
| 2021-04-22 | $107.03 | $110.70 | $107.00 | $107.23 | $106.85 | 3,034,810 |
| 2021-04-21 | $106.98 | $107.81 | $106.00 | $106.86 | $106.48 | 2,019,410 |
| 2021-04-20 | $108.29 | $108.79 | $107.04 | $107.07 | $106.69 | 2,630,630 |
| 2021-04-19 | $104.60 | $108.29 | $104.11 | $108.22 | $107.84 | 3,975,770 |
| 2021-04-16 | $104.70 | $105.88 | $104.20 | $105.14 | $104.77 | 2,612,120 |
| 2021-04-15 | $108.00 | $108.19 | $102.67 | $105.03 | $104.66 | 4,294,240 |
| 2021-04-14 | $107.85 | $110.26 | $107.11 | $108.06 | $107.68 | 3,264,140 |
| 2021-04-13 | $107.65 | $111.20 | $107.58 | $107.84 | $107.46 | 3,445,320 |
| 2021-04-12 | $111.69 | $112.90 | $107.28 | $108.22 | $107.84 | 3,608,410 |
| 2021-04-09 | $113.00 | $114.22 | $110.97 | $112.00 | $111.60 | 2,702,400 |
| 2021-04-08 | $113.18 | $114.80 | $112.50 | $113.40 | $113.00 | 2,758,370 |
| 2021-04-07 | $113.22 | $114.33 | $112.00 | $113.66 | $113.26 | 2,707,820 |
| 2021-04-06 | $116.22 | $116.22 | $113.51 | $113.95 | $113.55 | 3,493,530 |
| 2021-04-05 | $116.22 | $116.22 | $116.22 | $116.22 | $115.81 | 0 |
| 2021-04-02 | $114.20 | $117.50 | $113.12 | $116.22 | $115.81 | 5,521,920 |
| 2021-04-01 | $110.95 | $114.83 | $110.28 | $114.25 | $113.85 | 5,480,420 |
| 2021-03-31 | $107.55 | $113.50 | $105.79 | $112.06 | $111.66 | 5,737,030 |
| 2021-03-30 | $110.24 | $111.00 | $107.60 | $107.80 | $107.42 | 4,410,940 |
| 2021-03-29 | $109.09 | $109.80 | $107.18 | $107.18 | $106.80 | 3,160,640 |
| 2021-03-26 | $109.00 | $110.25 | $108.30 | $108.96 | $108.58 | 2,846,640 |
| 2021-03-25 | $107.47 | $109.75 | $107.07 | $109.28 | $108.89 | 2,498,140 |
| 2021-03-24 | $109.31 | $110.57 | $107.16 | $107.55 | $107.17 | 3,290,540 |
| 2021-03-23 | $112.30 | $114.79 | $110.20 | $110.77 | $110.38 | 2,867,010 |
| 2021-03-22 | $110.99 | $112.45 | $109.74 | $112.29 | $111.89 | 2,070,500 |
| 2021-03-19 | $110.29 | $113.49 | $109.64 | $111.10 | $110.71 | 2,590,780 |
| 2021-03-18 | $113.40 | $113.78 | $111.78 | $112.30 | $111.90 | 2,245,190 |
| 2021-03-17 | $112.00 | $113.80 | $111.10 | $113.30 | $112.90 | 2,772,010 |
| 2021-03-16 | $112.41 | $113.48 | $110.88 | $112.57 | $112.17 | 2,804,640 |
| 2021-03-15 | $114.40 | $115.36 | $110.45 | $112.08 | $111.68 | 4,559,100 |
| 2021-03-12 | $124.50 | $124.50 | $115.45 | $115.45 | $115.04 | 9,207,230 |
| 2021-03-11 | $125.65 | $129.25 | $124.81 | $128.28 | $127.83 | 2,951,430 |
| 2021-03-10 | $129.00 | $129.69 | $124.28 | $125.64 | $125.20 | 3,071,030 |
| 2021-03-09 | $131.99 | $133.46 | $126.90 | $127.19 | $126.74 | 3,777,120 |
| 2021-03-08 | $142.39 | $143.00 | $132.20 | $132.36 | $131.89 | 5,616,360 |
| 2021-03-05 | $136.00 | $142.47 | $135.50 | $142.08 | $141.58 | 4,034,870 |
| 2021-03-04 | $141.33 | $142.92 | $137.00 | $137.00 | $136.52 | 2,812,250 |
| 2021-03-03 | $142.70 | $143.50 | $139.62 | $141.40 | $140.90 | 1,865,350 |
| 2021-03-02 | $143.47 | $144.45 | $140.61 | $142.06 | $141.56 | 3,137,880 |
| 2021-03-01 | $138.15 | $143.00 | $138.15 | $142.77 | $142.27 | 3,516,900 |
| 2021-02-26 | $137.00 | $140.00 | $136.75 | $138.11 | $137.62 | 2,753,370 |
| 2021-02-25 | $143.03 | $143.99 | $137.32 | $139.30 | $138.81 | 3,547,170 |
| 2021-02-24 | $139.01 | $145.98 | $138.22 | $143.02 | $142.52 | 5,423,340 |
| 2021-02-23 | $137.30 | $139.95 | $137.18 | $139.00 | $138.51 | 2,664,790 |
| 2021-02-22 | $140.61 | $141.50 | $137.80 | $138.21 | $137.72 | 3,798,100 |
| 2021-02-19 | $136.10 | $141.58 | $136.01 | $139.95 | $139.46 | 3,849,600 |
| 2021-02-18 | $136.00 | $139.58 | $134.51 | $137.26 | $136.78 | 4,181,410 |
| 2021-02-17 | $133.60 | $133.60 | $133.60 | $133.60 | $133.13 | 0 |
| 2021-02-16 | $133.60 | $133.60 | $133.60 | $133.60 | $133.13 | 0 |
| 2021-02-15 | $133.60 | $133.60 | $133.60 | $133.60 | $133.13 | 0 |
| 2021-02-12 | $133.60 | $133.60 | $133.60 | $133.60 | $133.13 | 0 |
| 2021-02-11 | $133.60 | $133.60 | $133.60 | $133.60 | $133.13 | 0 |
| 2021-02-10 | $129.48 | $134.69 | $128.51 | $133.60 | $133.13 | 3,829,150 |
| 2021-02-09 | $127.00 | $128.98 | $125.02 | $128.40 | $127.95 | 3,436,410 |
| 2021-02-08 | $129.05 | $132.50 | $127.38 | $127.66 | $127.21 | 3,837,870 |
| 2021-02-05 | $126.75 | $131.31 | $124.40 | $129.29 | $128.83 | 4,210,060 |
| 2021-02-04 | $131.92 | $131.92 | $123.47 | $126.75 | $126.30 | 5,463,340 |
| 2021-02-03 | $131.45 | $134.00 | $128.59 | $131.92 | $131.45 | 4,310,670 |
| 2021-02-02 | $136.80 | $136.80 | $131.18 | $131.42 | $130.96 | 5,702,660 |
| 2021-02-01 | $138.50 | $140.97 | $136.71 | $137.10 | $136.62 | 3,391,050 |
| 2021-01-29 | $142.67 | $143.89 | $138.02 | $139.49 | $139.00 | 3,271,800 |
| 2021-01-28 | $142.93 | $146.42 | $142.08 | $142.66 | $142.16 | 2,321,700 |
| 2021-01-27 | $147.99 | $148.80 | $144.58 | $144.80 | $144.29 | 2,836,260 |
| 2021-01-26 | $145.08 | $149.00 | $145.08 | $147.60 | $147.08 | 4,166,570 |
| 2021-01-25 | $144.90 | $145.60 | $140.55 | $143.38 | $142.87 | 4,351,810 |
| 2021-01-22 | $152.90 | $152.90 | $145.62 | $146.01 | $145.49 | 6,924,690 |
| 2021-01-21 | $155.00 | $156.60 | $152.02 | $152.95 | $152.41 | 4,366,550 |
| 2021-01-20 | $155.60 | $156.97 | $153.66 | $155.30 | $154.75 | 3,044,830 |
| 2021-01-19 | $158.78 | $159.00 | $155.45 | $155.70 | $155.15 | 4,879,940 |
| 2021-01-18 | $154.00 | $161.98 | $153.23 | $159.08 | $158.52 | 6,342,090 |
| 2021-01-15 | $162.00 | $162.95 | $155.68 | $155.92 | $155.37 | 6,125,050 |
| 2021-01-14 | $157.00 | $164.89 | $156.31 | $163.19 | $162.61 | 8,996,280 |
| 2021-01-13 | $156.03 | $159.13 | $153.13 | $158.15 | $157.59 | 5,230,930 |
| 2021-01-12 | $156.92 | $157.70 | $152.10 | $155.56 | $155.01 | 4,193,810 |
| 2021-01-11 | $155.79 | $162.25 | $154.79 | $156.49 | $155.94 | 5,075,270 |
| 2021-01-08 | $149.09 | $156.49 | $149.09 | $154.95 | $154.40 | 4,630,560 |
| 2021-01-07 | $151.50 | $151.93 | $147.05 | $148.99 | $148.46 | 4,591,570 |
| 2021-01-06 | $160.36 | $160.98 | $152.01 | $152.01 | $151.47 | 5,686,330 |
| 2021-01-05 | $155.00 | $161.58 | $153.60 | $159.86 | $159.30 | 5,639,040 |
| 2021-01-04 | $155.59 | $157.20 | $152.00 | $155.56 | $155.01 | 4,321,800 |
| 2021-01-01 | $155.55 | $155.55 | $155.55 | $155.55 | $155.00 | 0 |
| 2020-12-31 | $156.01 | $156.98 | $153.53 | $155.55 | $155.00 | 4,183,770 |
| 2020-12-30 | $154.10 | $156.00 | $151.86 | $155.60 | $155.05 | 6,004,350 |
| 2020-12-29 | $144.50 | $151.98 | $144.07 | $150.83 | $150.30 | 5,401,120 |
| 2020-12-28 | $142.00 | $144.90 | $140.40 | $142.66 | $142.16 | 2,669,450 |
| 2020-12-25 | $141.12 | $143.50 | $137.58 | $142.94 | $142.44 | 3,387,990 |
| 2020-12-24 | $148.00 | $149.00 | $141.00 | $141.12 | $140.62 | 4,911,010 |
| 2020-12-23 | $150.00 | $150.75 | $146.93 | $148.10 | $147.58 | 3,812,440 |
| 2020-12-22 | $154.62 | $155.50 | $150.00 | $150.07 | $149.54 | 3,223,920 |
| 2020-12-21 | $153.40 | $157.33 | $151.60 | $155.59 | $155.04 | 3,502,980 |
| 2020-12-18 | $155.72 | $158.88 | $153.89 | $154.10 | $153.56 | 3,122,650 |
| 2020-12-17 | $151.03 | $153.89 | $147.50 | $153.80 | $153.26 | 4,232,110 |
| 2020-12-16 | $156.00 | $156.98 | $151.82 | $152.12 | $151.58 | 2,599,950 |
| 2020-12-15 | $157.08 | $157.08 | $154.00 | $155.23 | $154.68 | 2,332,180 |
| 2020-12-14 | $156.75 | $157.36 | $151.00 | $157.10 | $156.55 | 4,351,650 |
| 2020-12-11 | $158.70 | $159.94 | $155.85 | $156.04 | $155.49 | 4,052,310 |
| 2020-12-10 | $158.53 | $160.28 | $157.60 | $158.69 | $158.13 | 2,953,070 |
| 2020-12-09 | $162.26 | $162.99 | $158.40 | $158.50 | $157.94 | 3,203,820 |
| 2020-12-08 | $164.80 | $165.30 | $162.16 | $162.26 | $161.69 | 2,776,430 |
| 2020-12-07 | $166.00 | $167.81 | $165.00 | $165.12 | $164.54 | 2,476,960 |
| 2020-12-04 | $168.00 | $168.50 | $164.61 | $165.08 | $164.50 | 3,399,860 |
| 2020-12-03 | $169.58 | $169.88 | $167.90 | $168.48 | $167.89 | 2,211,370 |
| 2020-12-02 | $168.50 | $170.77 | $167.70 | $169.55 | $168.95 | 2,919,170 |
| 2020-12-01 | $166.96 | $168.23 | $166.10 | $168.20 | $167.61 | 2,229,640 |
| 2020-11-30 | $167.97 | $169.96 | $166.92 | $166.92 | $166.33 | 2,902,380 |
| 2020-11-27 | $166.91 | $168.28 | $166.02 | $168.23 | $167.64 | 1,749,570 |
| 2020-11-26 | $166.61 | $167.98 | $165.64 | $166.86 | $166.27 | 1,823,390 |
| 2020-11-25 | $170.00 | $171.45 | $166.33 | $166.71 | $166.12 | 3,138,300 |
| 2020-11-24 | $170.68 | $172.88 | $169.90 | $170.00 | $169.40 | 3,233,910 |
| 2020-11-23 | $174.29 | $174.33 | $169.77 | $170.67 | $170.07 | 4,446,820 |
| 2020-11-20 | $175.61 | $178.30 | $175.00 | $175.26 | $174.64 | 1,993,650 |
| 2020-11-19 | $176.88 | $179.41 | $175.13 | $176.61 | $175.99 | 2,553,620 |
| 2020-11-18 | $176.01 | $179.25 | $175.80 | $177.41 | $176.78 | 2,652,760 |
| 2020-11-17 | $178.34 | $178.42 | $172.61 | $178.10 | $177.47 | 3,823,430 |
| 2020-11-16 | $177.19 | $179.74 | $177.01 | $178.46 | $177.83 | 2,002,300 |
| 2020-11-13 | $177.90 | $180.99 | $176.68 | $178.48 | $177.85 | 3,054,250 |
| 2020-11-12 | $179.54 | $182.50 | $177.50 | $179.03 | $178.40 | 2,417,530 |
| 2020-11-11 | $183.96 | $183.96 | $176.75 | $178.79 | $178.16 | 4,784,970 |
| 2020-11-10 | $191.00 | $191.00 | $184.46 | $185.04 | $184.39 | 6,179,750 |
| 2020-11-09 | $183.50 | $195.59 | $183.50 | $192.65 | $191.97 | 9,799,000 |
| 2020-11-06 | $180.73 | $181.74 | $178.00 | $181.00 | $180.36 | 4,441,630 |
| 2020-11-05 | $178.93 | $179.90 | $176.18 | $179.56 | $178.93 | 3,786,200 |
| 2020-11-04 | $178.00 | $178.89 | $175.10 | $175.91 | $175.29 | 2,956,720 |
| 2020-11-03 | $178.00 | $181.95 | $176.19 | $178.14 | $177.51 | 4,853,870 |
| 2020-11-02 | $173.47 | $177.69 | $167.15 | $177.01 | $176.39 | 5,662,960 |
| 2020-10-30 | $168.94 | $178.50 | $168.87 | $171.80 | $171.19 | 5,523,030 |
| 2020-10-29 | $169.18 | $170.65 | $166.80 | $168.11 | $167.52 | 3,395,780 |
| 2020-10-28 | $172.69 | $173.60 | $169.90 | $172.00 | $171.39 | 2,161,260 |
| 2020-10-27 | $171.98 | $173.96 | $168.09 | $172.69 | $172.08 | 2,773,460 |
| 2020-10-26 | $175.98 | $177.88 | $172.00 | $172.90 | $172.29 | 2,752,080 |
| 2020-10-23 | $176.50 | $179.40 | $172.88 | $174.19 | $173.58 | 4,087,450 |
| 2020-10-22 | $170.90 | $179.48 | $169.02 | $176.85 | $176.23 | 7,177,990 |
| 2020-10-21 | $167.89 | $171.20 | $166.25 | $169.70 | $169.10 | 3,737,660 |
| 2020-10-20 | $165.01 | $168.00 | $162.95 | $167.80 | $167.21 | 2,052,380 |
| 2020-10-19 | $167.97 | $168.68 | $165.00 | $165.10 | $164.52 | 1,912,380 |
| 2020-10-16 | $168.47 | $168.70 | $164.00 | $166.20 | $165.61 | 2,590,890 |
| 2020-10-15 | $169.67 | $171.36 | $166.96 | $167.20 | $166.61 | 2,846,590 |
| 2020-10-14 | $171.00 | $171.00 | $168.20 | $168.66 | $168.06 | 2,828,980 |
| 2020-10-13 | $170.71 | $172.68 | $168.26 | $172.63 | $172.02 | 3,779,140 |
| 2020-10-12 | $165.89 | $171.36 | $164.58 | $170.69 | $170.09 | 4,944,340 |
| 2020-10-09 | $159.01 | $164.88 | $158.60 | $163.52 | $162.94 | 3,973,770 |
| 2020-10-08 | $157.29 | $157.29 | $157.29 | $157.29 | $156.73 | 0 |
| 2020-10-07 | $157.29 | $157.29 | $157.29 | $157.29 | $156.73 | 0 |
| 2020-10-06 | $157.29 | $157.29 | $157.29 | $157.29 | $156.73 | 0 |
