Ningbo Yongxin Optics Company. Ltd (603297) Exchange: SHG
Data as of Aug. 27, 2025
$96.11 ($4.19) 4.56%
Ningbo Yongxin Optics Company. Ltd - Daily Information
Click for more stock information on Ningbo Yongxin Optics Company. Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $91.65 |
| Previous Close | $96.11 |
| High | $97.32 |
| Low | $91.38 |
| Adjusted Open | $91.65 |
| Previous Adjusted Close | $96.11 |
| Adjusted High | $97.32 |
| Adjusted Low | $91.38 |
About Ningbo Yongxin Optics Company. Ltd (603297)
Ningbo Yongxin Optics Co. Ltd.
Invest in Ningbo Yongxin Optics Company. Ltd (603297)
Historical Stock Data for Ningbo Yongxin Optics Company. Ltd (603297)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $91.65 | $97.32 | $91.38 | $96.11 | $96.11 | 2,608,520 |
| 2025-08-14 | $94.57 | $94.60 | $91.62 | $91.92 | $91.92 | 1,856,150 |
| 2025-08-13 | $91.98 | $94.95 | $91.76 | $94.25 | $94.25 | 2,615,550 |
| 2025-08-12 | $89.05 | $93.30 | $88.40 | $92.03 | $92.03 | 2,946,590 |
| 2025-08-11 | $87.28 | $89.48 | $87.24 | $89.46 | $89.46 | 1,338,600 |
| 2025-08-08 | $89.00 | $89.09 | $87.33 | $87.54 | $87.54 | 1,117,800 |
| 2025-08-07 | $90.35 | $90.70 | $88.92 | $89.15 | $89.15 | 979,650 |
| 2025-08-06 | $87.86 | $91.35 | $87.50 | $90.00 | $90.00 | 2,074,600 |
| 2025-08-05 | $87.75 | $88.49 | $87.38 | $88.12 | $88.12 | 598,000 |
| 2025-08-04 | $86.31 | $87.80 | $86.31 | $87.72 | $87.72 | 624,520 |
| 2025-08-01 | $86.42 | $87.84 | $86.21 | $87.14 | $87.14 | 722,190 |
| 2025-07-31 | $87.79 | $88.60 | $86.43 | $86.79 | $86.79 | 1,013,960 |
| 2025-07-30 | $88.77 | $88.79 | $87.13 | $87.79 | $87.79 | 978,700 |
| 2025-07-29 | $88.89 | $89.90 | $88.50 | $88.86 | $88.86 | 885,800 |
| 2025-07-28 | $90.25 | $90.25 | $88.33 | $89.15 | $89.15 | 1,294,600 |
| 2025-07-25 | $88.04 | $90.80 | $87.51 | $90.32 | $90.32 | 1,937,670 |
| 2025-07-24 | $86.77 | $88.24 | $86.41 | $87.88 | $87.88 | 1,098,840 |
| 2025-07-23 | $86.62 | $86.97 | $85.65 | $86.37 | $86.37 | 689,600 |
| 2025-07-22 | $87.99 | $88.20 | $86.35 | $86.64 | $86.64 | 869,090 |
| 2025-07-21 | $87.03 | $87.98 | $86.60 | $87.48 | $87.48 | 841,930 |
| 2025-07-18 | $87.27 | $87.47 | $85.91 | $87.16 | $87.16 | 1,162,900 |
| 2025-07-17 | $86.40 | $87.27 | $86.18 | $87.14 | $87.14 | 796,200 |
| 2025-07-16 | $87.80 | $88.58 | $86.40 | $86.81 | $86.81 | 1,208,250 |
| 2025-07-15 | $87.80 | $88.90 | $87.30 | $88.40 | $88.40 | 1,163,250 |
| 2025-07-14 | $89.02 | $90.80 | $87.80 | $88.10 | $88.10 | 1,372,130 |
| 2025-07-11 | $88.20 | $91.50 | $88.20 | $89.40 | $89.40 | 4,256,380 |
| 2025-07-10 | $82.85 | $86.85 | $82.22 | $85.77 | $85.77 | 2,201,220 |
| 2025-07-09 | $83.91 | $84.04 | $82.61 | $82.88 | $82.88 | 795,390 |
| 2025-07-08 | $82.47 | $84.48 | $82.33 | $83.87 | $83.87 | 765,800 |
| 2025-07-07 | $83.33 | $83.40 | $82.10 | $82.57 | $82.57 | 542,000 |
| 2025-07-04 | $84.46 | $85.02 | $82.45 | $83.09 | $83.09 | 1,194,150 |
| 2025-07-03 | $85.00 | $85.85 | $84.46 | $84.95 | $84.95 | 921,500 |
| 2025-07-02 | $87.15 | $87.50 | $84.66 | $85.11 | $85.11 | 1,255,100 |
| 2025-06-30 | $85.50 | $87.80 | $85.00 | $87.35 | $87.35 | 1,813,520 |
| 2025-06-27 | $87.55 | $88.50 | $84.38 | $85.51 | $85.51 | 2,021,740 |
| 2025-06-26 | $85.28 | $86.20 | $84.38 | $84.55 | $84.55 | 1,284,770 |
| 2025-06-25 | $85.00 | $86.63 | $83.86 | $85.48 | $85.48 | 1,266,760 |
| 2025-06-24 | $83.35 | $84.18 | $83.06 | $84.05 | $84.05 | 1,070,310 |
| 2025-06-23 | $80.50 | $83.50 | $80.02 | $82.39 | $82.39 | 970,800 |
| 2025-06-20 | $81.88 | $82.57 | $80.57 | $80.93 | $80.93 | 601,670 |
| 2025-06-19 | $82.58 | $83.36 | $81.37 | $81.68 | $81.68 | 764,210 |
| 2025-06-18 | $82.79 | $83.50 | $82.20 | $82.75 | $82.75 | 552,130 |
| 2025-06-17 | $84.25 | $84.31 | $82.77 | $83.20 | $83.20 | 818,430 |
| 2025-06-13 | $82.48 | $84.10 | $82.00 | $83.18 | $83.18 | 1,027,300 |
| 2025-06-12 | $82.98 | $83.79 | $82.48 | $83.33 | $83.33 | 505,350 |
| 2025-06-11 | $82.95 | $84.20 | $82.59 | $82.80 | $82.80 | 561,000 |
| 2025-06-10 | $84.94 | $84.94 | $81.99 | $82.86 | $82.86 | 842,530 |
| 2025-06-09 | $83.90 | $84.95 | $83.50 | $84.69 | $84.69 | 591,220 |
| 2025-06-06 | $84.30 | $84.95 | $83.30 | $83.90 | $83.90 | 506,490 |
| 2025-06-05 | $83.40 | $84.44 | $82.60 | $84.19 | $84.19 | 651,040 |
| 2025-06-04 | $82.84 | $83.94 | $82.40 | $83.26 | $83.26 | 657,140 |
| 2025-06-03 | $82.90 | $83.57 | $82.65 | $82.68 | $82.68 | 599,480 |
| 2025-05-30 | $84.69 | $84.85 | $83.47 | $83.70 | $83.70 | 564,570 |
| 2025-05-29 | $83.09 | $85.49 | $83.00 | $85.10 | $85.10 | 1,023,190 |