| 2020-10-05 | $157.29 | $157.29 | $157.29 | $157.29 | $156.73 | 0 |
| 2020-10-02 | $157.29 | $157.29 | $157.29 | $157.29 | $156.73 | 0 |
| 2020-10-01 | $157.29 | $157.29 | $157.29 | $157.29 | $156.73 | 0 |
| 2020-09-30 | $161.88 | $162.00 | $157.01 | $157.29 | $156.73 | 3,013,920 |
| 2020-09-29 | $162.08 | $162.75 | $160.62 | $160.80 | $160.23 | 1,997,000 |
| 2020-09-28 | $163.50 | $163.90 | $159.00 | $160.00 | $159.44 | 2,915,020 |
| 2020-09-25 | $164.96 | $165.27 | $162.83 | $163.92 | $163.34 | 2,504,940 |
| 2020-09-24 | $164.52 | $165.50 | $162.77 | $163.71 | $163.13 | 3,051,280 |
| 2020-09-23 | $164.32 | $166.66 | $162.66 | $165.80 | $165.21 | 3,371,920 |
| 2020-09-22 | $164.00 | $166.37 | $162.11 | $162.89 | $162.32 | 2,823,190 |
| 2020-09-21 | $166.38 | $169.59 | $165.50 | $165.82 | $165.23 | 4,577,610 |
| 2020-09-18 | $163.10 | $166.38 | $159.00 | $165.91 | $165.32 | 6,076,180 |
| 2020-09-17 | $163.55 | $166.97 | $162.10 | $164.77 | $164.19 | 5,792,540 |
| 2020-09-16 | $164.00 | $164.95 | $162.58 | $163.30 | $162.72 | 3,417,470 |
| 2020-09-15 | $162.25 | $164.44 | $160.24 | $163.50 | $162.92 | 4,626,720 |
| 2020-09-14 | $163.00 | $163.75 | $160.50 | $161.80 | $161.23 | 3,669,710 |
| 2020-09-11 | $157.20 | $162.55 | $156.50 | $161.95 | $161.38 | 4,945,080 |
| 2020-09-10 | $159.00 | $160.33 | $155.78 | $155.88 | $155.33 | 4,540,510 |
| 2020-09-09 | $163.89 | $163.89 | $156.90 | $156.99 | $156.44 | 6,771,680 |
| 2020-09-08 | $174.00 | $175.00 | $166.00 | $166.61 | $166.02 | 6,364,910 |
| 2020-09-07 | $179.00 | $182.20 | $174.00 | $174.02 | $173.41 | 5,581,540 |
| 2020-09-04 | $175.00 | $180.50 | $174.03 | $178.92 | $178.29 | 4,941,560 |
| 2020-09-03 | $177.15 | $178.99 | $173.90 | $177.05 | $176.43 | 4,293,740 |
| 2020-09-02 | $181.50 | $181.50 | $176.90 | $177.30 | $176.67 | 3,687,090 |
| 2020-09-01 | $178.00 | $179.99 | $176.57 | $179.86 | $179.23 | 3,201,630 |
| 2020-08-31 | $180.59 | $184.81 | $178.90 | $178.95 | $178.32 | 5,260,410 |
| 2020-08-28 | $180.00 | $181.97 | $175.30 | $179.05 | $178.42 | 7,819,690 |
| 2020-08-27 | $178.14 | $184.81 | $175.17 | $184.47 | $183.82 | 5,505,730 |
| 2020-08-26 | $187.01 | $187.05 | $178.04 | $178.14 | $177.51 | 6,821,090 |
| 2020-08-25 | $187.50 | $189.15 | $186.26 | $186.95 | $186.29 | 3,237,530 |
| 2020-08-24 | $189.29 | $189.79 | $181.11 | $187.35 | $186.69 | 5,424,620 |
| 2020-08-21 | $190.00 | $192.00 | $186.08 | $188.63 | $187.96 | 5,549,690 |
| 2020-08-20 | $203.00 | $203.00 | $187.60 | $190.10 | $189.43 | 11,710,590 |
| 2020-08-19 | $206.74 | $206.75 | $203.76 | $203.90 | $203.18 | 3,749,370 |
| 2020-08-18 | $208.88 | $208.98 | $205.32 | $206.87 | $206.14 | 3,793,850 |
| 2020-08-17 | $205.59 | $208.90 | $204.35 | $208.43 | $207.69 | 4,094,220 |
| 2020-08-14 | $204.18 | $207.00 | $203.80 | $206.15 | $205.42 | 3,115,480 |
| 2020-08-13 | $209.04 | $210.47 | $205.90 | $206.52 | $205.79 | 3,255,730 |
| 2020-08-12 | $203.50 | $207.68 | $203.01 | $207.68 | $206.95 | 4,858,290 |
| 2020-08-11 | $207.29 | $209.20 | $204.01 | $204.42 | $203.70 | 4,155,310 |
| 2020-08-10 | $207.87 | $207.89 | $203.06 | $207.30 | $206.57 | 4,960,660 |
| 2020-08-07 | $212.50 | $213.61 | $205.00 | $206.64 | $205.91 | 7,507,030 |
| 2020-08-06 | $218.00 | $218.00 | $212.26 | $214.30 | $213.54 | 6,565,750 |
| 2020-08-05 | $230.10 | $232.10 | $220.80 | $220.97 | $220.19 | 8,978,190 |
| 2020-08-04 | $223.50 | $229.00 | $218.70 | $219.89 | $219.11 | 10,938,560 |
| 2020-08-03 | $210.10 | $218.50 | $208.34 | $217.40 | $216.63 | 8,035,520 |
| 2020-07-31 | $207.23 | $211.00 | $205.88 | $208.15 | $207.42 | 5,593,540 |
| 2020-07-30 | $211.89 | $212.50 | $207.05 | $207.40 | $206.67 | 4,274,460 |
| 2020-07-29 | $205.11 | $211.41 | $204.15 | $211.41 | $210.66 | 5,554,250 |
| 2020-07-28 | $206.04 | $207.50 | $203.13 | $204.96 | $204.24 | 3,413,450 |
| 2020-07-27 | $207.65 | $209.20 | $202.00 | $204.18 | $203.46 | 4,301,270 |
| 2020-07-24 | $208.00 | $215.01 | $203.88 | $206.11 | $205.38 | 7,276,320 |
| 2020-07-23 | $209.98 | $212.50 | $205.80 | $208.60 | $207.86 | 6,044,970 |
| 2020-07-22 | $213.00 | $215.82 | $210.55 | $212.66 | $211.91 | 6,567,580 |
| 2020-07-21 | $214.90 | $216.47 | $210.29 | $211.89 | $211.14 | 6,172,240 |
| 2020-07-20 | $213.10 | $215.26 | $206.09 | $215.19 | $214.43 | 7,486,750 |
| 2020-07-17 | $214.99 | $219.19 | $208.60 | $210.26 | $209.52 | 8,806,310 |
| 2020-07-16 | $238.01 | $239.98 | $214.00 | $215.56 | $214.80 | 11,500,680 |
| 2020-07-15 | $254.00 | $256.18 | $237.03 | $237.40 | $236.56 | 10,958,410 |
| 2020-07-14 | $257.80 | $263.99 | $249.35 | $254.79 | $253.89 | 9,807,620 |
| 2020-07-13 | $260.98 | $263.97 | $252.00 | $258.17 | $257.26 | 9,999,270 |
| 2020-07-10 | $261.68 | $266.00 | $258.01 | $259.47 | $258.55 | 11,851,730 |
| 2020-07-09 | $258.09 | $271.86 | $255.09 | $269.91 | $268.96 | 8,968,210 |
| 2020-07-08 | $256.52 | $260.76 | $250.34 | $258.09 | $257.18 | 9,632,880 |
| 2020-07-07 | $251.00 | $263.99 | $251.00 | $257.11 | $256.20 | 14,078,310 |
| 2020-07-06 | $234.30 | $245.25 | $232.80 | $245.25 | $244.38 | 14,229,800 |
| 2020-07-03 | $225.55 | $230.18 | $223.09 | $227.22 | $226.42 | 7,878,650 |
| 2020-07-02 | $225.11 | $225.98 | $219.03 | $224.03 | $223.24 | 7,562,640 |
| 2020-07-01 | $222.95 | $231.50 | $221.23 | $224.53 | $223.74 | 8,276,150 |
| 2020-06-30 | $223.00 | $225.23 | $221.81 | $222.90 | $222.11 | 5,512,170 |
| 2020-06-29 | $225.98 | $225.98 | $219.01 | $221.50 | $220.72 | 7,537,460 |
| 2020-06-26 | $226.28 | $226.28 | $226.28 | $226.28 | $225.48 | 0 |
| 2020-06-25 | $226.28 | $226.28 | $226.28 | $226.28 | $225.48 | 0 |
| 2020-06-24 | $213.95 | $228.16 | $213.25 | $226.28 | $225.48 | 11,845,900 |
| 2020-06-23 | $215.10 | $215.10 | $210.74 | $213.24 | $212.49 | 5,115,100 |
| 2020-06-22 | $213.00 | $218.07 | $212.02 | $215.34 | $214.58 | 7,993,880 |
| 2020-06-19 | $204.00 | $211.84 | $204.00 | $209.02 | $208.28 | 8,487,760 |
| 2020-06-18 | $202.02 | $204.50 | $202.01 | $203.22 | $202.50 | 4,341,430 |
| 2020-06-17 | $206.20 | $206.20 | $201.28 | $202.98 | $202.26 | 5,193,140 |
| 2020-06-16 | $205.00 | $208.00 | $203.56 | $204.80 | $204.08 | 6,231,200 |
| 2020-06-15 | $207.40 | $211.40 | $206.01 | $207.88 | $207.15 | 4,641,640 |
| 2020-06-12 | $204.00 | $210.30 | $202.79 | $205.50 | $204.77 | 7,634,000 |
| 2020-06-11 | $223.00 | $223.11 | $208.00 | $210.29 | $209.55 | 15,394,220 |
| 2020-06-10 | $230.00 | $230.20 | $223.30 | $224.50 | $223.71 | 6,127,900 |
| 2020-06-09 | $228.95 | $232.28 | $225.00 | $230.18 | $229.37 | 4,211,560 |
| 2020-06-08 | $235.02 | $235.98 | $226.26 | $228.70 | $227.89 | 5,237,940 |
| 2020-06-05 | $227.77 | $232.43 | $224.00 | $231.45 | $230.63 | 6,327,440 |
| 2020-06-04 | $228.09 | $232.70 | $225.03 | $225.54 | $224.74 | 5,884,380 |
| 2020-06-03 | $227.18 | $230.88 | $223.70 | $224.83 | $224.04 | 6,302,540 |
| 2020-06-02 | $224.36 | $227.90 | $221.89 | $227.08 | $225.49 | 5,888,340 |
| 2020-06-01 | $219.20 | $226.30 | $217.68 | $224.15 | $222.58 | 6,966,620 |
| 2020-05-29 | $212.00 | $216.78 | $210.25 | $216.50 | $214.98 | 4,233,690 |
| 2020-05-28 | $211.43 | $214.00 | $207.98 | $213.00 | $211.51 | 4,458,140 |
| 2020-05-27 | $218.00 | $218.76 | $210.00 | $211.43 | $209.95 | 4,171,630 |
| 2020-05-26 | $215.26 | $218.50 | $215.26 | $217.30 | $215.78 | 3,883,680 |
| 2020-05-25 | $216.20 | $222.00 | $212.53 | $213.35 | $211.85 | 4,288,420 |
| 2020-05-22 | $220.00 | $223.00 | $214.00 | $218.79 | $217.25 | 5,357,620 |
| 2020-05-21 | $231.99 | $233.00 | $219.70 | $221.05 | $219.50 | 6,169,560 |
| 2020-05-20 | $227.00 | $238.08 | $224.30 | $231.46 | $229.84 | 7,745,940 |
| 2020-05-19 | $226.00 | $227.80 | $221.94 | $227.30 | $225.70 | 7,151,720 |
| 2020-05-18 | $244.05 | $245.00 | $222.50 | $224.18 | $222.61 | 11,893,320 |
| 2020-05-15 | $235.98 | $244.79 | $231.51 | $240.36 | $238.67 | 8,796,190 |
| 2020-05-14 | $238.54 | $238.54 | $233.95 | $234.00 | $232.36 | 4,558,100 |
| 2020-05-13 | $236.88 | $241.45 | $234.92 | $238.96 | $237.28 | 4,586,290 |
| 2020-05-12 | $242.00 | $242.00 | $232.32 | $238.00 | $236.33 | 6,424,880 |
| 2020-05-11 | $243.85 | $251.49 | $240.01 | $243.39 | $241.68 | 7,517,070 |
| 2020-05-08 | $238.11 | $244.90 | $238.00 | $241.13 | $239.44 | 6,827,710 |
| 2020-05-07 | $245.00 | $246.99 | $235.01 | $235.98 | $234.32 | 7,013,970 |
| 2020-05-06 | $232.42 | $243.80 | $231.50 | $242.00 | $240.30 | 8,646,430 |
| 2020-05-05 | $236.25 | $236.25 | $236.25 | $236.25 | $234.59 | 0 |
| 2020-05-04 | $236.25 | $236.25 | $236.25 | $236.25 | $234.59 | 0 |
| 2020-05-01 | $236.25 | $236.25 | $236.25 | $236.25 | $234.59 | 0 |
| 2020-04-30 | $225.70 | $241.77 | $218.21 | $236.25 | $234.59 | 9,417,510 |
| 2020-04-29 | $226.51 | $233.00 | $225.80 | $225.80 | $224.22 | 8,166,000 |
| 2020-04-28 | $235.34 | $251.94 | $234.48 | $250.89 | $249.13 | 5,685,800 |
| 2020-04-27 | $247.89 | $247.89 | $225.68 | $237.70 | $236.03 | 8,128,470 |
| 2020-04-24 | $263.00 | $266.65 | $249.37 | $250.60 | $248.84 | 4,728,070 |
| 2020-04-23 | $255.00 | $268.88 | $253.02 | $262.88 | $261.04 | 4,235,030 |
| 2020-04-22 | $251.61 | $256.49 | $250.02 | $253.73 | $251.95 | 2,400,790 |
| 2020-04-21 | $260.31 | $260.35 | $250.68 | $254.21 | $252.43 | 4,551,140 |
| 2020-04-20 | $267.00 | $271.88 | $262.00 | $263.46 | $261.61 | 3,256,570 |
| 2020-04-17 | $267.72 | $273.58 | $264.58 | $266.40 | $264.53 | 5,174,310 |
| 2020-04-16 | $253.40 | $260.62 | $250.00 | $258.58 | $256.77 | 3,859,320 |
| 2020-04-15 | $257.00 | $264.60 | $253.38 | $258.88 | $257.06 | 3,555,190 |
| 2020-04-14 | $252.48 | $257.11 | $248.61 | $256.00 | $254.20 | 2,854,930 |
| 2020-04-13 | $255.00 | $255.00 | $246.56 | $249.88 | $248.13 | 2,911,650 |
| 2020-04-10 | $272.30 | $272.40 | $258.21 | $260.00 | $258.18 | 2,896,550 |
| 2020-04-09 | $277.99 | $278.80 | $270.00 | $270.76 | $268.86 | 2,402,870 |
| 2020-04-08 | $279.00 | $286.46 | $275.08 | $276.51 | $274.57 | 3,229,550 |
| 2020-04-07 | $288.00 | $290.60 | $278.00 | $282.34 | $280.36 | 3,556,330 |
| 2020-04-06 | $277.20 | $277.20 | $277.20 | $277.20 | $275.25 | 0 |
| 2020-04-03 | $278.00 | $283.33 | $274.60 | $277.20 | $275.25 | 3,247,190 |
| 2020-04-02 | $256.45 | $282.90 | $256.45 | $280.31 | $278.34 | 4,894,710 |
| 2020-04-01 | $256.01 | $266.50 | $254.51 | $259.31 | $257.49 | 3,069,930 |
| 2020-03-31 | $264.00 | $268.30 | $256.68 | $260.78 | $258.95 | 3,124,470 |
| 2020-03-30 | $256.81 | $261.96 | $251.00 | $261.50 | $259.66 | 3,956,900 |
| 2020-03-27 | $266.66 | $272.35 | $264.15 | $264.85 | $262.99 | 3,615,120 |
| 2020-03-26 | $266.34 | $266.34 | $258.05 | $259.38 | $257.56 | 3,826,840 |
| 2020-03-25 | $268.20 | $276.78 | $265.00 | $270.01 | $268.12 | 4,781,090 |
| 2020-03-24 | $257.00 | $264.90 | $250.12 | $258.30 | $256.49 | 4,184,570 |
| 2020-03-23 | $257.50 | $262.80 | $250.00 | $250.00 | $248.25 | 4,247,700 |
| 2020-03-20 | $271.54 | $273.69 | $258.20 | $267.00 | $265.13 | 4,837,450 |
| 2020-03-19 | $259.47 | $267.98 | $255.00 | $265.50 | $263.64 | 5,548,870 |
| 2020-03-18 | $268.50 | $269.68 | $255.00 | $256.90 | $255.10 | 5,266,970 |
| 2020-03-17 | $254.02 | $270.60 | $249.05 | $262.35 | $260.51 | 7,928,780 |
| 2020-03-16 | $279.00 | $279.00 | $251.19 | $251.50 | $249.74 | 6,631,450 |
| 2020-03-13 | $264.99 | $283.90 | $261.61 | $279.01 | $277.05 | 6,728,040 |
| 2020-03-12 | $286.00 | $287.99 | $273.00 | $281.60 | $279.62 | 7,743,550 |
| 2020-03-11 | $308.00 | $309.00 | $293.85 | $294.30 | $292.23 | 4,066,540 |
| 2020-03-10 | $286.16 | $306.50 | $286.16 | $303.60 | $301.47 | 5,629,960 |
| 2020-03-09 | $306.66 | $312.09 | $285.89 | $286.89 | $284.88 | 5,699,330 |
| 2020-03-06 | $305.42 | $319.19 | $305.00 | $314.90 | $312.69 | 3,117,350 |
| 2020-03-05 | $316.30 | $319.33 | $303.00 | $311.64 | $309.45 | 3,982,260 |
| 2020-03-04 | $319.00 | $319.00 | $299.77 | $310.08 | $307.90 | 5,008,430 |
| 2020-03-03 | $319.00 | $330.00 | $313.70 | $320.20 | $317.95 | 6,050,390 |
| 2020-03-02 | $314.57 | $316.88 | $295.00 | $307.00 | $304.85 | 6,485,690 |
| 2020-02-28 | $312.31 | $321.00 | $303.05 | $309.86 | $307.69 | 6,550,230 |
| 2020-02-27 | $345.02 | $348.00 | $324.00 | $328.88 | $326.57 | 6,646,780 |
| 2020-02-26 | $364.97 | $367.83 | $335.95 | $340.00 | $337.61 | 7,621,370 |
| 2020-02-25 | $360.00 | $388.00 | $346.02 | $373.28 | $370.66 | 7,586,770 |
| 2020-02-24 | $361.00 | $371.69 | $354.02 | $371.69 | $369.08 | 5,989,620 |
| 2020-02-21 | $359.10 | $373.98 | $350.00 | $363.89 | $361.34 | 5,248,440 |
| 2020-02-20 | $346.96 | $362.00 | $336.30 | $359.00 | $356.48 | 6,424,800 |
| 2020-02-19 | $331.96 | $361.52 | $326.59 | $349.96 | $347.50 | 7,042,150 |
| 2020-02-18 | $325.00 | $336.88 | $323.20 | $333.27 | $330.93 | 5,841,160 |
| 2020-02-17 | $313.99 | $328.48 | $312.08 | $324.48 | $322.20 | 5,152,780 |
| 2020-02-14 | $313.86 | $322.58 | $308.01 | $314.00 | $311.80 | 5,734,160 |
| 2020-02-13 | $310.00 | $328.66 | $308.00 | $318.00 | $315.77 | 6,484,210 |
| 2020-02-12 | $306.68 | $314.24 | $305.16 | $311.50 | $309.31 | 4,114,270 |
| 2020-02-11 | $300.00 | $314.20 | $300.00 | $308.85 | $306.68 | 5,153,010 |
| 2020-02-10 | $321.94 | $323.00 | $295.47 | $301.60 | $299.48 | 7,534,310 |
| 2020-02-07 | $325.01 | $340.00 | $320.00 | $328.30 | $326.00 | 5,001,900 |
| 2020-02-06 | $320.86 | $330.85 | $315.00 | $329.00 | $326.69 | 4,713,100 |
| 2020-02-05 | $336.00 | $340.90 | $325.00 | $329.43 | $327.12 | 6,559,380 |
| 2020-02-04 | $309.25 | $334.68 | $308.00 | $334.68 | $332.33 | 8,251,390 |
| 2020-02-03 | $304.25 | $307.33 | $304.25 | $304.25 | $302.11 | 4,429,180 |
| 2020-01-31 | $338.06 | $338.06 | $338.06 | $338.06 | $335.69 | 0 |
| 2020-01-30 | $338.06 | $338.06 | $338.06 | $338.06 | $335.69 | 0 |
| 2020-01-29 | $338.06 | $338.06 | $338.06 | $338.06 | $335.69 | 0 |
| 2020-01-28 | $338.06 | $338.06 | $338.06 | $338.06 | $335.69 | 0 |
| 2020-01-27 | $338.06 | $338.06 | $338.06 | $338.06 | $335.69 | 0 |
| 2020-01-24 | $338.06 | $338.06 | $338.06 | $338.06 | $335.69 | 0 |
| 2020-01-23 | $325.00 | $346.00 | $316.00 | $338.06 | $335.69 | 6,993,230 |
| 2020-01-22 | $290.00 | $318.18 | $290.00 | $318.18 | $315.95 | 5,783,070 |
| 2020-01-21 | $284.96 | $294.99 | $280.18 | $289.25 | $287.22 | 4,110,670 |
| 2020-01-20 | $277.77 | $297.00 | $277.11 | $289.48 | $287.45 | 4,237,310 |
| 2020-01-17 | $277.00 | $278.86 | $266.38 | $276.80 | $274.86 | 3,289,680 |
| 2020-01-16 | $266.53 | $278.90 | $266.00 | $272.96 | $271.04 | 4,983,600 |
| 2020-01-15 | $264.55 | $271.96 | $253.43 | $268.20 | $266.32 | 5,389,750 |
| 2020-01-14 | $269.10 | $277.96 | $260.30 | $266.00 | $264.13 | 8,789,280 |
| 2020-01-13 | $242.88 | $260.27 | $241.02 | $260.27 | $258.44 | 7,584,180 |
| 2020-01-10 | $216.02 | $236.61 | $216.02 | $236.61 | $234.95 | 7,761,510 |
| 2020-01-09 | $211.00 | $216.50 | $208.86 | $215.10 | $213.59 | 3,344,730 |
| 2020-01-08 | $212.93 | $213.00 | $207.00 | $209.19 | $207.72 | 2,572,470 |
| 2020-01-07 | $213.55 | $216.12 | $210.10 | $215.08 | $213.57 | 3,083,800 |
| 2020-01-06 | $212.70 | $217.96 | $210.00 | $212.60 | $211.11 | 2,926,300 |
| 2020-01-03 | $216.90 | $220.66 | $213.03 | $215.82 | $214.31 | 3,452,460 |
| 2020-01-02 | $209.10 | $222.32 | $208.44 | $216.50 | $214.98 | 5,145,790 |
| 2020-01-01 | $206.30 | $206.30 | $206.30 | $206.30 | $204.85 | 0 |
| 2019-12-31 | $202.00 | $207.10 | $201.09 | $206.30 | $204.85 | 2,999,970 |
| 2019-12-30 | $198.59 | $204.74 | $193.64 | $202.38 | $200.96 | 2,756,890 |
| 2019-12-27 | $198.45 | $204.20 | $197.00 | $198.00 | $196.61 | 3,287,820 |
| 2019-12-26 | $201.30 | $205.89 | $201.23 | $203.61 | $202.18 | 2,162,960 |
| 2019-12-25 | $194.94 | $206.70 | $194.53 | $205.01 | $203.57 | 4,774,660 |
| 2019-12-24 | $195.29 | $196.40 | $189.39 | $195.90 | $194.53 | 3,762,170 |
| 2019-12-23 | $189.00 | $198.70 | $185.18 | $194.40 | $193.04 | 5,126,090 |
| 2019-12-20 | $207.69 | $209.00 | $204.21 | $204.85 | $203.41 | 2,244,970 |
| 2019-12-19 | $215.47 | $215.60 | $205.18 | $206.51 | $205.06 | 4,436,450 |
| 2019-12-18 | $219.88 | $222.00 | $214.32 | $215.36 | $213.85 | 3,567,200 |
| 2019-12-17 | $218.88 | $224.50 | $217.20 | $220.86 | $219.31 | 3,752,790 |
| 2019-12-16 | $218.00 | $221.90 | $214.38 | $218.70 | $217.17 | 4,210,330 |
| 2019-12-13 | $221.00 | $221.80 | $214.13 | $218.00 | $216.47 | 3,219,140 |
| 2019-12-12 | $217.96 | $221.99 | $215.50 | $218.77 | $217.23 | 3,301,270 |
| 2019-12-11 | $215.75 | $225.00 | $215.00 | $218.19 | $216.66 | 3,552,830 |
| 2019-12-10 | $212.29 | $219.71 | $209.00 | $216.59 | $215.07 | 3,694,840 |
| 2019-12-09 | $200.00 | $215.88 | $200.00 | $213.95 | $212.45 | 5,654,330 |
| 2019-12-06 | $198.00 | $201.98 | $195.68 | $198.91 | $197.51 | 3,430,250 |
| 2019-12-05 | $200.00 | $202.30 | $196.60 | $199.00 | $197.60 | 4,992,030 |
| 2019-12-04 | $199.80 | $201.09 | $197.30 | $198.88 | $197.48 | 2,197,770 |
| 2019-12-03 | $193.80 | $200.99 | $191.18 | $200.91 | $199.50 | 3,174,320 |
| 2019-12-02 | $193.30 | $195.91 | $189.33 | $193.97 | $192.61 | 2,136,500 |
| 2019-11-29 | $194.90 | $196.67 | $190.64 | $194.10 | $192.74 | 1,737,520 |
| 2019-11-28 | $193.60 | $196.99 | $192.17 | $195.64 | $194.27 | 2,211,650 |
| 2019-11-27 | $191.80 | $197.97 | $189.61 | $195.10 | $193.73 | 3,087,130 |
| 2019-11-26 | $186.85 | $192.64 | $183.89 | $192.64 | $191.29 | 5,083,130 |
| 2019-11-25 | $194.25 | $196.45 | $185.12 | $185.28 | $183.98 | 6,936,640 |
| 2019-11-22 | $210.50 | $216.48 | $201.01 | $205.69 | $204.25 | 4,522,530 |
| 2019-11-21 | $209.00 | $214.00 | $208.00 | $211.40 | $209.92 | 2,193,850 |
| 2019-11-20 | $214.08 | $221.38 | $211.00 | $212.18 | $210.69 | 3,680,490 |
| 2019-11-19 | $213.53 | $216.00 | $211.00 | $215.01 | $213.50 | 3,729,820 |
| 2019-11-18 | $215.03 | $217.00 | $210.00 | $214.81 | $213.30 | 3,692,390 |
| 2019-11-15 | $204.03 | $222.00 | $202.75 | $216.27 | $214.75 | 7,098,110 |
| 2019-11-14 | $202.11 | $205.57 | $199.16 | $204.48 | $203.05 | 3,431,870 |
| 2019-11-13 | $197.80 | $204.88 | $196.01 | $204.00 | $202.57 | 4,421,630 |
| 2019-11-12 | $204.60 | $204.85 | $195.51 | $196.68 | $195.30 | 4,346,780 |
| 2019-11-11 | $201.50 | $206.50 | $198.01 | $204.21 | $202.78 | 4,214,800 |
| 2019-11-08 | $196.07 | $205.50 | $195.00 | $201.80 | $200.38 | 5,211,110 |
| 2019-11-07 | $193.61 | $197.08 | $189.80 | $195.00 | $193.63 | 3,447,390 |
| 2019-11-06 | $195.96 | $202.30 | $192.23 | $193.61 | $192.25 | 4,857,770 |
| 2019-11-05 | $190.00 | $193.47 | $188.00 | $192.39 | $191.04 | 4,053,090 |
| 2019-11-04 | $183.94 | $192.92 | $183.94 | $189.70 | $188.37 | 5,411,100 |
| 2019-11-01 | $181.36 | $183.95 | $179.24 | $183.00 | $181.72 | 4,028,120 |
| 2019-10-31 | $186.40 | $189.66 | $181.70 | $182.00 | $180.72 | 3,939,300 |
| 2019-10-30 | $189.82 | $191.00 | $181.00 | $186.40 | $185.09 | 4,011,170 |
| 2019-10-29 | $196.10 | $196.95 | $187.51 | $188.00 | $186.68 | 5,048,240 |
| 2019-10-28 | $191.00 | $196.44 | $188.90 | $195.70 | $194.33 | 4,639,690 |
| 2019-10-25 | $202.19 | $202.70 | $192.50 | $198.25 | $196.86 | 4,411,020 |
| 2019-10-24 | $200.50 | $203.40 | $195.65 | $200.60 | $199.19 | 2,963,390 |
| 2019-10-23 | $199.96 | $206.80 | $196.20 | $203.00 | $201.58 | 3,526,900 |
| 2019-10-22 | $190.57 | $197.50 | $190.57 | $197.00 | $195.62 | 2,859,800 |
| 2019-10-21 | $191.00 | $192.90 | $186.10 | $190.10 | $188.77 | 2,815,840 |
| 2019-10-18 | $200.40 | $201.50 | $190.12 | $192.50 | $191.15 | 3,397,160 |
| 2019-10-17 | $197.80 | $201.78 | $195.01 | $199.02 | $197.62 | 3,107,080 |
| 2019-10-16 | $191.20 | $197.48 | $191.20 | $193.88 | $192.52 | 2,854,810 |
| 2019-10-15 | $196.87 | $197.93 | $191.89 | $193.20 | $191.84 | 3,059,080 |
| 2019-10-14 | $200.51 | $203.52 | $195.46 | $198.80 | $197.40 | 4,308,880 |
| 2019-10-11 | $199.40 | $203.90 | $197.80 | $200.51 | $199.10 | 2,873,340 |
| 2019-10-10 | $191.38 | $199.30 | $189.00 | $197.49 | $196.10 | 3,375,860 |
| 2019-10-09 | $191.08 | $195.54 | $188.00 | $192.41 | $191.06 | 3,542,530 |
| 2019-10-08 | $200.10 | $202.25 | $190.00 | $190.70 | $189.36 | 5,254,270 |
| 2019-10-07 | $203.40 | $203.40 | $203.40 | $203.40 | $201.97 | 0 |
| 2019-10-04 | $203.40 | $203.40 | $203.40 | $203.40 | $201.97 | 0 |
| 2019-10-03 | $203.40 | $203.40 | $203.40 | $203.40 | $201.97 | 0 |
| 2019-10-02 | $203.40 | $203.40 | $203.40 | $203.40 | $201.97 | 0 |
| 2019-10-01 | $203.40 | $203.40 | $203.40 | $203.40 | $201.97 | 0 |
| 2019-09-30 | $221.00 | $221.99 | $203.01 | $203.40 | $201.97 | 5,727,840 |
| 2019-09-27 | $212.23 | $228.00 | $210.00 | $224.70 | $223.12 | 5,184,040 |
| 2019-09-26 | $217.28 | $219.86 | $205.56 | $212.21 | $210.72 | 5,020,240 |
| 2019-09-25 | $226.90 | $226.90 | $210.25 | $212.00 | $210.51 | 5,314,080 |
| 2019-09-24 | $223.23 | $231.80 | $222.21 | $225.05 | $223.47 | 4,895,830 |
| 2019-09-23 | $211.10 | $225.70 | $209.00 | $224.38 | $222.81 | 5,941,280 |
| 2019-09-20 | $205.65 | $215.21 | $205.48 | $211.07 | $209.59 | 4,895,140 |
| 2019-09-19 | $199.00 | $208.50 | $196.00 | $206.54 | $205.09 | 4,757,860 |
| 2019-09-18 | $198.00 | $201.57 | $192.40 | $198.60 | $197.21 | 3,086,730 |
| 2019-09-17 | $197.03 | $201.01 | $193.68 | $198.90 | $197.50 | 2,778,420 |
| 2019-09-16 | $192.38 | $202.18 | $191.99 | $197.28 | $195.90 | 3,970,100 |
| 2019-09-13 | $193.19 | $193.19 | $193.19 | $193.19 | $191.83 | 0 |
| 2019-09-12 | $195.00 | $195.63 | $191.24 | $193.19 | $191.83 | 2,740,930 |
| 2019-09-11 | $199.91 | $199.91 | $191.94 | $195.00 | $193.63 | 4,285,340 |
| 2019-09-10 | $207.94 | $208.39 | $195.44 | $200.75 | $199.34 | 6,906,910 |
| 2019-09-09 | $193.20 | $208.38 | $191.21 | $208.38 | $206.92 | 8,014,350 |
| 2019-09-06 | $199.98 | $200.50 | $186.50 | $189.44 | $188.11 | 7,695,090 |
| 2019-09-05 | $198.90 | $203.95 | $196.98 | $197.05 | $195.67 | 7,620,110 |
| 2019-09-04 | $200.40 | $200.40 | $193.08 | $195.50 | $194.13 | 6,534,140 |
| 2019-09-03 | $204.00 | $205.88 | $199.66 | $200.61 | $199.20 | 5,298,860 |
| 2019-09-02 | $193.90 | $205.11 | $188.03 | $204.60 | $203.16 | 6,747,660 |
| 2019-08-30 | $207.00 | $211.49 | $194.75 | $197.01 | $195.63 | 8,621,620 |