| 2025-05-28 | $83.00 | $84.10 | $82.36 | $83.22 | $83.22 | 607,100 |
| 2025-05-27 | $85.10 | $85.30 | $83.05 | $83.40 | $83.40 | 810,000 |
| 2025-05-26 | $83.43 | $85.47 | $83.39 | $84.87 | $84.87 | 708,860 |
| 2025-05-23 | $84.50 | $84.80 | $83.37 | $83.50 | $83.50 | 824,460 |
| 2025-05-22 | $84.89 | $85.91 | $84.13 | $84.31 | $84.31 | 737,610 |
| 2025-05-21 | $86.17 | $86.58 | $84.20 | $85.20 | $85.20 | 1,010,480 |
| 2025-05-20 | $87.40 | $87.66 | $85.79 | $86.59 | $86.59 | 836,200 |
| 2025-05-19 | $86.61 | $87.30 | $85.80 | $86.87 | $86.87 | 571,020 |
| 2025-05-16 | $86.11 | $87.30 | $85.80 | $86.59 | $86.59 | 655,960 |
| 2025-05-15 | $87.99 | $87.99 | $86.20 | $86.20 | $86.20 | 610,350 |
| 2025-05-14 | $88.58 | $90.30 | $87.31 | $87.93 | $87.93 | 1,179,800 |
| 2025-05-13 | $89.95 | $90.65 | $88.78 | $89.30 | $89.30 | 712,250 |
| 2025-05-12 | $88.82 | $89.85 | $88.60 | $89.17 | $89.17 | 718,500 |
| 2025-05-09 | $90.10 | $90.10 | $88.20 | $88.40 | $88.40 | 645,900 |
| 2025-05-08 | $89.12 | $91.88 | $88.23 | $90.10 | $90.10 | 1,040,290 |
| 2025-05-07 | $91.00 | $91.09 | $88.39 | $89.10 | $89.10 | 920,950 |
| 2025-05-06 | $87.47 | $89.85 | $87.20 | $89.09 | $89.09 | 1,356,310 |
| 2025-04-30 | $85.62 | $88.57 | $85.62 | $87.12 | $87.12 | 1,350,800 |
| 2025-04-29 | $85.85 | $86.75 | $84.59 | $85.02 | $85.02 | 849,820 |
| 2025-04-28 | $87.38 | $88.80 | $85.87 | $86.10 | $86.10 | 1,253,320 |
| 2025-04-25 | $85.50 | $86.67 | $84.30 | $85.81 | $85.81 | 864,740 |
| 2025-04-24 | $86.34 | $87.30 | $85.11 | $86.06 | $86.06 | 892,860 |
| 2025-04-23 | $87.50 | $87.88 | $86.20 | $86.34 | $86.34 | 850,900 |
| 2025-04-22 | $87.25 | $87.60 | $85.70 | $85.88 | $85.88 | 649,910 |
| 2025-04-21 | $85.10 | $88.68 | $84.60 | $87.24 | $87.24 | 1,181,110 |
| 2025-04-18 | $85.91 | $86.35 | $84.50 | $85.34 | $85.34 | 709,700 |
| 2025-04-17 | $83.72 | $87.51 | $83.21 | $85.92 | $85.92 | 1,470,540 |
| 2025-04-16 | $84.80 | $86.11 | $82.86 | $83.93 | $83.93 | 842,070 |
| 2025-04-15 | $85.40 | $86.50 | $84.50 | $84.99 | $84.99 | 984,200 |
| 2025-04-14 | $84.21 | $87.36 | $84.21 | $85.40 | $85.40 | 1,724,390 |
| 2025-04-11 | $78.00 | $84.87 | $78.00 | $84.11 | $84.11 | 2,321,570 |
| 2025-04-10 | $78.50 | $80.58 | $78.38 | $79.08 | $79.08 | 1,860,200 |
| 2025-04-09 | $70.32 | $77.80 | $66.88 | $76.55 | $76.55 | 2,291,390 |
| 2025-04-08 | $73.36 | $76.15 | $70.00 | $72.77 | $72.77 | 2,206,900 |
| 2025-04-07 | $76.77 | $79.83 | $76.77 | $76.77 | $76.77 | 1,299,900 |
| 2025-04-03 | $85.71 | $88.06 | $85.00 | $85.30 | $85.30 | 1,605,700 |
| 2025-04-02 | $91.00 | $92.70 | $88.20 | $88.70 | $88.70 | 1,987,600 |
| 2025-04-01 | $87.30 | $89.48 | $86.21 | $86.66 | $86.66 | 1,021,740 |
| 2025-03-31 | $88.01 | $88.50 | $85.60 | $86.57 | $86.57 | 1,266,260 |
| 2025-03-28 | $91.00 | $91.50 | $88.90 | $88.98 | $88.98 | 862,400 |
| 2025-03-27 | $89.00 | $91.54 | $88.26 | $90.77 | $90.77 | 1,215,090 |
| 2025-03-26 | $89.25 | $90.45 | $88.88 | $89.40 | $89.40 | 864,060 |
| 2025-03-25 | $90.68 | $90.95 | $88.80 | $89.24 | $89.24 | 909,270 |
| 2025-03-24 | $93.39 | $94.33 | $88.80 | $90.68 | $90.68 | 1,831,990 |
| 2025-03-21 | $97.51 | $97.51 | $92.70 | $93.39 | $93.39 | 2,121,730 |
| 2025-03-20 | $97.56 | $98.88 | $97.56 | $97.86 | $97.86 | 853,400 |
| 2025-03-19 | $98.62 | $99.50 | $97.88 | $98.06 | $98.06 | 1,139,330 |
| 2025-03-18 | $101.33 | $101.75 | $99.11 | $99.51 | $99.51 | 1,456,500 |
| 2025-03-17 | $100.00 | $101.37 | $98.91 | $100.11 | $100.11 | 1,291,330 |
| 2025-03-14 | $97.88 | $100.99 | $97.58 | $100.77 | $100.77 | 2,111,400 |
| 2025-03-13 | $105.03 | $105.03 | $98.92 | $99.20 | $99.20 | 4,641,680 |
| 2025-03-12 | $107.03 | $107.03 | $104.45 | $107.03 | $107.03 | 5,346,210 |
| 2025-03-11 | $98.00 | $98.48 | $96.46 | $97.30 | $97.30 | 1,487,360 |
| 2025-03-10 | $98.08 | $101.38 | $97.72 | $99.96 | $99.96 | 2,639,950 |
| 2025-03-07 | $97.90 | $97.97 | $95.60 | $97.05 | $97.05 | 1,543,320 |
| 2025-03-06 | $97.80 | $99.46 | $97.80 | $98.00 | $98.00 | 2,052,400 |
| 2025-03-05 | $95.88 | $98.55 | $95.85 | $97.40 | $97.40 | 1,390,180 |
| 2025-03-04 | $95.07 | $97.09 | $93.70 | $96.69 | $96.69 | 1,728,980 |
| 2025-03-03 | $96.50 | $99.89 | $94.61 | $97.40 | $97.40 | 1,914,900 |
| 2025-02-28 | $102.35 | $102.66 | $95.00 | $95.88 | $95.88 | 2,684,170 |
| 2025-02-27 | $104.70 | $105.60 | $100.88 | $102.34 | $102.34 | 1,800,840 |
| 2025-02-26 | $107.00 | $107.00 | $104.00 | $104.93 | $104.93 | 2,687,940 |
| 2025-02-25 | $102.00 | $112.10 | $100.00 | $107.88 | $107.88 | 4,937,880 |
| 2025-02-24 | $106.70 | $109.80 | $105.42 | $106.05 | $106.05 | 3,318,260 |
| 2025-02-20 | $108.50 | $109.60 | $105.50 | $108.19 | $108.19 | 3,083,750 |
| 2025-02-19 | $102.70 | $108.18 | $102.70 | $107.05 | $107.05 | 3,087,800 |
| 2025-02-18 | $106.00 | $106.49 | $102.10 | $102.57 | $102.57 | 2,011,200 |
| 2025-02-17 | $105.71 | $108.80 | $104.21 | $106.17 | $106.17 | 2,876,800 |
| 2025-02-14 | $104.60 | $107.55 | $103.66 | $105.17 | $105.17 | 2,404,300 |
| 2025-02-13 | $108.00 | $108.49 | $103.92 | $104.70 | $104.70 | 3,294,210 |
| 2025-02-12 | $107.38 | $111.00 | $107.10 | $109.15 | $109.15 | 2,638,610 |
| 2025-02-11 | $112.33 | $115.00 | $107.00 | $108.19 | $108.19 | 4,529,170 |
| 2025-02-10 | $107.94 | $116.97 | $105.53 | $113.88 | $113.88 | 5,609,430 |
| 2025-02-07 | $105.00 | $109.00 | $102.85 | $108.20 | $108.20 | 6,103,870 |
| 2025-02-06 | $91.10 | $100.44 | $90.21 | $100.44 | $100.44 | 4,583,540 |
| 2025-02-05 | $95.96 | $95.99 | $91.10 | $91.31 | $91.31 | 2,091,740 |
| 2025-01-27 | $97.98 | $97.99 | $93.76 | $94.15 | $94.15 | 1,779,600 |
| 2025-01-24 | $95.82 | $98.52 | $94.98 | $97.98 | $97.98 | 2,219,430 |
| 2025-01-23 | $99.88 | $100.30 | $94.52 | $96.15 | $96.15 | 2,838,880 |
| 2025-01-22 | $97.33 | $100.31 | $94.90 | $98.88 | $98.88 | 2,859,380 |
| 2025-01-21 | $94.79 | $98.89 | $93.50 | $97.34 | $97.34 | 2,677,250 |
| 2025-01-20 | $95.77 | $95.97 | $93.71 | $94.42 | $94.42 | 1,876,000 |
| 2025-01-17 | $95.10 | $97.00 | $92.72 | $95.12 | $95.12 | 2,211,200 |
| 2025-01-16 | $97.28 | $98.19 | $94.47 | $96.15 | $96.15 | 2,877,600 |
| 2025-01-15 | $96.34 | $97.35 | $94.56 | $95.85 | $95.85 | 2,844,480 |
| 2025-01-14 | $92.51 | $98.00 | $91.65 | $97.15 | $97.15 | 5,157,790 |
| 2025-01-13 | $85.35 | $95.30 | $82.90 | $94.18 | $94.18 | 5,576,110 |
| 2025-01-09 | $86.34 | $88.25 | $86.09 | $86.54 | $86.54 | 1,813,660 |
| 2025-01-08 | $90.11 | $90.11 | $83.01 | $88.10 | $88.10 | 3,501,490 |
| 2025-01-07 | $88.94 | $92.49 | $88.39 | $91.48 | $91.48 | 2,190,730 |
| 2025-01-06 | $96.00 | $96.88 | $89.20 | $89.83 | $89.83 | 3,573,570 |
| 2025-01-03 | $93.44 | $99.02 | $90.87 | $97.01 | $97.01 | 4,953,480 |
| 2025-01-02 | $92.13 | $93.30 | $89.45 | $91.00 | $91.00 | 2,079,590 |
| 2024-12-31 | $98.00 | $99.00 | $93.33 | $93.82 | $93.82 | 2,704,480 |
| 2024-12-30 | $94.98 | $98.77 | $93.08 | $97.89 | $97.89 | 3,514,160 |
| 2024-12-27 | $91.99 | $97.28 | $90.32 | $94.98 | $94.98 | 4,225,840 |
| 2024-12-26 | $89.00 | $91.86 | $88.38 | $90.28 | $90.28 | 1,706,700 |
| 2024-12-25 | $90.13 | $90.78 | $88.30 | $89.86 | $89.86 | 1,295,790 |
| 2024-12-24 | $89.02 | $91.28 | $87.60 | $90.13 | $90.13 | 1,910,800 |
| 2024-12-23 | $93.95 | $94.58 | $89.00 | $89.19 | $89.19 | 2,518,900 |
| 2024-12-20 | $87.53 | $94.99 | $87.00 | $93.83 | $93.83 | 4,352,900 |
| 2024-12-19 | $86.00 | $89.20 | $85.80 | $88.17 | $88.17 | 3,840,100 |
| 2024-12-18 | $91.21 | $93.08 | $86.42 | $90.75 | $90.75 | 5,939,770 |
| 2024-12-17 | $87.80 | $88.50 | $84.00 | $84.62 | $84.62 | 1,717,750 |
| 2024-12-16 | $92.09 | $92.51 | $87.44 | $88.18 | $88.18 | 2,417,590 |
| 2024-12-13 | $96.66 | $97.38 | $91.69 | $92.17 | $92.17 | 2,780,970 |
| 2024-12-12 | $98.01 | $100.39 | $95.58 | $97.72 | $97.72 | 2,420,460 |
| 2024-12-11 | $95.50 | $101.39 | $94.40 | $98.95 | $98.95 | 3,161,010 |
| 2024-12-10 | $97.50 | $98.50 | $93.80 | $95.57 | $95.57 | 3,160,650 |
| 2024-12-09 | $94.63 | $99.91 | $92.66 | $95.45 | $95.45 | 4,705,440 |
| 2024-12-06 | $90.73 | $97.49 | $90.73 | $93.88 | $93.88 | 3,371,920 |
| 2024-12-05 | $88.20 | $93.80 | $88.20 | $91.39 | $91.39 | 3,118,840 |
| 2024-12-04 | $91.40 | $91.88 | $86.80 | $87.80 | $87.80 | 1,949,900 |
| 2024-12-03 | $93.30 | $95.77 | $89.41 | $90.23 | $90.23 | 2,379,500 |
| 2024-12-02 | $89.40 | $94.06 | $88.45 | $93.18 | $93.18 | 3,352,560 |
| 2024-11-29 | $87.40 | $91.30 | $85.50 | $89.99 | $89.99 | 2,411,050 |
| 2024-11-28 | $85.00 | $90.68 | $84.45 | $88.19 | $88.19 | 3,291,560 |
| 2024-11-27 | $87.00 | $88.00 | $82.51 | $86.67 | $86.67 | 3,790,020 |
| 2024-11-26 | $84.61 | $85.89 | $81.76 | $81.80 | $81.80 | 1,713,210 |
| 2024-11-25 | $85.16 | $86.50 | $83.08 | $85.00 | $85.00 | 1,809,960 |
| 2024-11-22 | $90.66 | $92.10 | $85.01 | $85.17 | $85.17 | 2,783,020 |
| 2024-11-21 | $90.69 | $93.39 | $89.45 | $91.34 | $91.34 | 2,351,880 |
| 2024-11-20 | $89.45 | $92.00 | $88.01 | $91.52 | $91.52 | 2,824,360 |
| 2024-11-19 | $85.55 | $90.40 | $85.55 | $89.85 | $89.85 | 2,680,790 |
| 2024-11-18 | $89.55 | $90.18 | $84.77 | $85.50 | $85.50 | 2,722,830 |
| 2024-11-15 | $92.58 | $95.11 | $89.20 | $89.81 | $89.81 | 3,228,130 |