| 2019-08-29 | $205.00 | $215.11 | $202.00 | $215.05 | $213.54 | 3,492,060 |
| 2019-08-28 | $202.68 | $203.60 | $199.00 | $203.21 | $201.78 | 2,194,890 |
| 2019-08-27 | $206.46 | $213.67 | $202.00 | $203.60 | $202.17 | 3,040,270 |
| 2019-08-26 | $194.56 | $203.60 | $194.56 | $203.50 | $202.07 | 2,313,280 |
| 2019-08-23 | $199.94 | $204.00 | $196.30 | $200.36 | $198.95 | 2,808,670 |
| 2019-08-22 | $204.88 | $207.87 | $195.68 | $202.26 | $200.84 | 2,825,680 |
| 2019-08-21 | $194.87 | $209.50 | $190.92 | $205.10 | $203.66 | 4,086,950 |
| 2019-08-20 | $196.85 | $199.49 | $192.15 | $193.88 | $192.52 | 3,131,060 |
| 2019-08-19 | $180.31 | $195.20 | $180.00 | $195.20 | $193.83 | 3,760,250 |
| 2019-08-16 | $177.87 | $178.88 | $174.20 | $177.45 | $176.20 | 1,695,190 |
| 2019-08-15 | $168.80 | $175.80 | $168.00 | $175.74 | $174.51 | 2,036,260 |
| 2019-08-14 | $175.95 | $178.80 | $171.00 | $173.08 | $171.87 | 3,062,260 |
| 2019-08-13 | $168.02 | $174.87 | $167.05 | $173.28 | $172.06 | 3,043,990 |
| 2019-08-12 | $157.52 | $171.83 | $157.50 | $170.90 | $169.70 | 3,836,760 |
| 2019-08-09 | $161.50 | $165.75 | $156.52 | $157.49 | $156.38 | 3,095,450 |
| 2019-08-08 | $155.72 | $161.36 | $155.72 | $160.96 | $159.83 | 2,633,730 |
| 2019-08-07 | $158.90 | $160.76 | $157.21 | $157.25 | $156.15 | 1,680,570 |
| 2019-08-06 | $154.00 | $159.66 | $151.71 | $157.95 | $156.84 | 3,050,490 |
| 2019-08-05 | $157.40 | $161.96 | $156.00 | $156.91 | $155.81 | 2,384,200 |
| 2019-08-02 | $156.00 | $159.80 | $153.50 | $158.97 | $157.85 | 2,781,920 |
| 2019-08-01 | $160.12 | $163.93 | $159.05 | $161.71 | $160.58 | 2,386,880 |
| 2019-07-31 | $157.57 | $163.94 | $157.29 | $161.10 | $159.97 | 2,581,170 |
| 2019-07-30 | $161.00 | $161.63 | $156.61 | $156.69 | $155.59 | 2,629,710 |
| 2019-07-29 | $161.50 | $166.60 | $159.00 | $161.63 | $160.50 | 3,067,230 |
| 2019-07-26 | $156.78 | $163.00 | $154.11 | $162.50 | $161.36 | 2,964,630 |
| 2019-07-25 | $155.00 | $160.00 | $154.33 | $156.00 | $154.91 | 3,677,610 |
| 2019-07-24 | $147.96 | $159.00 | $145.50 | $157.37 | $156.27 | 4,594,830 |
| 2019-07-23 | $142.51 | $147.55 | $142.51 | $146.90 | $145.87 | 2,329,980 |
| 2019-07-22 | $144.99 | $146.80 | $141.17 | $142.55 | $141.55 | 1,869,580 |
| 2019-07-19 | $145.50 | $146.72 | $141.70 | $144.90 | $143.88 | 2,293,270 |
| 2019-07-18 | $143.11 | $148.00 | $143.11 | $145.91 | $144.89 | 1,878,630 |
| 2019-07-17 | $146.00 | $150.80 | $145.00 | $145.01 | $143.99 | 2,817,780 |
| 2019-07-16 | $145.01 | $151.20 | $144.00 | $147.25 | $146.22 | 3,467,560 |
| 2019-07-15 | $138.00 | $147.00 | $137.00 | $145.74 | $144.72 | 2,958,470 |
| 2019-07-12 | $138.50 | $141.04 | $136.66 | $139.99 | $139.01 | 2,793,070 |
| 2019-07-11 | $147.00 | $147.00 | $140.18 | $142.50 | $141.50 | 2,586,360 |
| 2019-07-10 | $138.51 | $145.88 | $138.51 | $144.00 | $142.99 | 3,724,170 |
| 2019-07-09 | $139.11 | $142.75 | $136.91 | $138.10 | $137.13 | 2,359,190 |
| 2019-07-08 | $142.18 | $143.70 | $136.00 | $138.75 | $137.78 | 2,722,280 |
| 2019-07-05 | $138.10 | $144.04 | $138.10 | $142.74 | $141.74 | 2,666,650 |
| 2019-07-04 | $142.00 | $142.00 | $136.32 | $138.39 | $137.42 | 2,948,380 |
| 2019-07-03 | $143.30 | $145.62 | $141.26 | $142.68 | $141.18 | 2,747,300 |
| 2019-07-02 | $150.00 | $150.20 | $142.18 | $143.33 | $141.82 | 4,849,810 |
| 2019-07-01 | $145.30 | $152.10 | $145.30 | $152.00 | $150.40 | 5,136,720 |
| 2019-06-28 | $139.75 | $140.38 | $137.20 | $138.80 | $137.34 | 2,454,880 |
| 2019-06-27 | $128.77 | $141.23 | $128.77 | $140.03 | $138.56 | 4,137,560 |
| 2019-06-26 | $127.00 | $130.50 | $126.60 | $128.42 | $127.07 | 1,424,740 |
| 2019-06-25 | $128.00 | $130.00 | $126.10 | $128.30 | $126.95 | 1,788,050 |
| 2019-06-24 | $128.15 | $130.76 | $126.50 | $128.00 | $126.65 | 2,207,630 |
| 2019-06-21 | $123.86 | $128.38 | $123.86 | $127.70 | $126.36 | 2,515,120 |
| 2019-06-20 | $118.69 | $123.90 | $118.53 | $123.75 | $122.45 | 3,136,490 |
| 2019-06-19 | $118.64 | $120.80 | $117.53 | $119.49 | $118.23 | 3,527,040 |
| 2019-06-18 | $112.50 | $112.99 | $111.01 | $112.69 | $111.50 | 1,181,200 |
| 2019-06-17 | $111.05 | $113.41 | $111.05 | $112.79 | $111.60 | 1,514,610 |
| 2019-06-14 | $113.30 | $113.74 | $111.00 | $111.11 | $109.94 | 1,586,530 |
| 2019-06-13 | $112.00 | $114.00 | $111.77 | $113.15 | $111.96 | 1,171,170 |
| 2019-06-12 | $115.65 | $116.83 | $111.60 | $112.80 | $111.61 | 2,446,160 |
| 2019-06-11 | $113.06 | $117.82 | $112.14 | $115.99 | $114.77 | 2,270,800 |
| 2019-06-10 | $112.55 | $114.28 | $110.38 | $113.70 | $112.50 | 1,871,180 |
| 2019-06-07 | $112.32 | $112.32 | $112.32 | $112.32 | $111.14 | 0 |
| 2019-06-06 | $114.99 | $114.99 | $111.60 | $112.32 | $111.14 | 2,283,870 |
| 2019-06-05 | $112.96 | $115.95 | $112.70 | $115.59 | $114.37 | 2,522,980 |
| 2019-06-04 | $113.81 | $114.97 | $110.30 | $111.48 | $110.31 | 1,945,640 |
| 2019-06-03 | $111.03 | $116.80 | $111.03 | $113.90 | $112.70 | 2,714,700 |
| 2019-05-31 | $113.88 | $114.75 | $112.00 | $112.34 | $111.16 | 1,989,400 |
| 2019-05-30 | $112.60 | $114.35 | $110.51 | $113.76 | $112.56 | 2,193,840 |
| 2019-05-29 | $112.93 | $114.68 | $111.69 | $113.65 | $112.45 | 1,886,930 |
| 2019-05-28 | $114.93 | $115.47 | $112.80 | $112.94 | $111.75 | 2,762,050 |
| 2019-05-27 | $112.92 | $114.97 | $109.50 | $113.22 | $112.03 | 3,510,020 |
| 2019-05-24 | $107.44 | $113.98 | $107.44 | $111.67 | $110.50 | 3,552,790 |
| 2019-05-23 | $115.01 | $115.99 | $107.60 | $107.84 | $106.71 | 5,263,240 |
| 2019-05-22 | $113.40 | $116.30 | $112.81 | $114.00 | $112.80 | 3,120,280 |
| 2019-05-21 | $111.00 | $114.58 | $109.50 | $112.53 | $111.35 | 4,355,850 |
| 2019-05-20 | $127.50 | $128.33 | $113.72 | $113.72 | $112.52 | 6,190,170 |
| 2019-05-17 | $129.85 | $133.60 | $125.88 | $126.35 | $125.02 | 2,752,310 |
| 2019-05-16 | $131.18 | $133.78 | $129.66 | $130.85 | $129.47 | 1,729,600 |
| 2019-05-15 | $132.90 | $134.40 | $129.10 | $131.09 | $129.71 | 2,574,410 |
| 2019-05-14 | $132.00 | $134.77 | $130.30 | $132.11 | $130.72 | 2,244,410 |
| 2019-05-13 | $130.50 | $137.88 | $130.01 | $132.54 | $131.15 | 3,100,170 |
| 2019-05-10 | $129.00 | $134.40 | $125.60 | $133.13 | $131.73 | 3,663,880 |
| 2019-05-09 | $125.20 | $130.90 | $124.58 | $129.30 | $127.94 | 3,660,360 |
| 2019-05-08 | $123.30 | $130.47 | $123.30 | $125.58 | $124.26 | 3,088,460 |
| 2019-05-07 | $120.30 | $128.47 | $118.48 | $126.94 | $125.60 | 4,504,740 |
| 2019-05-06 | $116.00 | $122.20 | $114.38 | $118.43 | $117.18 | 4,881,500 |
| 2019-05-03 | $125.93 | $125.93 | $125.93 | $125.93 | $124.61 | 0 |
| 2019-05-02 | $125.93 | $125.93 | $125.93 | $125.93 | $124.61 | 0 |
| 2019-05-01 | $125.93 | $125.93 | $125.93 | $125.93 | $124.61 | 0 |
| 2019-04-30 | $126.50 | $129.08 | $123.58 | $125.93 | $124.61 | 3,931,730 |
| 2019-04-29 | $128.40 | $131.50 | $124.76 | $126.89 | $125.55 | 3,939,620 |
| 2019-04-26 | $125.95 | $129.80 | $124.90 | $127.09 | $125.75 | 3,009,900 |
| 2019-04-25 | $130.00 | $130.74 | $126.00 | $126.50 | $125.17 | 3,617,940 |
| 2019-04-24 | $129.80 | $131.88 | $126.12 | $128.80 | $127.44 | 4,064,570 |
| 2019-04-23 | $131.30 | $133.38 | $126.71 | $127.30 | $125.96 | 4,634,900 |
| 2019-04-22 | $132.19 | $137.00 | $130.22 | $133.50 | $132.10 | 3,178,680 |
| 2019-04-19 | $133.00 | $133.00 | $128.75 | $131.80 | $130.41 | 3,171,980 |
| 2019-04-18 | $127.90 | $136.36 | $127.61 | $133.00 | $131.60 | 4,888,940 |
| 2019-04-17 | $123.00 | $131.31 | $122.63 | $127.55 | $126.21 | 6,157,920 |
| 2019-04-16 | $122.77 | $128.79 | $118.15 | $124.80 | $123.49 | 9,524,930 |
| 2019-04-15 | $117.63 | $117.63 | $117.63 | $117.63 | $116.39 | 2,093,150 |
| 2019-04-12 | $100.90 | $107.58 | $100.55 | $106.94 | $105.81 | 2,738,270 |
| 2019-04-11 | $100.50 | $100.70 | $99.00 | $100.32 | $99.26 | 1,227,820 |
| 2019-04-10 | $99.60 | $100.95 | $98.00 | $99.58 | $98.53 | 1,510,000 |
| 2019-04-09 | $100.00 | $101.38 | $98.52 | $99.45 | $98.40 | 2,283,520 |
| 2019-04-08 | $106.71 | $106.74 | $99.76 | $101.61 | $100.54 | 3,830,940 |
| 2019-04-05 | $106.50 | $106.50 | $106.50 | $106.50 | $105.38 | 0 |
| 2019-04-04 | $105.30 | $107.23 | $104.97 | $106.50 | $105.38 | 1,370,460 |
| 2019-04-03 | $106.46 | $106.46 | $103.91 | $104.93 | $103.83 | 1,370,530 |
| 2019-04-02 | $108.02 | $109.53 | $106.00 | $106.38 | $105.26 | 1,208,110 |
| 2019-04-01 | $105.00 | $109.27 | $105.00 | $108.62 | $107.48 | 2,193,900 |
| 2019-03-29 | $102.01 | $104.35 | $99.81 | $103.80 | $102.71 | 1,478,030 |
| 2019-03-28 | $101.11 | $104.49 | $99.90 | $100.48 | $99.42 | 1,298,040 |
| 2019-03-27 | $105.31 | $106.66 | $100.38 | $102.50 | $101.42 | 1,761,420 |
| 2019-03-26 | $102.16 | $106.60 | $102.00 | $103.00 | $101.92 | 2,306,660 |
| 2019-03-25 | $101.16 | $103.93 | $100.05 | $100.05 | $99.00 | 1,398,360 |
| 2019-03-22 | $101.70 | $104.00 | $100.23 | $102.04 | $100.97 | 1,155,380 |
| 2019-03-21 | $100.60 | $104.32 | $100.38 | $103.55 | $102.46 | 1,250,040 |
| 2019-03-20 | $105.48 | $106.00 | $99.03 | $100.68 | $99.62 | 2,180,950 |
| 2019-03-19 | $103.00 | $106.50 | $100.53 | $104.25 | $103.15 | 1,794,370 |
| 2019-03-18 | $98.72 | $102.00 | $97.13 | $101.20 | $100.14 | 1,872,870 |
| 2019-03-15 | $95.10 | $100.60 | $95.10 | $98.63 | $97.59 | 2,106,060 |
| 2019-03-14 | $97.00 | $97.40 | $94.59 | $95.12 | $94.12 | 1,936,900 |
| 2019-03-13 | $99.65 | $101.99 | $96.21 | $96.51 | $95.49 | 2,357,830 |
| 2019-03-12 | $101.05 | $101.88 | $97.70 | $99.76 | $98.71 | 2,601,970 |
| 2019-03-11 | $96.00 | $101.90 | $96.00 | $101.31 | $100.24 | 3,684,200 |
| 2019-03-08 | $90.91 | $99.00 | $89.00 | $95.20 | $94.20 | 2,915,390 |
| 2019-03-07 | $93.69 | $93.98 | $90.78 | $92.40 | $91.43 | 1,335,510 |
| 2019-03-06 | $93.91 | $95.28 | $92.59 | $93.69 | $92.70 | 2,400,560 |
| 2019-03-05 | $88.90 | $94.70 | $88.53 | $93.95 | $92.96 | 2,858,610 |
| 2019-03-04 | $88.00 | $91.45 | $88.00 | $88.90 | $87.96 | 3,955,040 |
| 2019-03-01 | $85.98 | $86.83 | $85.40 | $86.31 | $85.40 | 1,412,230 |
| 2019-02-28 | $85.05 | $86.39 | $85.05 | $85.45 | $84.55 | 1,658,310 |
| 2019-02-27 | $88.80 | $89.72 | $84.39 | $85.70 | $84.80 | 3,935,410 |
| 2019-02-26 | $91.72 | $92.50 | $88.50 | $88.91 | $87.97 | 2,534,060 |
| 2019-02-25 | $88.00 | $92.68 | $88.00 | $91.73 | $90.76 | 3,242,030 |
| 2019-02-22 | $84.70 | $87.01 | $83.36 | $86.52 | $85.61 | 2,133,350 |
| 2019-02-21 | $85.30 | $87.50 | $84.53 | $85.36 | $84.46 | 2,951,890 |
| 2019-02-20 | $83.66 | $85.17 | $82.01 | $85.00 | $84.11 | 2,356,640 |
| 2019-02-19 | $85.50 | $85.60 | $83.10 | $83.75 | $82.87 | 2,424,520 |
| 2019-02-18 | $82.92 | $85.40 | $82.92 | $84.85 | $83.96 | 2,573,070 |
| 2019-02-15 | $84.55 | $86.80 | $81.80 | $82.30 | $81.43 | 2,991,710 |
| 2019-02-14 | $82.69 | $86.25 | $82.69 | $83.40 | $82.52 | 3,824,400 |
| 2019-02-13 | $76.50 | $82.58 | $76.50 | $82.58 | $81.71 | 5,173,810 |
| 2019-02-12 | $74.52 | $75.20 | $74.52 | $75.07 | $74.28 | 1,300,200 |
| 2019-02-11 | $73.70 | $75.50 | $73.69 | $74.85 | $74.06 | 1,601,250 |