| 2024-11-14 | $95.55 | $97.00 | $92.65 | $93.30 | $93.30 | 2,660,010 |
| 2024-11-13 | $97.32 | $98.66 | $92.55 | $97.00 | $97.00 | 4,458,220 |
| 2024-11-12 | $107.32 | $107.32 | $99.72 | $99.72 | $99.72 | 5,244,380 |
| 2024-11-11 | $108.00 | $118.00 | $105.92 | $110.80 | $110.80 | 5,944,210 |
| 2024-11-08 | $105.00 | $113.93 | $103.80 | $108.23 | $108.23 | 6,240,910 |
| 2024-11-07 | $107.00 | $109.50 | $101.00 | $103.57 | $103.57 | 5,151,860 |
| 2024-11-06 | $101.19 | $113.85 | $98.00 | $110.46 | $110.46 | 8,465,390 |
| 2024-11-05 | $99.15 | $105.30 | $99.04 | $103.50 | $103.50 | 9,032,760 |
| 2024-11-04 | $94.66 | $105.97 | $88.88 | $105.95 | $105.95 | 12,656,300 |
| 2024-11-01 | $96.34 | $96.34 | $96.34 | $96.34 | $96.34 | 4,801,690 |
| 2024-10-31 | $82.00 | $87.58 | $77.65 | $87.58 | $87.58 | 3,786,560 |
| 2024-10-30 | $81.89 | $82.00 | $77.85 | $79.62 | $79.62 | 2,902,160 |
| 2024-10-29 | $73.37 | $81.43 | $73.21 | $81.43 | $81.43 | 3,380,220 |
| 2024-10-28 | $76.30 | $77.40 | $73.64 | $74.03 | $74.03 | 1,298,670 |
| 2024-10-25 | $75.65 | $76.71 | $74.59 | $76.30 | $76.30 | 1,011,310 |
| 2024-10-24 | $75.30 | $76.35 | $73.02 | $75.37 | $75.37 | 1,068,120 |
| 2024-10-23 | $74.80 | $77.77 | $73.51 | $75.30 | $75.30 | 1,483,640 |
| 2024-10-22 | $76.06 | $79.40 | $74.20 | $75.05 | $75.05 | 1,902,500 |
| 2024-10-21 | $73.02 | $79.69 | $71.50 | $75.91 | $75.91 | 3,082,120 |
| 2024-10-18 | $66.30 | $72.93 | $66.09 | $72.93 | $72.93 | 2,336,340 |
| 2024-10-17 | $68.01 | $68.30 | $66.00 | $66.30 | $66.30 | 1,106,320 |
| 2024-10-16 | $64.51 | $67.91 | $64.10 | $67.18 | $67.18 | 1,512,660 |
| 2024-10-15 | $66.85 | $68.15 | $65.40 | $65.48 | $65.48 | 998,920 |
| 2024-10-14 | $66.62 | $67.64 | $64.08 | $67.54 | $67.54 | 1,425,290 |
| 2024-10-11 | $69.29 | $69.29 | $64.88 | $66.20 | $66.20 | 2,016,030 |
| 2024-10-10 | $71.00 | $73.20 | $69.00 | $69.26 | $69.26 | 2,041,430 |
| 2024-10-09 | $75.00 | $76.90 | $71.68 | $71.71 | $71.71 | 2,956,420 |
| 2024-10-08 | $77.96 | $77.96 | $70.87 | $77.60 | $77.60 | 3,931,820 |
| 2024-09-30 | $70.00 | $72.00 | $66.37 | $70.87 | $70.87 | 3,635,390 |
| 2024-09-27 | $60.80 | $66.60 | $60.80 | $65.84 | $65.84 | 1,942,500 |
| 2024-09-26 | $58.49 | $60.88 | $57.60 | $60.60 | $60.60 | 2,151,260 |
| 2024-09-25 | $56.40 | $61.90 | $56.39 | $58.10 | $58.10 | 2,772,580 |
| 2024-09-24 | $52.79 | $56.77 | $51.68 | $56.40 | $56.40 | 2,284,730 |
| 2024-09-23 | $53.47 | $54.30 | $52.40 | $52.79 | $52.79 | 1,148,130 |
| 2024-09-20 | $52.05 | $56.03 | $51.51 | $54.13 | $54.13 | 1,913,190 |
| 2024-09-19 | $51.98 | $53.36 | $51.00 | $51.94 | $51.94 | 1,082,720 |
| 2024-09-18 | $52.02 | $53.98 | $51.55 | $51.74 | $51.74 | 1,019,870 |
| 2024-09-13 | $52.39 | $52.88 | $51.31 | $51.33 | $51.33 | 682,990 |
| 2024-09-12 | $54.30 | $54.82 | $52.01 | $52.09 | $52.09 | 1,046,840 |
| 2024-09-11 | $54.33 | $54.60 | $53.49 | $53.84 | $53.84 | 592,980 |
| 2024-09-10 | $54.27 | $54.62 | $53.08 | $54.50 | $54.50 | 944,850 |
| 2024-09-09 | $55.98 | $56.00 | $53.61 | $54.56 | $54.56 | 1,197,870 |
| 2024-09-06 | $55.07 | $56.89 | $53.88 | $55.60 | $55.60 | 1,773,840 |
| 2024-09-05 | $53.70 | $55.78 | $53.31 | $55.06 | $55.06 | 1,644,580 |
| 2024-09-04 | $55.78 | $56.00 | $52.62 | $53.38 | $53.38 | 2,327,070 |
| 2024-09-03 | $49.63 | $54.87 | $49.62 | $54.87 | $54.87 | 2,151,720 |
| 2024-09-02 | $53.80 | $54.30 | $49.88 | $49.88 | $49.88 | 1,534,430 |
| 2024-08-30 | $53.08 | $54.36 | $52.65 | $53.44 | $53.44 | 793,560 |
| 2024-08-29 | $50.80 | $53.35 | $50.55 | $52.98 | $52.98 | 625,550 |
| 2024-08-28 | $50.79 | $51.50 | $50.20 | $51.01 | $51.01 | 524,980 |
| 2024-08-27 | $52.64 | $52.70 | $50.60 | $50.79 | $50.79 | 996,960 |
| 2024-08-26 | $53.80 | $54.48 | $52.69 | $52.98 | $52.98 | 568,280 |
| 2024-08-23 | $52.95 | $54.09 | $52.83 | $53.81 | $53.81 | 472,780 |
| 2024-08-22 | $53.03 | $54.00 | $52.65 | $53.20 | $53.20 | 486,300 |
| 2024-08-21 | $52.56 | $54.18 | $52.27 | $53.39 | $53.39 | 630,920 |
| 2024-08-20 | $53.66 | $53.83 | $52.40 | $52.55 | $52.55 | 792,010 |
| 2024-08-19 | $55.98 | $56.74 | $53.34 | $53.66 | $53.66 | 1,464,880 |
| 2024-08-16 | $56.55 | $57.34 | $56.15 | $56.51 | $56.51 | 822,680 |
| 2024-08-15 | $55.68 | $58.18 | $54.66 | $56.60 | $56.60 | 1,215,880 |
| 2024-08-14 | $57.99 | $58.33 | $54.61 | $55.69 | $55.69 | 1,585,810 |
| 2024-08-13 | $56.15 | $58.23 | $56.15 | $57.87 | $57.87 | 701,420 |
| 2024-08-12 | $56.51 | $57.08 | $56.16 | $56.40 | $56.40 | 536,790 |
| 2024-08-09 | $56.66 | $57.38 | $56.06 | $57.05 | $57.05 | 666,640 |
| 2024-08-08 | $56.50 | $57.44 | $55.56 | $56.57 | $56.57 | 663,700 |