| 2019-02-08 | $73.31 | $73.31 | $73.31 | $73.31 | $72.54 | 0 |
| 2019-02-07 | $73.31 | $73.31 | $73.31 | $73.31 | $72.54 | 0 |
| 2019-02-06 | $73.31 | $73.31 | $73.31 | $73.31 | $72.54 | 0 |
| 2019-02-05 | $73.31 | $73.31 | $73.31 | $73.31 | $72.54 | 0 |
| 2019-02-04 | $73.31 | $73.31 | $73.31 | $73.31 | $72.54 | 0 |
| 2019-02-01 | $74.80 | $74.80 | $72.54 | $73.31 | $72.54 | 718,290 |
| 2019-01-31 | $72.88 | $73.82 | $72.20 | $72.35 | $71.59 | 639,850 |
| 2019-01-30 | $72.94 | $74.27 | $71.71 | $72.10 | $71.34 | 881,220 |
| 2019-01-29 | $74.86 | $74.86 | $73.21 | $74.30 | $73.52 | 742,160 |
| 2019-01-28 | $75.20 | $76.10 | $74.21 | $75.13 | $74.34 | 866,180 |
| 2019-01-25 | $74.67 | $75.94 | $74.60 | $74.97 | $74.18 | 1,142,780 |
| 2019-01-24 | $74.10 | $75.80 | $73.53 | $74.50 | $73.72 | 1,310,890 |
| 2019-01-23 | $74.60 | $74.92 | $73.51 | $74.10 | $73.32 | 484,910 |
| 2019-01-22 | $73.90 | $74.85 | $73.60 | $74.66 | $73.87 | 818,390 |
| 2019-01-21 | $73.56 | $74.33 | $73.39 | $74.13 | $73.35 | 1,067,660 |
| 2019-01-18 | $73.14 | $74.59 | $73.02 | $73.31 | $72.54 | 1,384,780 |
| 2019-01-17 | $75.60 | $75.60 | $73.08 | $73.15 | $72.38 | 1,178,230 |
| 2019-01-16 | $74.50 | $76.04 | $74.20 | $75.80 | $75.00 | 798,360 |
| 2019-01-15 | $74.03 | $74.81 | $73.35 | $74.40 | $73.62 | 715,390 |
| 2019-01-14 | $74.52 | $74.74 | $73.63 | $74.03 | $73.25 | 696,150 |
| 2019-01-11 | $74.92 | $75.07 | $74.00 | $74.40 | $73.62 | 910,550 |
| 2019-01-10 | $74.20 | $75.75 | $74.00 | $74.40 | $73.62 | 1,013,750 |
| 2019-01-09 | $74.73 | $76.18 | $74.38 | $74.54 | $73.76 | 1,476,170 |
| 2019-01-08 | $73.60 | $75.30 | $73.03 | $74.60 | $73.82 | 1,334,340 |
| 2019-01-07 | $73.33 | $74.30 | $72.57 | $73.95 | $73.17 | 1,374,110 |
| 2019-01-04 | $71.98 | $73.43 | $70.70 | $72.50 | $71.74 | 1,226,900 |
| 2019-01-03 | $72.95 | $73.31 | $70.86 | $72.42 | $71.66 | 1,062,000 |
| 2019-01-02 | $78.15 | $78.15 | $72.28 | $72.95 | $72.18 | 2,048,480 |
| 2019-01-01 | $78.70 | $78.70 | $78.70 | $78.70 | $77.87 | 0 |
| 2018-12-31 | $78.70 | $78.70 | $78.70 | $78.70 | $77.87 | 0 |
| 2018-12-28 | $78.20 | $80.15 | $74.00 | $78.70 | $77.87 | 2,955,690 |
| 2018-12-27 | $78.55 | $80.58 | $78.50 | $79.50 | $78.66 | 2,083,830 |
| 2018-12-26 | $78.62 | $81.20 | $77.50 | $77.61 | $76.79 | 2,013,400 |
| 2018-12-25 | $79.58 | $80.00 | $77.58 | $77.62 | $76.80 | 1,753,060 |
| 2018-12-24 | $79.19 | $81.39 | $77.80 | $80.16 | $79.32 | 700,840 |
| 2018-12-21 | $78.83 | $79.00 | $76.66 | $77.89 | $77.07 | 684,210 |
| 2018-12-20 | $77.60 | $79.20 | $77.12 | $79.03 | $78.20 | 503,040 |
| 2018-12-19 | $77.62 | $79.40 | $77.27 | $78.09 | $77.27 | 916,460 |
| 2018-12-18 | $76.49 | $78.49 | $76.01 | $76.82 | $76.01 | 1,021,400 |
| 2018-12-17 | $82.00 | $82.54 | $74.30 | $77.19 | $76.38 | 3,117,090 |
| 2018-12-14 | $83.39 | $83.60 | $82.09 | $82.55 | $81.68 | 1,270,860 |
| 2018-12-13 | $79.07 | $83.50 | $79.07 | $82.98 | $82.11 | 2,262,570 |
| 2018-12-12 | $77.38 | $79.81 | $77.38 | $79.07 | $78.24 | 1,022,340 |
| 2018-12-11 | $76.32 | $77.62 | $76.08 | $77.07 | $76.26 | 391,200 |
| 2018-12-10 | $75.57 | $76.78 | $74.50 | $76.30 | $75.50 | 471,210 |
| 2018-12-07 | $75.40 | $76.35 | $74.33 | $75.97 | $75.17 | 634,710 |
| 2018-12-06 | $78.01 | $78.39 | $73.85 | $74.62 | $73.83 | 1,921,280 |
| 2018-12-05 | $76.38 | $80.18 | $76.38 | $79.03 | $78.20 | 1,229,040 |
| 2018-12-04 | $75.35 | $78.56 | $75.35 | $78.00 | $77.18 | 1,232,570 |
| 2018-12-03 | $73.33 | $76.97 | $73.10 | $75.83 | $75.03 | 1,500,390 |
| 2018-11-30 | $71.55 | $72.93 | $71.05 | $72.08 | $71.32 | 418,130 |
| 2018-11-29 | $71.59 | $73.26 | $71.00 | $71.80 | $71.04 | 699,270 |
| 2018-11-28 | $70.92 | $71.70 | $69.69 | $71.30 | $70.55 | 413,200 |
| 2018-11-27 | $70.06 | $71.25 | $70.06 | $70.70 | $69.96 | 512,220 |
| 2018-11-26 | $72.75 | $73.66 | $69.87 | $69.96 | $69.22 | 1,100,110 |
| 2018-11-23 | $76.01 | $76.54 | $74.00 | $74.00 | $73.22 | 715,800 |
| 2018-11-22 | $76.95 | $77.09 | $76.32 | $76.70 | $75.89 | 300,040 |
| 2018-11-21 | $76.90 | $77.49 | $75.25 | $76.78 | $75.97 | 579,630 |
| 2018-11-20 | $78.50 | $78.57 | $77.01 | $77.20 | $76.39 | 795,400 |
| 2018-11-19 | $79.00 | $79.50 | $76.81 | $79.21 | $78.38 | 1,140,730 |
| 2018-11-16 | $77.70 | $79.77 | $77.01 | $79.49 | $78.65 | 1,376,980 |
| 2018-11-15 | $77.50 | $77.92 | $77.00 | $77.50 | $76.68 | 1,066,120 |
| 2018-11-14 | $77.44 | $77.90 | $76.84 | $77.06 | $76.25 | 961,440 |
| 2018-11-13 | $77.10 | $78.40 | $76.79 | $77.70 | $76.88 | 995,410 |
| 2018-11-12 | $77.00 | $79.55 | $76.99 | $78.39 | $77.57 | 1,208,150 |
| 2018-11-09 | $77.01 | $78.78 | $77.01 | $78.29 | $77.47 | 702,940 |
| 2018-11-08 | $81.11 | $81.99 | $77.48 | $77.68 | $76.86 | 871,690 |
| 2018-11-07 | $80.27 | $82.88 | $79.66 | $80.50 | $79.65 | 1,172,280 |
| 2018-11-06 | $78.25 | $80.85 | $78.11 | $80.13 | $79.29 | 1,134,230 |
| 2018-11-05 | $81.00 | $81.84 | $78.70 | $79.62 | $78.78 | 1,269,150 |
| 2018-11-02 | $81.53 | $83.08 | $80.70 | $81.50 | $80.64 | 945,230 |
| 2018-11-01 | $83.00 | $83.77 | $80.41 | $81.53 | $80.67 | 2,375,690 |
| 2018-10-31 | $77.00 | $81.00 | $76.82 | $80.50 | $79.65 | 2,352,510 |
| 2018-10-30 | $75.09 | $76.55 | $73.10 | $76.45 | $75.65 | 591,200 |
| 2018-10-29 | $76.39 | $76.99 | $75.09 | $76.50 | $75.70 | 505,630 |
| 2018-10-26 | $76.03 | $77.48 | $75.96 | $76.16 | $75.36 | 493,290 |
| 2018-10-25 | $75.00 | $76.44 | $74.01 | $75.51 | $74.72 | 606,230 |
| 2018-10-24 | $77.95 | $78.30 | $76.60 | $76.71 | $75.90 | 401,260 |
| 2018-10-23 | $78.76 | $79.43 | $76.77 | $77.69 | $76.87 | 643,570 |
| 2018-10-22 | $77.25 | $80.00 | $76.25 | $79.00 | $78.17 | 1,059,600 |
| 2018-10-19 | $72.00 | $75.88 | $71.32 | $75.00 | $74.21 | 754,720 |
| 2018-10-18 | $73.07 | $74.18 | $72.00 | $73.34 | $72.57 | 596,450 |
| 2018-10-17 | $71.35 | $73.78 | $71.35 | $73.07 | $72.30 | 583,080 |
| 2018-10-16 | $70.40 | $71.48 | $69.42 | $70.53 | $69.79 | 309,410 |
| 2018-10-15 | $72.79 | $72.79 | $70.18 | $70.28 | $69.54 | 355,430 |
| 2018-10-12 | $70.19 | $73.00 | $69.20 | $71.54 | $70.79 | 657,620 |
| 2018-10-11 | $70.99 | $72.48 | $69.34 | $70.49 | $69.75 | 873,730 |
| 2018-10-10 | $72.68 | $74.69 | $72.68 | $73.67 | $72.89 | 503,290 |
| 2018-10-09 | $76.44 | $76.86 | $72.09 | $72.38 | $71.62 | 846,860 |
| 2018-10-08 | $76.50 | $78.50 | $75.78 | $75.89 | $75.09 | 1,111,410 |
| 2018-10-05 | $80.10 | $80.10 | $80.10 | $80.10 | $79.26 | 0 |
| 2018-10-04 | $80.10 | $80.10 | $80.10 | $80.10 | $79.26 | 0 |
| 2018-10-03 | $80.10 | $80.10 | $80.10 | $80.10 | $79.26 | 0 |
| 2018-10-02 | $80.10 | $80.10 | $80.10 | $80.10 | $79.26 | 0 |
| 2018-10-01 | $80.10 | $80.10 | $80.10 | $80.10 | $79.26 | 0 |
| 2018-09-28 | $80.03 | $80.49 | $78.64 | $80.10 | $79.26 | 359,230 |
| 2018-09-27 | $82.10 | $82.12 | $79.50 | $79.59 | $78.75 | 566,140 |
| 2018-09-26 | $79.80 | $82.36 | $77.60 | $82.09 | $81.23 | 1,311,660 |
| 2018-09-25 | $79.98 | $82.18 | $79.51 | $80.25 | $79.41 | 580,450 |
| 2018-09-24 | $80.46 | $80.46 | $80.46 | $80.46 | $79.61 | 0 |
| 2018-09-21 | $80.00 | $81.27 | $79.05 | $80.46 | $79.61 | 699,950 |
| 2018-09-20 | $82.98 | $82.98 | $79.56 | $79.77 | $78.93 | 1,598,950 |
| 2018-09-19 | $83.81 | $84.58 | $82.53 | $83.15 | $82.28 | 1,535,330 |
| 2018-09-18 | $80.46 | $84.88 | $79.77 | $84.50 | $83.61 | 2,261,580 |
| 2018-09-17 | $78.70 | $81.20 | $76.10 | $79.02 | $78.19 | 1,420,040 |
| 2018-09-14 | $81.27 | $81.96 | $77.88 | $78.70 | $77.87 | 860,870 |
| 2018-09-13 | $81.60 | $82.60 | $79.50 | $80.61 | $79.76 | 653,310 |
| 2018-09-12 | $80.28 | $82.96 | $80.28 | $80.61 | $79.76 | 810,050 |
| 2018-09-11 | $79.90 | $81.33 | $79.30 | $80.60 | $79.75 | 1,006,870 |
| 2018-09-10 | $84.98 | $85.00 | $78.46 | $79.67 | $78.83 | 1,680,000 |
| 2018-09-07 | $83.50 | $85.98 | $81.60 | $84.15 | $83.26 | 1,380,880 |
| 2018-09-06 | $82.04 | $84.49 | $80.53 | $83.76 | $82.88 | 1,747,030 |
| 2018-09-05 | $82.70 | $82.94 | $80.61 | $81.70 | $80.84 | 1,272,590 |
| 2018-09-04 | $76.03 | $83.80 | $76.03 | $83.15 | $82.28 | 2,801,110 |
| 2018-09-03 | $73.23 | $76.82 | $73.23 | $76.42 | $75.62 | 1,361,380 |
| 2018-08-31 | $73.99 | $75.97 | $73.05 | $74.02 | $73.24 | 768,600 |
| 2018-08-30 | $74.87 | $76.68 | $74.41 | $74.89 | $74.10 | 1,142,830 |
| 2018-08-29 | $75.23 | $75.80 | $74.61 | $74.94 | $74.15 | 709,080 |
| 2018-08-28 | $74.01 | $75.76 | $73.56 | $75.23 | $74.44 | 1,147,580 |
| 2018-08-27 | $71.00 | $74.20 | $68.61 | $74.15 | $73.37 | 2,277,880 |
| 2018-08-24 | $72.45 | $74.00 | $70.77 | $73.70 | $72.92 | 1,485,840 |
| 2018-08-23 | $72.60 | $73.50 | $71.64 | $72.50 | $71.74 | 1,317,680 |
| 2018-08-22 | $68.97 | $73.90 | $68.50 | $73.40 | $72.63 | 1,881,000 |
| 2018-08-21 | $67.77 | $69.54 | $67.77 | $68.90 | $68.18 | 1,054,850 |
| 2018-08-20 | $71.28 | $71.86 | $65.02 | $67.30 | $66.59 | 1,772,100 |
| 2018-08-17 | $73.37 | $73.80 | $70.80 | $71.28 | $70.53 | 668,590 |
| 2018-08-16 | $73.01 | $73.90 | $71.87 | $71.99 | $71.23 | 903,340 |
| 2018-08-15 | $74.78 | $75.38 | $73.50 | $73.93 | $73.15 | 935,570 |
| 2018-08-14 | $76.30 | $76.83 | $74.71 | $74.87 | $74.08 | 969,370 |
| 2018-08-13 | $75.00 | $77.00 | $74.71 | $76.42 | $75.62 | 1,569,000 |
| 2018-08-10 | $74.35 | $76.45 | $74.35 | $76.16 | $75.36 | 1,457,830 |
| 2018-08-09 | $70.50 | $75.10 | $70.40 | $74.52 | $73.74 | 1,540,280 |
| 2018-08-08 | $73.08 | $73.48 | $70.88 | $71.05 | $70.30 | 785,800 |
| 2018-08-07 | $70.68 | $73.08 | $70.28 | $72.83 | $72.06 | 735,500 |
| 2018-08-06 | $72.02 | $72.68 | $70.07 | $71.00 | $70.25 | 940,040 |
| 2018-08-03 | $72.59 | $73.60 | $70.51 | $72.64 | $71.88 | 996,450 |
| 2018-08-02 | $74.48 | $74.48 | $71.03 | $72.26 | $71.50 | 1,422,460 |
| 2018-08-01 | $74.85 | $76.26 | $73.66 | $74.55 | $73.77 | 2,080,510 |
| 2018-07-31 | $74.81 | $74.93 | $72.08 | $73.57 | $72.80 | 1,266,710 |
| 2018-07-30 | $75.20 | $76.50 | $74.00 | $74.39 | $73.61 | 1,853,590 |
| 2018-07-27 | $72.85 | $74.60 | $72.01 | $74.22 | $73.44 | 1,452,850 |
| 2018-07-26 | $73.70 | $75.98 | $72.50 | $72.75 | $71.98 | 2,967,550 |
| 2018-07-25 | $71.98 | $75.70 | $71.98 | $74.21 | $73.43 | 3,744,370 |
| 2018-07-24 | $69.70 | $70.99 | $69.43 | $70.78 | $70.04 | 1,959,590 |
| 2018-07-23 | $67.90 | $70.26 | $67.90 | $69.13 | $68.40 | 1,351,240 |
| 2018-07-20 | $65.87 | $67.91 | $65.73 | $67.86 | $67.15 | 1,093,650 |
| 2018-07-19 | $67.45 | $67.90 | $65.67 | $65.84 | $65.15 | 902,050 |
| 2018-07-18 | $68.07 | $68.86 | $67.36 | $67.45 | $66.74 | 723,700 |
| 2018-07-17 | $68.72 | $69.44 | $67.28 | $68.26 | $67.54 | 840,950 |
| 2018-07-16 | $68.46 | $69.45 | $68.20 | $68.75 | $68.03 | 812,050 |
| 2018-07-13 | $68.90 | $68.99 | $67.80 | $68.48 | $67.76 | 1,015,500 |
| 2018-07-12 | $66.31 | $69.20 | $66.31 | $69.02 | $68.29 | 1,634,430 |
| 2018-07-11 | $68.00 | $68.11 | $65.21 | $66.76 | $66.06 | 1,083,800 |
| 2018-07-10 | $68.56 | $69.68 | $68.30 | $68.88 | $68.16 | 700,720 |
| 2018-07-09 | $67.99 | $69.48 | $67.99 | $68.97 | $68.24 | 950,610 |
| 2018-07-06 | $67.76 | $69.58 | $67.25 | $67.99 | $67.27 | 1,636,170 |
| 2018-07-05 | $68.02 | $70.40 | $67.72 | $67.78 | $66.47 | 1,286,970 |
| 2018-07-04 | $68.98 | $69.01 | $66.96 | $68.50 | $67.18 | 1,725,250 |
| 2018-07-03 | $65.15 | $70.10 | $64.30 | $69.60 | $68.26 | 2,511,280 |
| 2018-07-02 | $64.58 | $65.78 | $64.40 | $65.05 | $63.79 | 1,732,540 |
| 2018-06-29 | $63.00 | $65.00 | $62.90 | $64.89 | $63.64 | 1,531,620 |
| 2018-06-28 | $63.86 | $64.45 | $62.78 | $62.93 | $61.71 | 952,020 |
| 2018-06-27 | $64.41 | $64.89 | $63.74 | $63.90 | $62.67 | 884,800 |
| 2018-06-26 | $62.68 | $64.96 | $62.31 | $64.52 | $63.27 | 1,419,910 |
| 2018-06-25 | $65.11 | $65.12 | $63.61 | $63.70 | $62.47 | 934,610 |
| 2018-06-22 | $64.29 | $64.80 | $62.21 | $63.98 | $62.74 | 981,440 |
| 2018-06-21 | $65.99 | $67.58 | $64.23 | $64.44 | $63.20 | 1,463,380 |
| 2018-06-20 | $65.00 | $66.20 | $64.00 | $65.71 | $64.44 | 1,351,930 |
| 2018-06-19 | $67.95 | $69.98 | $63.41 | $64.93 | $63.68 | 2,510,540 |
| 2018-06-18 | $69.21 | $69.21 | $69.21 | $69.21 | $67.87 | 0 |
| 2018-06-15 | $71.16 | $71.60 | $68.60 | $69.21 | $67.87 | 1,668,550 |
| 2018-06-14 | $71.16 | $72.41 | $71.06 | $71.29 | $69.91 | 1,112,700 |
| 2018-06-13 | $72.18 | $73.46 | $71.30 | $71.72 | $70.33 | 1,549,380 |
| 2018-06-12 | $71.57 | $72.37 | $70.12 | $72.22 | $70.82 | 1,176,210 |
| 2018-06-11 | $72.40 | $73.66 | $71.21 | $71.47 | $70.09 | 1,480,870 |
| 2018-06-08 | $71.00 | $72.98 | $69.58 | $72.38 | $70.98 | 1,874,110 |
| 2018-06-07 | $73.99 | $74.22 | $71.18 | $71.34 | $69.96 | 1,739,590 |
| 2018-06-06 | $72.48 | $74.30 | $72.12 | $73.41 | $71.99 | 2,274,980 |
| 2018-06-05 | $71.80 | $72.40 | $71.10 | $72.19 | $70.80 | 1,471,730 |
| 2018-06-04 | $71.63 | $72.44 | $69.52 | $71.12 | $69.75 | 1,374,210 |
| 2018-06-01 | $71.90 | $72.57 | $70.51 | $71.61 | $70.23 | 1,934,290 |
| 2018-05-31 | $68.43 | $71.99 | $68.43 | $71.29 | $69.91 | 2,664,900 |
| 2018-05-30 | $69.40 | $70.50 | $66.22 | $67.99 | $66.68 | 1,802,260 |
| 2018-05-29 | $69.50 | $70.60 | $69.50 | $70.06 | $68.71 | 1,454,960 |
| 2018-05-28 | $71.42 | $71.42 | $69.22 | $69.66 | $68.31 | 1,806,180 |
| 2018-05-25 | $72.52 | $72.93 | $71.22 | $71.48 | $70.10 | 1,914,570 |
| 2018-05-24 | $73.40 | $74.14 | $72.63 | $72.69 | $71.29 | 1,879,330 |
| 2018-05-23 | $75.20 | $75.53 | $74.00 | $74.04 | $72.61 | 2,019,370 |
| 2018-05-22 | $75.60 | $75.60 | $74.38 | $75.13 | $73.68 | 1,673,900 |
| 2018-05-21 | $74.25 | $75.95 | $73.60 | $75.31 | $73.86 | 2,885,640 |
| 2018-05-18 | $72.75 | $73.69 | $72.58 | $73.56 | $72.14 | 1,614,250 |
| 2018-05-17 | $72.18 | $73.70 | $72.18 | $72.90 | $71.49 | 1,776,000 |
| 2018-05-16 | $73.79 | $73.99 | $72.48 | $72.72 | $71.32 | 2,310,120 |
| 2018-05-15 | $73.00 | $74.14 | $71.81 | $74.11 | $72.68 | 2,805,750 |
| 2018-05-14 | $73.89 | $74.80 | $72.45 | $72.79 | $71.38 | 3,046,810 |
| 2018-05-11 | $75.36 | $75.45 | $73.51 | $74.06 | $72.63 | 2,459,640 |
| 2018-05-10 | $77.21 | $77.49 | $73.88 | $75.18 | $73.73 | 4,620,010 |
| 2018-05-09 | $77.18 | $78.50 | $76.90 | $77.21 | $75.72 | 3,323,920 |
| 2018-05-08 | $78.45 | $78.45 | $76.20 | $76.95 | $75.46 | 3,864,290 |
| 2018-05-07 | $77.00 | $79.00 | $75.22 | $78.46 | $76.94 | 4,717,470 |
| 2018-05-04 | $79.80 | $81.58 | $77.53 | $77.78 | $76.28 | 5,892,490 |
| 2018-05-03 | $77.30 | $81.20 | $77.30 | $79.88 | $78.34 | 11,068,460 |
| 2018-05-02 | $85.89 | $85.89 | $85.89 | $85.89 | $84.23 | 856,400 |
| 2018-05-01 | $95.43 | $95.43 | $95.43 | $95.43 | $93.59 | 0 |
| 2018-04-30 | $95.43 | $95.43 | $95.43 | $95.43 | $93.59 | 0 |
| 2018-04-27 | $95.43 | $95.43 | $95.43 | $95.43 | $93.59 | 1,159,100 |
| 2018-04-26 | $105.80 | $111.00 | $104.70 | $106.03 | $103.98 | 6,935,290 |
| 2018-04-25 | $104.89 | $107.80 | $102.82 | $104.48 | $102.46 | 4,994,980 |
| 2018-04-24 | $103.00 | $109.58 | $100.25 | $107.11 | $105.04 | 6,924,590 |
| 2018-04-23 | $104.00 | $109.56 | $101.75 | $106.62 | $104.56 | 10,329,730 |
| 2018-04-20 | $93.43 | $102.99 | $93.12 | $102.99 | $101.00 | 10,281,340 |
| 2018-04-19 | $95.30 | $96.88 | $93.30 | $93.63 | $91.82 | 4,141,130 |
| 2018-04-18 | $90.20 | $96.69 | $90.17 | $95.18 | $93.34 | 5,593,690 |
| 2018-04-17 | $89.88 | $92.49 | $88.70 | $88.93 | $87.21 | 1,845,570 |
| 2018-04-16 | $90.00 | $91.21 | $89.00 | $90.06 | $88.32 | 1,001,840 |
| 2018-04-13 | $90.19 | $91.39 | $89.49 | $90.35 | $88.60 | 1,013,420 |
| 2018-04-12 | $90.80 | $91.66 | $89.47 | $89.51 | $87.78 | 1,237,080 |
| 2018-04-11 | $90.28 | $93.15 | $90.02 | $90.88 | $89.12 | 1,613,150 |
| 2018-04-10 | $91.00 | $91.50 | $88.66 | $90.00 | $88.26 | 1,574,130 |
| 2018-04-09 | $92.00 | $92.82 | $89.10 | $90.82 | $89.07 | 1,369,440 |
| 2018-04-06 | $92.03 | $92.03 | $92.03 | $92.03 | $90.25 | 0 |
| 2018-04-05 | $92.03 | $92.03 | $92.03 | $92.03 | $90.25 | 0 |
| 2018-04-04 | $94.05 | $95.00 | $91.89 | $92.03 | $90.25 | 1,598,910 |
| 2018-04-03 | $93.00 | $94.94 | $91.98 | $93.86 | $92.05 | 2,389,590 |
| 2018-04-02 | $93.00 | $98.10 | $91.50 | $95.84 | $93.99 | 4,845,760 |
| 2018-03-30 | $88.60 | $92.05 | $87.74 | $91.96 | $90.18 | 2,442,900 |
| 2018-03-29 | $88.00 | $88.90 | $86.30 | $88.06 | $86.36 | 1,295,650 |
| 2018-03-28 | $87.78 | $88.93 | $86.81 | $87.77 | $86.07 | 1,492,000 |
| 2018-03-27 | $86.55 | $88.88 | $86.01 | $87.78 | $86.08 | 1,790,960 |
| 2018-03-26 | $82.00 | $85.49 | $81.01 | $85.20 | $83.55 | 1,977,350 |
| 2018-03-23 | $86.69 | $87.50 | $81.70 | $82.10 | $80.51 | 2,237,580 |
| 2018-03-22 | $91.53 | $92.41 | $89.47 | $89.49 | $87.76 | 1,464,250 |
| 2018-03-21 | $93.63 | $94.44 | $91.29 | $91.53 | $89.76 | 2,064,570 |
| 2018-03-20 | $89.64 | $94.50 | $89.64 | $93.78 | $91.97 | 2,573,310 |
| 2018-03-19 | $88.00 | $90.62 | $88.00 | $89.63 | $87.90 | 1,472,800 |
| 2018-03-16 | $91.00 | $91.90 | $88.00 | $88.29 | $86.58 | 1,096,960 |
| 2018-03-15 | $90.30 | $91.39 | $89.35 | $91.30 | $89.54 | 1,589,800 |
| 2018-03-14 | $92.01 | $92.88 | $90.55 | $90.70 | $88.95 | 1,432,090 |
| 2018-03-13 | $93.00 | $94.49 | $91.50 | $92.00 | $90.22 | 2,288,940 |
| 2018-03-12 | $89.59 | $94.25 | $89.59 | $94.09 | $92.27 | 3,308,290 |
| 2018-03-09 | $87.20 | $89.35 | $87.00 | $88.94 | $87.22 | 1,872,300 |
| 2018-03-08 | $87.35 | $87.98 | $86.19 | $87.31 | $85.62 | 1,229,830 |
| 2018-03-07 | $88.25 | $88.74 | $86.60 | $87.00 | $85.32 | 1,519,200 |
| 2018-03-06 | $89.28 | $91.42 | $88.00 | $88.85 | $87.13 | 1,978,640 |
| 2018-03-05 | $86.00 | $89.18 | $86.00 | $88.97 | $87.25 | 1,807,610 |
| 2018-03-02 | $86.90 | $88.80 | $85.80 | $86.30 | $84.63 | 1,565,630 |
| 2018-03-01 | $85.00 | $88.88 | $84.68 | $87.84 | $86.14 | 2,071,960 |
| 2018-02-28 | $83.39 | $87.47 | $82.06 | $85.77 | $84.11 | 1,901,540 |
| 2018-02-27 | $85.00 | $87.77 | $84.21 | $84.43 | $82.80 | 2,583,340 |
| 2018-02-26 | $80.00 | $84.00 | $79.58 | $82.74 | $81.14 | 2,356,790 |
| 2018-02-23 | $79.85 | $79.85 | $78.32 | $79.43 | $77.90 | 913,100 |
| 2018-02-22 | $76.50 | $80.35 | $76.50 | $79.96 | $78.42 | 1,305,930 |
| 2018-02-21 | $76.30 | $76.30 | $76.30 | $76.30 | $74.83 | 0 |
| 2018-02-20 | $76.30 | $76.30 | $76.30 | $76.30 | $74.83 | 0 |
| 2018-02-19 | $76.30 | $76.30 | $76.30 | $76.30 | $74.83 | 0 |
| 2018-02-16 | $76.30 | $76.30 | $76.30 | $76.30 | $74.83 | 0 |
| 2018-02-15 | $76.30 | $76.30 | $76.30 | $76.30 | $74.83 | 0 |
| 2018-02-14 | $78.00 | $78.00 | $75.32 | $76.30 | $74.83 | 824,550 |
| 2018-02-13 | $80.06 | $80.50 | $77.60 | $77.75 | $76.25 | 1,205,790 |
| 2018-02-12 | $76.05 | $78.99 | $76.03 | $78.41 | $76.90 | 1,717,940 |
| 2018-02-09 | $74.30 | $76.50 | $73.50 | $75.89 | $74.42 | 1,319,440 |
| 2018-02-08 | $74.02 | $76.59 | $74.02 | $76.18 | $74.71 | 1,108,160 |
| 2018-02-07 | $75.00 | $75.80 | $72.03 | $73.97 | $72.54 | 1,461,810 |
| 2018-02-06 | $77.10 | $78.78 | $72.20 | $72.92 | $71.51 | 1,944,980 |
| 2018-02-05 | $78.93 | $81.20 | $78.31 | $79.39 | $77.86 | 956,320 |
| 2018-02-02 | $80.10 | $81.16 | $77.81 | $80.05 | $78.50 | 1,063,900 |
| 2018-02-01 | $83.50 | $85.69 | $79.80 | $80.10 | $78.55 | 1,811,870 |
| 2018-01-31 | $87.70 | $88.27 | $83.50 | $84.90 | $83.26 | 1,685,360 |
| 2018-01-30 | $88.00 | $88.77 | $87.68 | $87.90 | $86.20 | 852,040 |
| 2018-01-29 | $91.68 | $91.68 | $87.50 | $88.55 | $86.84 | 2,664,290 |
| 2018-01-26 | $92.71 | $93.33 | $91.60 | $91.85 | $90.08 | 842,290 |
| 2018-01-25 | $94.92 | $94.92 | $92.68 | $92.71 | $90.92 | 1,208,280 |
| 2018-01-24 | $93.19 | $95.18 | $91.01 | $94.90 | $93.07 | 1,755,490 |
| 2018-01-23 | $93.45 | $94.80 | $93.00 | $93.59 | $91.78 | 1,132,280 |
| 2018-01-22 | $91.85 | $93.59 | $90.19 | $93.02 | $91.22 | 1,333,500 |
| 2018-01-19 | $92.21 | $93.19 | $91.61 | $92.19 | $90.41 | 833,200 |
| 2018-01-18 | $93.33 | $93.33 | $91.85 | $91.90 | $90.12 | 911,800 |
| 2018-01-17 | $92.92 | $93.87 | $90.18 | $93.35 | $91.55 | 1,705,950 |
| 2018-01-16 | $92.69 | $93.99 | $92.18 | $92.92 | $91.12 | 1,016,520 |
| 2018-01-15 | $96.95 | $96.96 | $92.58 | $92.80 | $91.01 | 2,217,140 |
| 2018-01-12 | $98.28 | $98.28 | $96.50 | $96.61 | $94.74 | 1,231,390 |
| 2018-01-11 | $99.31 | $99.68 | $96.50 | $98.67 | $96.76 | 1,536,700 |
| 2018-01-10 | $98.58 | $100.88 | $98.20 | $99.07 | $97.16 | 1,744,330 |
| 2018-01-09 | $99.10 | $99.47 | $97.86 | $98.64 | $96.73 | 1,202,120 |
| 2018-01-08 | $97.49 | $99.50 | $95.38 | $99.27 | $97.35 | 1,524,050 |
| 2018-01-05 | $99.00 | $99.01 | $96.70 | $97.03 | $95.16 | 2,250,720 |
| 2018-01-04 | $99.95 | $101.30 | $99.41 | $100.03 | $98.10 | 1,652,840 |
| 2018-01-03 | $99.00 | $101.28 | $99.00 | $99.87 | $97.94 | 2,148,440 |
| 2018-01-02 | $98.00 | $98.85 | $96.61 | $98.11 | $96.21 | 1,494,900 |
| 2018-01-01 | $96.94 | $96.94 | $96.94 | $96.94 | $95.07 | 0 |
| 2017-12-29 | $95.92 | $98.20 | $95.22 | $96.94 | $95.07 | 1,754,700 |
| 2017-12-28 | $95.92 | $96.95 | $95.00 | $95.12 | $93.28 | 1,396,210 |
| 2017-12-27 | $98.00 | $98.00 | $95.70 | $95.79 | $93.94 | 1,418,390 |
| 2017-12-26 | $96.02 | $98.38 | $95.59 | $98.03 | $96.14 | 1,821,100 |
| 2017-12-25 | $100.37 | $101.11 | $95.38 | $96.49 | $94.63 | 3,040,420 |
| 2017-12-22 | $101.40 | $102.33 | $100.35 | $100.74 | $98.79 | 1,763,970 |
| 2017-12-21 | $101.50 | $103.22 | $100.07 | $101.41 | $99.45 | 2,391,190 |
| 2017-12-20 | $101.60 | $103.16 | $100.52 | $101.47 | $99.51 | 1,567,020 |
| 2017-12-19 | $101.38 | $102.10 | $100.30 | $101.50 | $99.54 | 1,367,770 |
| 2017-12-18 | $104.65 | $104.70 | $100.07 | $100.87 | $98.92 | 3,131,410 |
| 2017-12-15 | $106.50 | $109.33 | $105.20 | $105.34 | $103.30 | 3,193,610 |
| 2017-12-14 | $106.40 | $107.50 | $105.01 | $106.88 | $104.82 | 2,362,080 |
| 2017-12-13 | $105.00 | $108.35 | $104.38 | $107.75 | $105.67 | 2,724,500 |
| 2017-12-12 | $107.65 | $109.98 | $106.20 | $106.23 | $104.18 | 3,767,470 |
| 2017-12-11 | $104.53 | $106.47 | $104.00 | $106.31 | $104.26 | 2,798,920 |
| 2017-12-08 | $100.60 | $107.98 | $100.16 | $105.28 | $103.25 | 4,372,740 |
| 2017-12-07 | $104.01 | $104.80 | $101.88 | $102.02 | $100.05 | 2,469,430 |
| 2017-12-06 | $102.80 | $105.70 | $100.85 | $105.45 | $103.41 | 3,870,100 |