| 2024-08-07 | $57.28 | $57.79 | $56.00 | $57.20 | $57.20 | 1,232,960 |
| 2024-08-06 | $56.40 | $58.06 | $55.67 | $57.86 | $57.86 | 893,350 |
| 2024-08-05 | $56.00 | $57.94 | $55.50 | $55.80 | $55.80 | 940,350 |
| 2024-08-02 | $58.50 | $59.50 | $57.30 | $57.45 | $57.45 | 1,447,200 |
| 2024-08-01 | $57.72 | $58.90 | $57.72 | $58.50 | $58.50 | 969,500 |
| 2024-07-31 | $53.99 | $57.97 | $53.84 | $57.81 | $57.81 | 1,222,960 |
| 2024-07-30 | $54.00 | $54.75 | $53.18 | $54.25 | $54.25 | 649,940 |
| 2024-07-29 | $55.72 | $55.81 | $54.20 | $54.35 | $54.35 | 652,700 |
| 2024-07-26 | $54.28 | $55.90 | $54.14 | $55.39 | $55.39 | 653,750 |
| 2024-07-25 | $54.90 | $54.90 | $53.53 | $54.57 | $54.57 | 888,720 |
| 2024-07-24 | $57.24 | $57.75 | $54.88 | $55.03 | $55.03 | 909,480 |
| 2024-07-23 | $59.80 | $60.29 | $57.20 | $57.24 | $57.24 | 913,910 |
| 2024-07-22 | $61.41 | $61.41 | $59.56 | $60.04 | $60.04 | 643,400 |
| 2024-07-19 | $59.70 | $61.94 | $59.18 | $61.02 | $61.02 | 873,080 |
| 2024-07-18 | $60.38 | $60.91 | $58.76 | $59.90 | $59.90 | 936,450 |
| 2024-07-17 | $62.45 | $62.86 | $60.20 | $60.79 | $60.79 | 1,462,680 |
| 2024-07-16 | $61.79 | $64.15 | $61.70 | $63.15 | $63.15 | 1,285,040 |
| 2024-07-15 | $62.31 | $64.11 | $61.70 | $62.00 | $62.00 | 1,390,720 |
| 2024-07-12 | $62.20 | $63.57 | $61.32 | $62.57 | $62.57 | 1,055,000 |
| 2024-07-11 | $61.40 | $64.70 | $61.01 | $63.21 | $63.21 | 1,941,850 |
| 2024-07-10 | $58.14 | $61.29 | $58.14 | $60.72 | $60.72 | 1,700,610 |
| 2024-07-09 | $55.38 | $58.40 | $55.38 | $58.00 | $58.00 | 1,299,020 |
| 2024-07-08 | $57.21 | $57.21 | $55.60 | $55.96 | $55.96 | 756,750 |
| 2024-07-05 | $56.48 | $57.40 | $55.28 | $57.01 | $57.01 | 1,136,500 |
| 2024-07-04 | $57.49 | $58.43 | $56.51 | $56.84 | $56.84 | 1,020,620 |
| 2024-07-03 | $58.41 | $58.55 | $56.78 | $57.11 | $57.11 | 1,236,610 |
| 2024-07-02 | $60.01 | $60.40 | $57.91 | $58.22 | $58.22 | 1,168,150 |
| 2024-07-01 | $60.55 | $61.02 | $57.90 | $60.49 | $60.49 | 1,493,380 |
| 2024-06-28 | $60.88 | $62.38 | $60.01 | $60.49 | $60.49 | 1,270,690 |
| 2024-06-27 | $63.50 | $63.97 | $60.60 | $60.68 | $60.68 | 1,292,090 |
| 2024-06-26 | $62.98 | $63.73 | $61.62 | $63.63 | $63.63 | 1,017,370 |
| 2024-06-25 | $64.40 | $64.95 | $62.08 | $62.56 | $62.56 | 1,020,600 |
| 2024-06-24 | $67.68 | $67.80 | $64.02 | $64.41 | $64.41 | 1,511,350 |
| 2024-06-21 | $68.44 | $68.80 | $67.05 | $68.38 | $68.38 | 385,000 |
| 2024-06-20 | $68.90 | $69.94 | $68.42 | $68.46 | $68.46 | 400,840 |
| 2024-06-19 | $71.30 | $71.30 | $68.70 | $69.30 | $69.30 | 702,930 |
| 2024-06-18 | $70.01 | $71.23 | $69.77 | $70.86 | $70.86 | 632,020 |
| 2024-06-17 | $68.00 | $70.58 | $67.71 | $70.13 | $70.13 | 1,008,080 |
| 2024-06-14 | $68.40 | $69.20 | $67.67 | $68.31 | $68.31 | 547,480 |
| 2024-06-13 | $68.21 | $69.16 | $67.34 | $68.36 | $68.36 | 537,020 |
| 2024-06-12 | $68.02 | $69.30 | $67.90 | $68.09 | $68.09 | 514,520 |
| 2024-06-11 | $65.80 | $68.76 | $64.70 | $68.59 | $68.59 | 755,340 |
| 2024-06-07 | $65.70 | $67.15 | $64.79 | $65.30 | $65.30 | 517,800 |
| 2024-06-06 | $67.57 | $67.69 | $65.43 | $65.66 | $65.66 | 606,600 |
| 2024-06-05 | $68.02 | $69.48 | $67.70 | $68.37 | $68.37 | 708,100 |
| 2024-06-04 | $68.21 | $68.80 | $67.20 | $67.71 | $67.71 | 545,500 |
| 2024-06-03 | $69.98 | $69.99 | $68.15 | $68.71 | $68.71 | 698,900 |
| 2024-05-31 | $67.92 | $69.75 | $67.92 | $69.40 | $69.40 | 535,580 |
| 2024-05-30 | $66.83 | $68.13 | $66.14 | $67.78 | $67.78 | 419,880 |
| 2024-05-29 | $66.71 | $67.70 | $66.67 | $67.01 | $67.01 | 411,220 |
| 2024-05-28 | $67.99 | $68.55 | $66.72 | $66.77 | $66.77 | 505,400 |
| 2024-05-27 | $67.20 | $67.98 | $65.07 | $67.52 | $67.52 | 921,400 |
| 2024-05-24 | $69.11 | $69.23 | $67.06 | $67.10 | $67.10 | 830,700 |
| 2024-05-23 | $70.48 | $70.50 | $68.91 | $69.09 | $69.09 | 673,110 |
| 2024-05-22 | $70.22 | $70.94 | $69.50 | $70.80 | $70.80 | 547,440 |
| 2024-05-21 | $71.49 | $71.50 | $69.41 | $69.73 | $69.73 | 974,600 |
| 2024-05-20 | $72.45 | $73.23 | $71.20 | $71.49 | $71.49 | 767,290 |
| 2024-05-17 | $71.50 | $71.70 | $70.34 | $71.35 | $71.35 | 471,290 |
| 2024-05-16 | $71.99 | $72.47 | $70.60 | $70.95 | $70.95 | 466,940 |
| 2024-05-15 | $72.44 | $72.90 | $71.40 | $71.52 | $71.52 | 476,970 |
| 2024-05-14 | $72.61 | $74.08 | $72.26 | $72.44 | $72.44 | 502,240 |
| 2024-05-13 | $74.00 | $74.01 | $72.31 | $72.61 | $72.61 | 680,110 |
| 2024-05-10 | $77.17 | $78.00 | $74.36 | $74.50 | $74.50 | 1,185,800 |
| 2024-05-09 | $76.53 | $78.90 | $75.70 | $77.76 | $77.76 | 1,769,530 |