| 2017-12-05 | $105.15 | $106.50 | $100.80 | $102.40 | $100.42 | 3,211,140 |
| 2017-12-04 | $111.00 | $111.00 | $103.78 | $104.67 | $102.65 | 5,303,230 |
| 2017-12-01 | $110.66 | $113.96 | $109.50 | $110.46 | $108.33 | 4,384,120 |
| 2017-11-30 | $111.05 | $116.58 | $110.51 | $111.66 | $109.50 | 3,638,060 |
| 2017-11-29 | $117.00 | $117.48 | $112.01 | $113.86 | $111.66 | 4,706,890 |
| 2017-11-28 | $111.61 | $119.74 | $109.50 | $119.11 | $116.81 | 6,945,350 |
| 2017-11-27 | $123.70 | $125.68 | $116.46 | $116.46 | $114.21 | 5,133,680 |
| 2017-11-24 | $127.36 | $133.88 | $125.90 | $129.40 | $126.90 | 11,892,250 |
| 2017-11-23 | $122.36 | $122.36 | $122.36 | $122.36 | $120.00 | 1,528,270 |
| 2017-11-22 | $104.90 | $114.00 | $104.20 | $111.24 | $109.09 | 4,223,270 |
| 2017-11-21 | $105.50 | $108.40 | $104.02 | $104.10 | $102.09 | 1,959,930 |
| 2017-11-20 | $104.85 | $106.80 | $102.00 | $105.99 | $103.94 | 1,989,170 |
| 2017-11-17 | $106.08 | $107.20 | $102.38 | $104.85 | $102.82 | 2,708,130 |
| 2017-11-16 | $106.25 | $108.16 | $105.35 | $106.49 | $104.43 | 2,113,910 |
| 2017-11-15 | $112.65 | $112.65 | $106.10 | $107.09 | $105.02 | 3,680,700 |
| 2017-11-14 | $115.97 | $119.50 | $112.58 | $114.19 | $111.98 | 4,202,450 |
| 2017-11-13 | $109.80 | $116.80 | $109.31 | $116.27 | $114.02 | 4,702,060 |
| 2017-11-10 | $114.79 | $116.98 | $110.50 | $110.57 | $108.43 | 3,750,960 |
| 2017-11-09 | $112.94 | $115.49 | $111.45 | $114.93 | $112.71 | 1,999,720 |
| 2017-11-08 | $115.10 | $115.10 | $111.80 | $112.87 | $110.69 | 1,912,690 |
| 2017-11-07 | $114.50 | $117.50 | $111.80 | $115.07 | $112.85 | 3,917,790 |
| 2017-11-06 | $111.20 | $116.30 | $109.03 | $115.07 | $112.85 | 3,622,110 |
| 2017-11-03 | $112.44 | $114.95 | $109.69 | $110.98 | $108.84 | 2,659,710 |
| 2017-11-02 | $114.00 | $116.35 | $112.51 | $113.25 | $111.06 | 2,761,260 |
| 2017-11-01 | $105.84 | $116.81 | $105.80 | $113.39 | $111.20 | 4,736,030 |
| 2017-10-31 | $106.44 | $108.52 | $104.50 | $106.19 | $104.14 | 2,380,030 |
| 2017-10-30 | $107.19 | $108.58 | $103.36 | $106.96 | $104.89 | 2,736,940 |
| 2017-10-27 | $105.59 | $108.66 | $104.00 | $107.07 | $105.00 | 3,827,230 |
| 2017-10-26 | $103.90 | $107.77 | $102.80 | $105.17 | $103.14 | 3,179,900 |
| 2017-10-25 | $96.00 | $107.90 | $95.98 | $104.14 | $102.13 | 5,318,830 |
| 2017-10-24 | $98.67 | $100.85 | $98.01 | $98.84 | $96.93 | 2,319,460 |
| 2017-10-23 | $97.12 | $100.85 | $96.05 | $98.86 | $96.95 | 3,348,010 |
| 2017-10-20 | $92.38 | $99.54 | $91.58 | $97.73 | $95.84 | 3,305,200 |
| 2017-10-19 | $93.48 | $93.49 | $90.80 | $91.82 | $90.05 | 850,780 |
| 2017-10-18 | $93.50 | $93.93 | $91.88 | $92.20 | $90.42 | 1,359,590 |
| 2017-10-17 | $92.02 | $95.78 | $92.02 | $94.55 | $92.72 | 2,147,830 |
| 2017-10-16 | $94.49 | $94.49 | $90.70 | $91.42 | $89.65 | 2,161,050 |
| 2017-10-13 | $94.85 | $94.97 | $93.40 | $94.65 | $92.82 | 1,252,770 |
| 2017-10-12 | $92.82 | $95.50 | $92.00 | $94.78 | $92.95 | 1,821,140 |
| 2017-10-11 | $94.50 | $94.55 | $93.51 | $93.82 | $92.01 | 1,315,190 |
| 2017-10-10 | $96.30 | $96.30 | $94.20 | $94.80 | $92.97 | 2,054,360 |
| 2017-10-09 | $95.30 | $96.80 | $95.30 | $96.63 | $94.76 | 2,300,230 |
| 2017-10-06 | $95.44 | $95.44 | $95.44 | $95.44 | $93.60 | 0 |
| 2017-10-05 | $95.44 | $95.44 | $95.44 | $95.44 | $93.60 | 0 |
| 2017-10-04 | $95.44 | $95.44 | $95.44 | $95.44 | $93.60 | 0 |
| 2017-10-03 | $95.44 | $95.44 | $95.44 | $95.44 | $93.60 | 0 |
| 2017-10-02 | $95.44 | $95.44 | $95.44 | $95.44 | $93.60 | 0 |
| 2017-09-29 | $93.65 | $95.46 | $93.50 | $95.44 | $93.60 | 1,220,340 |
| 2017-09-28 | $93.33 | $95.78 | $93.33 | $93.71 | $91.90 | 1,566,580 |
| 2017-09-27 | $92.89 | $94.50 | $92.61 | $94.00 | $92.18 | 1,323,980 |
| 2017-09-26 | $94.00 | $95.15 | $92.26 | $92.86 | $91.07 | 2,299,880 |
| 2017-09-25 | $101.60 | $101.60 | $94.00 | $94.47 | $92.64 | 3,300,350 |
| 2017-09-22 | $101.56 | $102.85 | $100.00 | $102.59 | $100.61 | 2,972,190 |
| 2017-09-21 | $101.93 | $104.20 | $100.01 | $102.50 | $100.52 | 4,549,150 |
| 2017-09-20 | $95.30 | $104.50 | $94.61 | $101.89 | $99.92 | 5,539,720 |
| 2017-09-19 | $95.26 | $96.35 | $94.30 | $95.35 | $93.51 | 1,365,990 |
| 2017-09-18 | $92.20 | $95.66 | $91.81 | $95.33 | $93.49 | 1,641,300 |
| 2017-09-15 | $93.70 | $94.36 | $91.70 | $92.61 | $90.82 | 1,250,840 |
| 2017-09-14 | $93.49 | $95.72 | $93.18 | $93.74 | $91.93 | 1,392,970 |
| 2017-09-13 | $96.53 | $97.47 | $92.25 | $93.49 | $91.68 | 2,549,120 |
| 2017-09-12 | $96.85 | $99.63 | $96.33 | $96.53 | $94.67 | 2,222,850 |
| 2017-09-11 | $96.00 | $97.14 | $95.53 | $97.10 | $95.22 | 1,402,370 |
| 2017-09-08 | $98.18 | $98.49 | $95.72 | $96.32 | $94.46 | 1,737,660 |
| 2017-09-07 | $99.10 | $101.95 | $97.97 | $98.04 | $96.15 | 2,908,490 |
| 2017-09-06 | $98.30 | $98.96 | $96.12 | $98.66 | $96.75 | 2,636,360 |
| 2017-09-05 | $100.00 | $100.73 | $97.60 | $98.59 | $96.69 | 2,425,480 |
| 2017-09-04 | $92.80 | $102.12 | $92.38 | $101.08 | $99.13 | 5,177,430 |
| 2017-09-01 | $91.40 | $92.88 | $91.00 | $92.84 | $91.05 | 1,741,870 |
| 2017-08-31 | $90.10 | $91.42 | $89.90 | $91.07 | $89.31 | 1,223,570 |
| 2017-08-30 | $90.25 | $90.50 | $89.80 | $90.16 | $88.42 | 999,430 |
| 2017-08-29 | $91.30 | $91.30 | $90.01 | $90.72 | $88.97 | 1,298,480 |
| 2017-08-28 | $92.00 | $92.25 | $89.20 | $91.41 | $89.64 | 2,591,590 |
| 2017-08-25 | $93.00 | $94.60 | $92.82 | $93.77 | $91.96 | 895,240 |
| 2017-08-24 | $92.20 | $93.73 | $92.03 | $92.68 | $90.89 | 516,220 |
| 2017-08-23 | $93.30 | $93.77 | $92.19 | $92.65 | $90.86 | 473,600 |
| 2017-08-22 | $94.15 | $94.28 | $93.06 | $93.53 | $91.72 | 500,300 |
| 2017-08-21 | $92.58 | $94.19 | $92.55 | $94.15 | $92.33 | 663,460 |
| 2017-08-18 | $94.01 | $94.40 | $92.05 | $92.47 | $90.68 | 803,340 |
| 2017-08-17 | $92.88 | $95.34 | $92.19 | $94.61 | $92.78 | 1,212,970 |
| 2017-08-16 | $91.35 | $93.20 | $90.46 | $93.19 | $91.39 | 1,106,860 |
| 2017-08-15 | $91.01 | $92.00 | $90.87 | $91.37 | $89.60 | 528,390 |
| 2017-08-14 | $88.80 | $91.88 | $88.80 | $91.01 | $89.25 | 881,520 |
| 2017-08-11 | $88.17 | $89.60 | $88.06 | $88.76 | $87.05 | 437,200 |
| 2017-08-10 | $90.60 | $90.72 | $89.00 | $89.18 | $87.46 | 665,730 |
| 2017-08-09 | $90.70 | $91.19 | $90.38 | $90.74 | $88.99 | 440,300 |
| 2017-08-08 | $90.31 | $90.88 | $89.90 | $90.80 | $89.05 | 796,950 |
| 2017-08-07 | $90.00 | $90.97 | $89.89 | $90.23 | $88.49 | 382,360 |
| 2017-08-04 | $91.00 | $91.50 | $90.16 | $90.20 | $88.46 | 571,780 |
| 2017-08-03 | $91.29 | $92.34 | $90.60 | $91.29 | $89.53 | 532,800 |
| 2017-08-02 | $92.21 | $92.70 | $91.30 | $91.38 | $89.61 | 607,210 |
| 2017-08-01 | $92.63 | $92.63 | $91.21 | $92.31 | $90.53 | 803,320 |
| 2017-07-31 | $92.30 | $93.31 | $92.28 | $92.65 | $90.86 | 531,330 |
| 2017-07-28 | $93.07 | $93.66 | $92.18 | $92.92 | $91.12 | 630,400 |
| 2017-07-27 | $91.50 | $93.93 | $90.08 | $93.49 | $91.68 | 1,187,100 |
| 2017-07-26 | $92.35 | $93.37 | $90.65 | $91.31 | $89.55 | 693,420 |
| 2017-07-25 | $92.40 | $93.48 | $91.81 | $92.35 | $90.57 | 711,630 |
| 2017-07-24 | $91.90 | $93.60 | $90.68 | $93.13 | $91.33 | 826,260 |
| 2017-07-21 | $92.15 | $93.60 | $91.81 | $92.05 | $90.27 | 898,440 |
| 2017-07-20 | $92.89 | $94.30 | $92.01 | $92.18 | $90.40 | 1,015,930 |
| 2017-07-19 | $89.90 | $92.50 | $89.32 | $92.21 | $90.43 | 1,160,270 |
| 2017-07-18 | $88.20 | $90.09 | $88.20 | $89.98 | $88.24 | 1,134,850 |
| 2017-07-17 | $96.05 | $96.05 | $87.88 | $88.09 | $86.39 | 2,896,450 |
| 2017-07-14 | $97.81 | $98.49 | $96.08 | $96.79 | $94.92 | 955,720 |
| 2017-07-13 | $97.80 | $99.28 | $96.69 | $98.43 | $96.53 | 1,235,380 |
| 2017-07-12 | $97.02 | $98.13 | $94.83 | $97.78 | $95.89 | 1,629,100 |
| 2017-07-11 | $100.28 | $102.30 | $96.81 | $97.02 | $95.15 | 2,791,520 |
| 2017-07-10 | $104.70 | $105.49 | $101.00 | $101.93 | $99.96 | 2,177,850 |
| 2017-07-07 | $104.40 | $106.80 | $104.00 | $106.00 | $103.95 | 2,398,770 |
| 2017-07-06 | $103.99 | $104.45 | $101.89 | $103.88 | $101.87 | 1,598,600 |
| 2017-07-05 | $104.40 | $104.90 | $102.75 | $103.99 | $101.98 | 1,815,170 |
| 2017-07-04 | $104.18 | $105.85 | $103.00 | $104.65 | $102.63 | 2,489,720 |
| 2017-07-03 | $101.00 | $104.52 | $100.00 | $104.18 | $102.17 | 2,424,010 |
| 2017-06-30 | $98.57 | $100.80 | $97.35 | $100.30 | $98.36 | 1,573,210 |
| 2017-06-29 | $98.52 | $100.80 | $98.52 | $98.99 | $97.08 | 1,435,950 |
| 2017-06-28 | $102.40 | $104.49 | $98.30 | $98.84 | $96.93 | 2,935,020 |
| 2017-06-27 | $99.50 | $103.99 | $99.50 | $103.13 | $101.14 | 2,790,330 |
| 2017-06-26 | $100.10 | $102.47 | $99.82 | $99.95 | $98.02 | 2,049,220 |
| 2017-06-23 | $99.01 | $99.95 | $97.03 | $99.75 | $97.82 | 1,689,200 |
| 2017-06-22 | $95.02 | $102.00 | $95.02 | $98.79 | $96.88 | 3,721,220 |
| 2017-06-21 | $94.70 | $95.27 | $94.14 | $94.95 | $93.12 | 599,000 |
| 2017-06-20 | $96.30 | $96.50 | $94.42 | $94.72 | $92.89 | 906,560 |
| 2017-06-19 | $95.98 | $96.00 | $95.04 | $95.88 | $94.03 | 864,200 |
| 2017-06-16 | $95.11 | $96.00 | $94.38 | $95.66 | $93.81 | 907,770 |
| 2017-06-15 | $93.55 | $95.58 | $93.11 | $95.26 | $93.42 | 1,222,280 |
| 2017-06-14 | $93.21 | $93.98 | $92.21 | $93.45 | $91.64 | 691,110 |
| 2017-06-13 | $90.93 | $94.30 | $90.60 | $93.29 | $91.49 | 919,920 |
| 2017-06-12 | $93.29 | $93.29 | $90.50 | $90.86 | $89.10 | 1,335,940 |
| 2017-06-09 | $95.18 | $95.52 | $93.86 | $94.21 | $92.39 | 1,387,460 |
| 2017-06-08 | $95.38 | $95.53 | $94.18 | $94.63 | $92.80 | 1,054,510 |
| 2017-06-07 | $92.48 | $95.87 | $92.38 | $95.38 | $93.54 | 1,819,820 |
| 2017-06-06 | $92.73 | $92.75 | $91.76 | $92.33 | $90.55 | 625,300 |
| 2017-06-05 | $91.20 | $93.20 | $90.58 | $92.19 | $90.41 | 1,155,400 |
| 2017-06-02 | $88.00 | $91.20 | $87.28 | $90.41 | $88.66 | 853,370 |
| 2017-06-01 | $89.41 | $89.41 | $87.90 | $88.15 | $86.45 | 804,470 |
| 2017-05-31 | $93.38 | $93.68 | $89.67 | $89.89 | $88.15 | 1,150,180 |
| 2017-05-30 | $90.57 | $90.57 | $90.57 | $90.57 | $88.82 | 0 |
| 2017-05-29 | $90.57 | $90.57 | $90.57 | $90.57 | $88.82 | 0 |
| 2017-05-26 | $91.28 | $91.66 | $89.00 | $90.57 | $88.82 | 879,820 |
| 2017-05-25 | $90.13 | $90.80 | $87.00 | $90.31 | $88.57 | 1,370,070 |
| 2017-05-24 | $89.00 | $91.94 | $87.95 | $90.10 | $88.36 | 937,980 |
| 2017-05-23 | $94.81 | $94.81 | $86.60 | $90.43 | $88.68 | 2,184,760 |
| 2017-05-22 | $95.81 | $96.59 | $93.03 | $94.61 | $92.78 | 1,129,140 |
| 2017-05-19 | $98.61 | $99.12 | $95.81 | $96.04 | $94.18 | 1,041,120 |
| 2017-05-18 | $97.28 | $99.53 | $96.45 | $98.82 | $96.91 | 1,125,220 |
| 2017-05-17 | $99.50 | $100.40 | $97.20 | $98.39 | $96.10 | 1,574,370 |
| 2017-05-16 | $93.21 | $99.42 | $92.60 | $98.92 | $96.62 | 1,625,830 |
| 2017-05-15 | $94.00 | $95.00 | $92.00 | $93.58 | $91.40 | 627,930 |
| 2017-05-12 | $92.90 | $94.17 | $92.17 | $93.51 | $91.33 | 906,530 |
| 2017-05-11 | $90.80 | $93.48 | $90.00 | $92.69 | $90.53 | 1,250,790 |
| 2017-05-10 | $97.69 | $97.69 | $91.88 | $91.97 | $89.83 | 1,437,610 |
| 2017-05-09 | $96.85 | $98.18 | $95.80 | $97.13 | $94.87 | 1,035,110 |
| 2017-05-08 | $94.11 | $99.49 | $94.11 | $97.00 | $94.74 | 1,563,930 |
| 2017-05-05 | $97.00 | $98.74 | $94.62 | $95.11 | $92.90 | 1,135,700 |
| 2017-05-04 | $97.20 | $98.67 | $96.15 | $96.99 | $94.73 | 823,420 |
| 2017-05-03 | $97.88 | $98.25 | $95.98 | $97.67 | $95.40 | 1,346,230 |
| 2017-05-02 | $96.55 | $99.88 | $96.55 | $97.88 | $95.60 | 2,091,790 |
| 2017-05-01 | $95.55 | $95.55 | $95.55 | $95.55 | $93.33 | 0 |
| 2017-04-28 | $91.77 | $96.00 | $91.57 | $95.55 | $93.33 | 1,927,940 |
| 2017-04-27 | $89.33 | $92.37 | $88.09 | $91.77 | $89.63 | 1,465,160 |
| 2017-04-26 | $86.87 | $91.00 | $86.38 | $90.07 | $87.97 | 1,771,170 |
| 2017-04-25 | $84.40 | $87.47 | $84.40 | $87.00 | $84.98 | 1,236,290 |
| 2017-04-24 | $86.40 | $86.69 | $83.50 | $84.02 | $82.06 | 834,660 |
| 2017-04-21 | $87.40 | $87.90 | $86.10 | $86.23 | $84.22 | 658,540 |
| 2017-04-20 | $88.48 | $88.69 | $86.62 | $87.31 | $85.28 | 888,300 |
| 2017-04-19 | $86.87 | $88.30 | $86.59 | $88.04 | $85.99 | 892,430 |
| 2017-04-18 | $89.00 | $89.51 | $86.51 | $86.88 | $84.86 | 891,280 |
| 2017-04-17 | $88.00 | $89.49 | $86.00 | $88.86 | $86.79 | 1,141,110 |
| 2017-04-14 | $90.38 | $91.26 | $89.63 | $90.49 | $88.38 | 927,990 |
| 2017-04-13 | $90.20 | $91.50 | $89.93 | $90.04 | $87.94 | 925,650 |
| 2017-04-12 | $90.99 | $92.09 | $89.80 | $90.22 | $88.12 | 1,032,400 |
| 2017-04-11 | $89.94 | $91.52 | $88.88 | $91.34 | $89.21 | 2,031,940 |
| 2017-04-10 | $95.51 | $95.60 | $89.80 | $90.19 | $88.09 | 2,821,860 |
| 2017-04-07 | $98.91 | $99.87 | $97.01 | $97.27 | $95.01 | 1,334,820 |
| 2017-04-06 | $96.77 | $99.99 | $96.40 | $98.95 | $96.65 | 1,670,170 |
| 2017-04-05 | $94.60 | $96.91 | $94.60 | $96.87 | $94.62 | 1,245,640 |
| 2017-04-04 | $94.81 | $94.81 | $94.81 | $94.81 | $92.60 | 0 |
| 2017-04-03 | $94.81 | $94.81 | $94.81 | $94.81 | $92.60 | 0 |
| 2017-03-31 | $95.25 | $96.17 | $93.13 | $94.81 | $92.60 | 1,671,470 |
| 2017-03-30 | $99.03 | $99.09 | $93.76 | $94.76 | $92.55 | 2,988,700 |
| 2017-03-29 | $103.10 | $103.78 | $99.18 | $99.31 | $97.00 | 3,119,380 |
| 2017-03-28 | $107.85 | $107.85 | $103.55 | $103.90 | $101.48 | 2,488,720 |
| 2017-03-27 | $107.00 | $108.66 | $105.13 | $107.59 | $105.09 | 2,904,040 |
| 2017-03-24 | $103.15 | $108.00 | $103.15 | $105.85 | $103.39 | 3,103,020 |
| 2017-03-23 | $102.90 | $104.80 | $100.82 | $103.81 | $101.39 | 3,046,870 |
| 2017-03-22 | $102.40 | $102.87 | $100.03 | $102.34 | $99.96 | 2,247,680 |
| 2017-03-21 | $102.01 | $103.74 | $101.64 | $103.32 | $100.92 | 1,878,960 |
| 2017-03-20 | $102.79 | $103.68 | $100.71 | $102.13 | $99.75 | 2,631,490 |
| 2017-03-17 | $107.71 | $109.10 | $102.30 | $102.97 | $100.57 | 3,585,600 |
| 2017-03-16 | $105.81 | $108.51 | $105.55 | $107.34 | $104.84 | 2,451,740 |
| 2017-03-15 | $107.00 | $107.44 | $105.81 | $106.13 | $103.66 | 2,378,080 |
| 2017-03-14 | $107.87 | $110.78 | $107.00 | $108.14 | $105.62 | 4,015,370 |
| 2017-03-13 | $104.88 | $106.88 | $103.80 | $106.65 | $104.17 | 2,483,100 |
| 2017-03-10 | $104.17 | $104.58 | $103.17 | $103.85 | $101.43 | 1,471,640 |
| 2017-03-09 | $103.40 | $105.50 | $102.05 | $103.62 | $101.21 | 2,362,730 |
| 2017-03-08 | $105.09 | $105.75 | $102.68 | $103.14 | $100.74 | 2,168,240 |
| 2017-03-07 | $105.12 | $108.39 | $104.50 | $105.65 | $103.19 | 3,388,200 |
| 2017-03-06 | $99.50 | $107.97 | $99.50 | $105.04 | $102.60 | 4,459,820 |
| 2017-03-03 | $97.37 | $98.25 | $96.00 | $98.22 | $95.93 | 1,496,470 |
| 2017-03-02 | $97.70 | $97.98 | $96.36 | $97.37 | $95.10 | 1,402,460 |
| 2017-03-01 | $98.97 | $100.09 | $97.01 | $97.11 | $94.85 | 2,234,400 |
| 2017-02-28 | $96.04 | $99.99 | $95.26 | $99.14 | $96.83 | 3,083,960 |
| 2017-02-27 | $95.85 | $97.25 | $94.23 | $96.04 | $93.80 | 1,760,250 |
| 2017-02-24 | $92.85 | $96.96 | $92.61 | $95.77 | $93.54 | 2,788,360 |
| 2017-02-23 | $92.00 | $93.79 | $91.08 | $92.92 | $90.76 | 1,621,220 |
| 2017-02-22 | $92.53 | $92.58 | $90.68 | $91.67 | $89.54 | 1,307,410 |
| 2017-02-21 | $91.45 | $93.39 | $91.00 | $92.53 | $90.38 | 1,305,100 |
| 2017-02-20 | $92.09 | $93.20 | $90.00 | $91.43 | $89.30 | 1,259,360 |
| 2017-02-17 | $93.51 | $95.45 | $92.30 | $92.39 | $90.24 | 1,341,390 |
| 2017-02-16 | $93.71 | $94.50 | $92.83 | $93.42 | $91.25 | 1,464,730 |
| 2017-02-15 | $95.73 | $97.73 | $94.50 | $94.71 | $92.51 | 2,121,260 |
| 2017-02-14 | $95.56 | $96.77 | $95.43 | $95.82 | $93.59 | 1,095,750 |
| 2017-02-13 | $94.90 | $97.69 | $93.52 | $96.00 | $93.77 | 2,126,850 |
| 2017-02-10 | $95.51 | $95.86 | $93.93 | $94.15 | $91.96 | 2,368,490 |
| 2017-02-09 | $89.80 | $99.18 | $89.51 | $96.31 | $94.07 | 4,829,490 |
| 2017-02-08 | $88.96 | $90.49 | $86.50 | $90.16 | $88.06 | 2,131,290 |
| 2017-02-07 | $91.19 | $92.53 | $90.02 | $90.40 | $88.30 | 1,396,900 |
| 2017-02-06 | $88.60 | $91.68 | $88.60 | $91.39 | $89.26 | 1,613,420 |
| 2017-02-03 | $91.30 | $91.32 | $88.60 | $88.66 | $86.60 | 1,020,700 |
| 2017-02-02 | $91.14 | $91.14 | $91.14 | $91.14 | $89.02 | 0 |
| 2017-02-01 | $91.14 | $91.14 | $91.14 | $91.14 | $89.02 | 0 |
| 2017-01-31 | $91.14 | $91.14 | $91.14 | $91.14 | $89.02 | 0 |
| 2017-01-30 | $91.14 | $91.14 | $91.14 | $91.14 | $89.02 | 0 |
| 2017-01-27 | $91.14 | $91.14 | $91.14 | $91.14 | $89.02 | 0 |
| 2017-01-26 | $91.57 | $91.94 | $90.60 | $91.14 | $89.02 | 848,810 |
| 2017-01-25 | $90.70 | $92.20 | $90.28 | $91.52 | $89.39 | 1,269,080 |
| 2017-01-24 | $92.52 | $92.55 | $90.38 | $90.96 | $88.84 | 1,406,400 |
| 2017-01-23 | $90.95 | $95.50 | $90.50 | $92.97 | $90.81 | 2,359,560 |
| 2017-01-20 | $88.48 | $91.79 | $88.13 | $90.90 | $88.78 | 2,324,510 |
| 2017-01-19 | $85.24 | $92.53 | $85.24 | $89.29 | $87.21 | 2,815,450 |
| 2017-01-18 | $89.31 | $89.44 | $87.32 | $87.35 | $85.32 | 1,640,310 |
| 2017-01-17 | $84.10 | $90.38 | $83.60 | $90.23 | $88.13 | 2,976,570 |
| 2017-01-16 | $88.60 | $88.70 | $82.48 | $84.74 | $82.77 | 2,609,520 |
| 2017-01-13 | $93.23 | $93.27 | $89.49 | $90.02 | $87.92 | 2,067,420 |
| 2017-01-12 | $94.30 | $96.25 | $92.86 | $93.03 | $90.86 | 1,501,570 |
| 2017-01-11 | $100.40 | $100.40 | $94.70 | $94.84 | $92.63 | 3,814,500 |
| 2017-01-10 | $102.39 | $102.99 | $101.10 | $101.39 | $99.03 | 1,048,140 |
| 2017-01-09 | $102.48 | $102.93 | $101.00 | $102.26 | $99.88 | 1,378,860 |
| 2017-01-06 | $105.69 | $107.15 | $103.37 | $103.53 | $101.12 | 1,646,920 |
| 2017-01-05 | $107.00 | $107.84 | $105.33 | $105.41 | $102.96 | 1,626,510 |
| 2017-01-04 | $104.30 | $108.23 | $103.22 | $107.43 | $104.93 | 2,737,360 |
| 2017-01-03 | $102.23 | $104.55 | $102.23 | $104.15 | $101.73 | 1,229,240 |
| 2017-01-02 | $102.74 | $102.74 | $102.74 | $102.74 | $100.35 | 0 |
| 2016-12-30 | $102.63 | $103.65 | $101.50 | $102.74 | $100.35 | 1,270,020 |
| 2016-12-29 | $104.34 | $105.00 | $102.80 | $102.83 | $100.44 | 1,429,970 |
| 2016-12-28 | $103.16 | $105.83 | $103.00 | $105.03 | $102.59 | 1,945,030 |
| 2016-12-27 | $103.61 | $104.57 | $103.00 | $103.17 | $100.77 | 1,053,820 |
| 2016-12-26 | $104.70 | $104.70 | $100.36 | $104.06 | $101.64 | 2,135,790 |
| 2016-12-23 | $107.20 | $109.78 | $105.80 | $105.95 | $103.48 | 2,165,430 |
| 2016-12-22 | $106.80 | $108.88 | $105.90 | $107.58 | $105.08 | 1,979,340 |
| 2016-12-21 | $107.68 | $107.88 | $105.93 | $106.99 | $104.50 | 1,686,030 |
| 2016-12-20 | $106.23 | $107.98 | $105.88 | $106.98 | $104.49 | 1,511,890 |
| 2016-12-19 | $108.21 | $108.90 | $105.77 | $106.03 | $103.56 | 1,924,400 |
| 2016-12-16 | $106.85 | $109.80 | $106.85 | $108.70 | $106.17 | 1,729,870 |
| 2016-12-15 | $105.80 | $111.00 | $105.00 | $108.04 | $105.53 | 2,587,480 |
| 2016-12-14 | $108.11 | $110.61 | $106.33 | $106.79 | $104.30 | 2,291,280 |
| 2016-12-13 | $111.05 | $112.00 | $106.33 | $109.47 | $106.92 | 3,317,500 |
| 2016-12-12 | $123.19 | $123.96 | $111.50 | $111.86 | $109.26 | 3,913,650 |
| 2016-12-09 | $123.50 | $125.98 | $122.30 | $123.16 | $120.29 | 2,077,960 |
| 2016-12-08 | $125.88 | $128.00 | $123.38 | $123.74 | $120.86 | 2,893,930 |
| 2016-12-07 | $120.00 | $127.90 | $118.05 | $126.59 | $123.64 | 4,402,180 |
| 2016-12-06 | $120.63 | $121.97 | $119.70 | $120.45 | $117.65 | 1,861,540 |
| 2016-12-05 | $119.50 | $123.59 | $118.90 | $120.25 | $117.45 | 2,131,640 |
| 2016-12-02 | $129.00 | $129.40 | $121.22 | $121.71 | $118.88 | 4,425,590 |
| 2016-12-01 | $128.95 | $130.25 | $128.02 | $129.04 | $126.04 | 2,166,000 |
| 2016-11-30 | $128.01 | $129.99 | $127.01 | $128.97 | $125.97 | 2,448,590 |
| 2016-11-29 | $134.30 | $135.48 | $127.77 | $128.17 | $125.19 | 5,337,150 |
| 2016-11-28 | $136.00 | $138.00 | $134.01 | $134.86 | $131.72 | 2,855,880 |
| 2016-11-25 | $139.95 | $140.70 | $132.00 | $136.66 | $133.48 | 5,521,570 |
| 2016-11-24 | $138.50 | $144.97 | $138.16 | $141.33 | $138.04 | 5,636,070 |
| 2016-11-23 | $138.79 | $140.86 | $138.01 | $139.15 | $135.91 | 3,543,340 |
| 2016-11-22 | $137.70 | $141.83 | $137.70 | $139.24 | $136.00 | 5,691,780 |
| 2016-11-21 | $141.92 | $141.92 | $136.00 | $137.44 | $134.24 | 6,059,960 |
| 2016-11-18 | $142.47 | $145.68 | $141.52 | $141.94 | $138.64 | 5,245,830 |
| 2016-11-17 | $143.99 | $147.00 | $140.61 | $143.88 | $140.53 | 7,452,750 |
| 2016-11-16 | $145.18 | $147.98 | $142.70 | $144.66 | $141.29 | 8,026,710 |
| 2016-11-15 | $150.00 | $153.49 | $142.78 | $145.54 | $142.15 | 14,712,360 |
| 2016-11-14 | $178.00 | $178.00 | $153.88 | $153.88 | $150.30 | 26,670,410 |
| 2016-11-11 | $170.98 | $170.98 | $170.98 | $170.98 | $167.00 | 968,110 |
| 2016-11-10 | $155.44 | $155.44 | $155.44 | $155.44 | $151.82 | 2,657,040 |
| 2016-11-09 | $141.31 | $141.31 | $141.31 | $141.31 | $138.02 | 785,880 |
| 2016-11-08 | $128.46 | $128.46 | $128.46 | $128.46 | $125.47 | 378,150 |
| 2016-11-07 | $116.78 | $116.78 | $116.78 | $116.78 | $114.06 | 312,680 |
| 2016-11-04 | $106.16 | $106.16 | $106.16 | $106.16 | $103.69 | 295,890 |
| 2016-11-03 | $96.51 | $96.51 | $96.51 | $96.51 | $94.26 | 97,020 |
| 2016-11-02 | $87.74 | $87.74 | $87.74 | $87.74 | $85.70 | 75,370 |
| 2016-11-01 | $79.76 | $79.76 | $79.76 | $79.76 | $77.90 | 142,190 |
| 2016-10-31 | $72.51 | $72.51 | $72.51 | $72.51 | $70.82 | 0 |
| 2016-10-28 | $65.92 | $65.92 | $65.92 | $65.92 | $64.39 | 72,400 |
| 2016-10-27 | $59.93 | $59.93 | $59.93 | $59.93 | $58.54 | 63,140 |
| 2016-10-26 | $54.48 | $54.48 | $54.48 | $54.48 | $53.21 | 25,430 |
| 2016-10-25 | $49.53 | $49.53 | $49.53 | $49.53 | $48.38 | 33,300 |
| 2016-10-24 | $45.03 | $45.03 | $45.03 | $45.03 | $43.98 | 44,930 |
| 2016-10-21 | $40.94 | $40.94 | $40.94 | $40.94 | $39.99 | 10,440 |
| 2016-10-20 | $37.22 | $37.22 | $37.22 | $37.22 | $36.35 | 15,730 |
| 2016-10-19 | $33.84 | $33.84 | $33.84 | $33.84 | $33.05 | 4,600 |
| 2016-10-18 | $30.76 | $30.76 | $30.76 | $30.76 | $30.04 | 4,140 |
| 2016-10-17 | $23.30 | $27.96 | $23.30 | $27.96 | $27.31 | 14,500 |
Shenzhen Goodix Technology Company Ltd (603160) News Headlines
Recent Shenzhen Goodix Technology Company Ltd (603160) News
Similar Companies to Shenzhen Goodix Technology Company Ltd (603160) 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 | -- | -- | -- |