| 2024-05-08 | $76.46 | $79.79 | $74.93 | $74.95 | $74.95 | 1,434,500 |
| 2024-05-07 | $74.70 | $76.08 | $74.50 | $75.18 | $75.18 | 816,500 |
| 2024-05-06 | $75.25 | $77.87 | $74.90 | $75.40 | $75.40 | 1,470,080 |
| 2024-04-30 | $74.90 | $74.90 | $73.50 | $73.68 | $73.68 | 716,040 |
| 2024-04-29 | $71.87 | $74.99 | $71.87 | $74.35 | $74.35 | 1,104,210 |
| 2024-04-26 | $70.25 | $74.20 | $70.10 | $72.96 | $72.96 | 943,240 |
| 2024-04-25 | $71.50 | $71.50 | $70.08 | $70.25 | $70.25 | 519,460 |
| 2024-04-24 | $69.06 | $71.55 | $68.54 | $71.50 | $71.50 | 883,520 |
| 2024-04-23 | $69.09 | $69.93 | $68.02 | $68.83 | $68.83 | 567,370 |
| 2024-04-22 | $68.00 | $70.30 | $66.16 | $69.09 | $69.09 | 936,620 |
| 2024-04-19 | $71.61 | $71.61 | $67.00 | $68.88 | $68.88 | 1,203,500 |
| 2024-04-18 | $72.23 | $72.81 | $70.27 | $71.60 | $71.60 | 801,250 |
| 2024-04-17 | $71.00 | $73.80 | $70.10 | $72.65 | $72.65 | 1,131,830 |
| 2024-04-16 | $73.22 | $74.99 | $69.29 | $69.60 | $69.60 | 1,493,970 |
| 2024-04-15 | $76.87 | $78.00 | $73.91 | $74.73 | $74.73 | 1,223,520 |
| 2024-04-12 | $77.98 | $79.30 | $76.60 | $76.87 | $76.87 | 1,334,830 |
| 2024-04-11 | $80.00 | $80.61 | $76.03 | $77.50 | $77.50 | 1,913,840 |
| 2024-04-10 | $81.10 | $81.80 | $80.20 | $80.44 | $80.44 | 553,600 |
| 2024-04-09 | $79.74 | $81.90 | $78.98 | $81.19 | $81.19 | 759,790 |
| 2024-04-08 | $80.80 | $83.50 | $79.34 | $80.13 | $80.13 | 1,600,520 |
| 2024-04-03 | $82.90 | $82.99 | $80.23 | $80.76 | $80.76 | 681,320 |
| 2024-04-02 | $82.78 | $83.82 | $81.51 | $82.90 | $82.90 | 593,440 |
| 2024-04-01 | $80.15 | $84.09 | $80.08 | $82.80 | $82.80 | 1,198,880 |
| 2024-03-29 | $83.00 | $83.45 | $79.18 | $80.21 | $80.21 | 994,040 |
| 2024-03-28 | $80.13 | $81.99 | $79.30 | $80.75 | $80.75 | 709,850 |
| 2024-03-27 | $80.08 | $83.31 | $78.55 | $80.72 | $80.72 | 985,360 |
| 2024-03-26 | $79.57 | $81.80 | $79.35 | $80.02 | $80.02 | 644,130 |
| 2024-03-25 | $80.51 | $81.46 | $79.49 | $79.63 | $79.63 | 763,360 |
| 2024-03-22 | $81.00 | $81.84 | $80.41 | $81.00 | $81.00 | 639,580 |
| 2024-03-21 | $81.00 | $82.35 | $80.80 | $81.76 | $81.76 | 772,440 |
| 2024-03-20 | $82.34 | $83.00 | $80.60 | $81.40 | $81.40 | 787,480 |
| 2024-03-19 | $82.02 | $82.85 | $81.20 | $82.26 | $82.26 | 908,190 |
| 2024-03-18 | $82.20 | $82.90 | $80.60 | $82.55 | $82.55 | 1,001,610 |
| 2024-03-15 | $78.37 | $82.20 | $77.85 | $81.76 | $81.76 | 1,494,230 |
| 2024-03-14 | $81.00 | $82.88 | $77.81 | $78.80 | $78.80 | 1,169,000 |
| 2024-03-13 | $79.87 | $81.20 | $79.13 | $80.49 | $80.49 | 1,134,900 |
| 2024-03-12 | $75.12 | $79.85 | $75.12 | $79.85 | $79.85 | 2,305,170 |
| 2024-03-11 | $74.47 | $75.21 | $73.60 | $75.19 | $75.19 | 627,480 |
| 2024-03-08 | $74.37 | $75.08 | $73.23 | $74.75 | $74.75 | 728,240 |
| 2024-03-07 | $75.18 | $76.66 | $74.38 | $74.90 | $74.90 | 735,130 |
| 2024-03-06 | $75.20 | $76.10 | $73.65 | $74.99 | $74.99 | 808,250 |
| 2024-03-05 | $76.34 | $76.86 | $74.80 | $76.06 | $76.06 | 629,080 |
| 2024-03-04 | $78.70 | $79.00 | $75.27 | $76.86 | $76.86 | 804,490 |
| 2024-03-01 | $77.50 | $78.12 | $75.36 | $77.15 | $77.15 | 1,292,240 |
| 2024-02-29 | $73.68 | $77.25 | $73.20 | $77.25 | $77.25 | 1,221,350 |
| 2024-02-28 | $79.45 | $80.49 | $73.95 | $73.98 | $73.98 | 1,284,210 |
| 2024-02-27 | $76.20 | $79.99 | $75.20 | $79.45 | $79.45 | 979,210 |
| 2024-02-26 | $75.06 | $77.93 | $74.23 | $76.03 | $76.03 | 803,390 |
| 2024-02-23 | $73.77 | $75.00 | $72.90 | $74.91 | $74.91 | 888,620 |
| 2024-02-22 | $72.69 | $74.20 | $72.22 | $73.92 | $73.92 | 865,670 |
| 2024-02-21 | $71.50 | $74.88 | $70.15 | $72.45 | $72.45 | 991,480 |
| 2024-02-20 | $71.04 | $72.17 | $70.40 | $71.50 | $71.50 | 1,013,390 |
| 2024-02-19 | $73.77 | $73.99 | $70.64 | $71.64 | $71.64 | 1,226,420 |
| 2024-02-08 | $70.00 | $73.99 | $70.00 | $73.16 | $73.16 | 1,521,330 |
| 2024-02-07 | $67.03 | $72.50 | $66.59 | $69.92 | $69.92 | 1,855,270 |
| 2024-02-06 | $60.00 | $65.98 | $58.36 | $65.98 | $65.98 | 1,406,100 |
| 2024-02-05 | $64.60 | $64.60 | $58.64 | $59.98 | $59.98 | 1,731,110 |
| 2024-02-02 | $69.00 | $69.67 | $62.42 | $65.15 | $65.15 | 1,123,430 |
| 2024-02-01 | $70.15 | $70.47 | $66.80 | $68.75 | $68.75 | 959,740 |
| 2024-01-31 | $73.08 | $73.08 | $73.08 | $73.08 | $73.08 | 0 |
| 2024-01-30 | $74.39 | $75.85 | $72.51 | $73.08 | $73.08 | 721,590 |
| 2024-01-29 | $78.50 | $79.25 | $74.01 | $74.30 | $74.30 | 1,068,480 |
| 2024-01-26 | $81.61 | $81.75 | $77.82 | $78.24 | $78.24 | 1,010,300 |
| 2024-01-25 | $78.99 | $83.26 | $78.00 | $81.98 | $81.98 | 761,110 |
| 2024-01-24 | $79.45 | $80.80 | $76.01 | $78.92 | $78.92 | 922,210 |
| 2024-01-23 | $79.96 | $80.12 | $77.50 | $79.36 | $79.36 | 979,280 |
| 2024-01-22 | $83.89 | $84.63 | $78.64 | $79.52 | $79.52 | 1,261,440 |
| 2024-01-19 | $82.40 | $86.58 | $82.40 | $83.80 | $83.80 | 1,227,980 |
| 2024-01-18 | $80.82 | $82.94 | $78.94 | $82.50 | $82.50 | 1,043,630 |
| 2024-01-17 | $84.20 | $84.42 | $81.38 | $81.49 | $81.49 | 826,980 |
| 2024-01-16 | $85.20 | $85.63 | $83.18 | $83.99 | $83.99 | 457,240 |
| 2024-01-15 | $84.58 | $86.81 | $84.18 | $85.19 | $85.19 | 389,500 |
| 2024-01-12 | $86.00 | $86.70 | $85.00 | $85.40 | $85.40 | 544,200 |
| 2024-01-11 | $84.30 | $85.82 | $82.50 | $85.80 | $85.80 | 857,020 |
| 2024-01-10 | $87.22 | $87.25 | $84.30 | $84.50 | $84.50 | 943,360 |
| 2024-01-09 | $87.91 | $89.53 | $86.47 | $87.22 | $87.22 | 535,800 |
| 2024-01-08 | $90.00 | $90.66 | $87.67 | $87.86 | $87.86 | 1,003,500 |
| 2024-01-05 | $90.70 | $93.47 | $90.00 | $90.66 | $90.66 | 566,470 |
| 2024-01-04 | $91.00 | $93.89 | $89.64 | $92.40 | $92.40 | 918,160 |
| 2024-01-03 | $96.47 | $96.47 | $91.00 | $91.20 | $91.20 | 1,266,690 |
| 2024-01-02 | $99.13 | $100.20 | $96.80 | $96.83 | $96.83 | 591,680 |
| 2024-01-01 | $99.35 | $99.35 | $99.35 | $99.35 | $99.35 | 0 |
| 2023-12-29 | $97.03 | $99.80 | $96.78 | $99.35 | $99.35 | 952,350 |
| 2023-12-28 | $95.47 | $97.50 | $93.90 | $97.30 | $97.30 | 860,560 |
| 2023-12-27 | $93.53 | $95.94 | $92.53 | $95.78 | $95.78 | 897,030 |
| 2023-12-26 | $93.88 | $94.00 | $91.01 | $93.35 | $93.35 | 821,520 |
| 2023-12-25 | $93.08 | $94.35 | $92.35 | $93.88 | $93.88 | 714,420 |
| 2023-12-22 | $95.33 | $95.61 | $92.24 | $93.08 | $93.08 | 928,170 |
| 2023-12-21 | $95.60 | $96.39 | $92.45 | $95.45 | $95.45 | 1,160,670 |
| 2023-12-20 | $96.34 | $98.22 | $94.36 | $95.60 | $95.60 | 737,720 |
| 2023-12-19 | $96.00 | $96.67 | $94.88 | $95.81 | $95.81 | 436,300 |
| 2023-12-18 | $97.99 | $99.29 | $96.14 | $96.40 | $96.40 | 622,850 |
| 2023-12-15 | $100.58 | $100.63 | $97.53 | $97.99 | $97.99 | 642,880 |
| 2023-12-14 | $100.18 | $103.19 | $99.80 | $99.99 | $99.99 | 855,760 |
| 2023-12-13 | $100.16 | $100.88 | $98.40 | $99.49 | $99.49 | 1,051,770 |
| 2023-12-12 | $100.79 | $102.32 | $99.25 | $100.18 | $100.18 | 1,223,440 |
| 2023-12-11 | $97.50 | $102.76 | $95.05 | $101.86 | $101.86 | 2,143,410 |
| 2023-12-08 | $94.55 | $97.52 | $94.25 | $96.92 | $96.92 | 1,693,410 |
| 2023-12-07 | $92.92 | $96.20 | $91.87 | $94.92 | $94.92 | 1,760,610 |
| 2023-12-06 | $92.68 | $93.95 | $92.21 | $92.49 | $92.49 | 996,710 |
| 2023-12-05 | $95.77 | $95.95 | $92.92 | $93.19 | $93.19 | 1,354,310 |
| 2023-12-04 | $96.69 | $97.30 | $94.70 | $95.77 | $95.77 | 1,684,460 |
| 2023-12-01 | $98.00 | $99.44 | $95.90 | $97.00 | $97.00 | 1,917,520 |
| 2023-11-30 | $100.49 | $101.74 | $96.41 | $98.40 | $98.40 | 2,913,040 |
| 2023-11-29 | $103.00 | $106.50 | $100.06 | $100.75 | $100.75 | 2,747,640 |
| 2023-11-28 | $103.86 | $106.80 | $100.42 | $102.50 | $102.50 | 2,579,690 |
| 2023-11-27 | $105.65 | $108.00 | $102.00 | $105.00 | $105.00 | 4,512,840 |
| 2023-11-24 | $106.32 | $109.00 | $99.59 | $101.70 | $101.70 | 4,057,910 |
| 2023-11-23 | $92.11 | $101.35 | $91.55 | $101.35 | $101.35 | 2,134,540 |
| 2023-11-22 | $93.71 | $95.06 | $91.64 | $92.14 | $92.14 | 700,380 |
| 2023-11-21 | $97.90 | $98.33 | $93.90 | $93.99 | $93.99 | 1,411,840 |
| 2023-11-20 | $97.63 | $104.51 | $97.11 | $97.59 | $97.59 | 1,603,550 |
| 2023-11-17 | $97.33 | $98.69 | $95.20 | $97.51 | $97.51 | 1,108,050 |
| 2023-11-16 | $94.16 | $99.96 | $93.30 | $97.50 | $97.50 | 1,959,240 |
| 2023-11-15 | $91.29 | $95.51 | $90.19 | $94.11 | $94.11 | 1,602,130 |
| 2023-11-14 | $88.37 | $92.50 | $88.37 | $90.19 | $90.19 | 1,159,640 |
| 2023-11-13 | $91.00 | $92.00 | $88.91 | $90.86 | $90.86 | 837,430 |
| 2023-11-10 | $93.80 | $93.80 | $89.50 | $89.84 | $89.84 | 1,175,640 |
| 2023-11-09 | $92.00 | $96.00 | $91.60 | $92.20 | $92.20 | 2,227,050 |
| 2023-11-08 | $89.90 | $95.70 | $89.89 | $91.92 | $91.92 | 3,170,640 |
| 2023-11-07 | $84.88 | $87.55 | $84.30 | $87.00 | $87.00 | 952,680 |
| 2023-11-06 | $83.50 | $87.20 | $83.50 | $85.48 | $85.48 | 951,590 |
| 2023-11-03 | $81.62 | $83.89 | $81.02 | $82.84 | $82.84 | 500,080 |
| 2023-11-02 | $81.79 | $82.24 | $81.00 | $81.36 | $81.36 | 343,200 |
| 2023-11-01 | $81.65 | $83.30 | $81.31 | $81.79 | $81.79 | 391,560 |
| 2023-10-31 | $86.07 | $86.13 | $81.22 | $82.44 | $82.44 | 971,860 |
| 2023-10-30 | $81.80 | $87.78 | $81.55 | $86.15 | $86.15 | 1,440,110 |
| 2023-10-27 | $80.30 | $81.77 | $79.56 | $80.76 | $80.76 | 399,390 |
| 2023-10-26 | $81.46 | $82.50 | $79.80 | $81.60 | $81.60 | 251,100 |
| 2023-10-25 | $79.56 | $82.35 | $78.02 | $81.54 | $81.54 | 543,720 |
| 2023-10-24 | $78.34 | $79.58 | $77.01 | $78.57 | $78.57 | 303,830 |
| 2023-10-23 | $80.31 | $80.69 | $77.11 | $78.34 | $78.34 | 585,650 |
| 2023-10-20 | $81.22 | $81.80 | $80.27 | $80.70 | $80.70 | 231,910 |
| 2023-10-19 | $80.80 | $82.41 | $80.31 | $81.13 | $81.13 | 339,010 |
| 2023-10-18 | $81.75 | $82.90 | $80.49 | $81.81 | $81.81 | 295,800 |
| 2023-10-17 | $82.01 | $83.57 | $79.42 | $82.54 | $82.54 | 463,330 |
| 2023-10-16 | $85.00 | $85.01 | $81.50 | $82.00 | $82.00 | 639,190 |
| 2023-10-13 | $84.00 | $84.99 | $83.66 | $84.62 | $84.62 | 278,500 |
| 2023-10-12 | $86.62 | $87.01 | $83.61 | $84.69 | $84.69 | 589,020 |
| 2023-10-11 | $85.47 | $88.25 | $84.90 | $86.61 | $86.61 | 423,530 |
| 2023-10-10 | $86.63 | $86.89 | $85.45 | $85.45 | $85.45 | 274,700 |
| 2023-10-09 | $86.85 | $87.19 | $84.88 | $86.64 | $86.64 | 432,770 |
| 2023-09-28 | $83.96 | $87.49 | $83.47 | $86.85 | $86.85 | 815,040 |
| 2023-09-27 | $83.15 | $84.39 | $83.09 | $83.16 | $83.16 | 146,570 |
| 2023-09-26 | $83.89 | $83.89 | $82.68 | $83.16 | $83.16 | 196,570 |
| 2023-09-25 | $83.88 | $84.57 | $83.01 | $83.81 | $83.81 | 362,770 |
| 2023-09-22 | $83.14 | $84.35 | $82.91 | $84.05 | $84.05 | 194,970 |
| 2023-09-21 | $83.05 | $83.94 | $82.58 | $82.91 | $82.91 | 197,300 |
| 2023-09-20 | $83.92 | $84.84 | $83.10 | $83.14 | $83.14 | 220,820 |
| 2023-09-19 | $84.94 | $85.69 | $83.58 | $84.17 | $84.17 | 254,450 |
| 2023-09-18 | $84.31 | $85.70 | $83.05 | $85.49 | $85.49 | 746,630 |
| 2023-09-15 | $82.91 | $85.62 | $82.60 | $85.38 | $85.38 | 514,310 |
| 2023-09-14 | $85.00 | $85.05 | $82.90 | $83.39 | $83.39 | 616,890 |
| 2023-09-13 | $87.77 | $87.77 | $84.31 | $85.25 | $85.25 | 620,420 |
| 2023-09-12 | $89.01 | $89.75 | $86.76 | $88.17 | $88.17 | 625,000 |
| 2023-09-11 | $87.07 | $89.75 | $86.40 | $88.62 | $88.62 | 848,900 |
| 2023-09-08 | $84.66 | $87.91 | $84.48 | $86.46 | $86.46 | 747,500 |
| 2023-09-07 | $86.66 | $87.42 | $84.60 | $84.75 | $84.75 | 347,020 |
| 2023-09-06 | $84.38 | $87.28 | $84.20 | $86.60 | $86.60 | 463,700 |
| 2023-09-05 | $85.05 | $85.80 | $84.48 | $84.87 | $84.87 | 245,740 |
| 2023-09-04 | $86.48 | $87.45 | $83.38 | $84.76 | $84.76 | 740,300 |
| 2023-09-01 | $87.33 | $87.87 | $86.00 | $86.47 | $86.47 | 257,300 |
| 2023-08-31 | $87.60 | $88.60 | $87.00 | $87.34 | $87.34 | 341,900 |
| 2023-08-30 | $86.85 | $88.66 | $86.25 | $88.05 | $88.05 | 515,970 |
| 2023-08-29 | $83.52 | $87.88 | $83.02 | $86.85 | $86.85 | 575,660 |
| 2023-08-28 | $86.99 | $87.30 | $82.55 | $84.29 | $84.29 | 562,330 |
| 2023-08-25 | $84.05 | $84.42 | $82.26 | $83.00 | $83.00 | 293,110 |
| 2023-08-24 | $83.67 | $86.50 | $83.26 | $84.46 | $84.46 | 253,490 |
| 2023-08-23 | $85.26 | $85.75 | $83.00 | $84.00 | $84.00 | 301,610 |
| 2023-08-22 | $84.59 | $86.48 | $83.63 | $85.94 | $85.94 | 458,100 |
| 2023-08-21 | $85.38 | $86.86 | $83.60 | $84.07 | $84.07 | 365,900 |
| 2023-08-18 | $86.65 | $86.89 | $84.68 | $85.38 | $85.38 | 285,190 |
| 2023-08-17 | $85.80 | $87.87 | $83.55 | $86.65 | $86.65 | 441,750 |
| 2023-08-16 | $87.26 | $87.65 | $85.86 | $86.10 | $86.10 | 186,650 |
| 2023-08-15 | $87.00 | $88.19 | $85.80 | $87.57 | $87.57 | 408,820 |
| 2023-08-14 | $86.32 | $87.23 | $85.00 | $87.00 | $87.00 | 439,990 |
| 2023-08-11 | $87.72 | $89.50 | $85.25 | $87.50 | $87.50 | 671,790 |
| 2023-08-10 | $88.30 | $89.98 | $87.00 | $87.61 | $87.61 | 818,230 |
| 2023-08-09 | $86.01 | $89.31 | $85.00 | $88.63 | $88.63 | 1,038,230 |
| 2023-08-08 | $85.66 | $86.48 | $85.04 | $86.07 | $86.07 | 455,140 |
| 2023-08-07 | $85.36 | $86.49 | $84.80 | $86.20 | $86.20 | 513,700 |
| 2023-08-04 | $84.51 | $86.67 | $84.10 | $85.62 | $85.62 | 588,050 |
| 2023-08-03 | $85.73 | $86.16 | $84.84 | $85.00 | $85.00 | 639,600 |
| 2023-08-02 | $83.20 | $88.00 | $82.85 | $85.89 | $85.89 | 1,676,600 |
| 2023-08-01 | $82.32 | $84.00 | $81.80 | $83.16 | $83.16 | 657,580 |
| 2023-07-31 | $82.20 | $84.00 | $81.00 | $82.88 | $82.88 | 1,063,600 |
| 2023-07-28 | $82.01 | $83.18 | $80.84 | $82.20 | $82.20 | 715,320 |
| 2023-07-27 | $84.50 | $85.79 | $82.17 | $82.46 | $82.46 | 1,091,430 |
| 2023-07-26 | $84.11 | $84.40 | $82.50 | $83.05 | $83.05 | 650,200 |
| 2023-07-25 | $84.50 | $85.00 | $83.11 | $84.53 | $84.53 | 908,630 |
| 2023-07-24 | $87.00 | $87.00 | $83.50 | $84.17 | $84.17 | 655,770 |
| 2023-07-21 | $89.05 | $89.52 | $85.52 | $86.22 | $86.22 | 993,120 |
| 2023-07-20 | $91.11 | $91.22 | $89.00 | $89.05 | $89.05 | 632,820 |
| 2023-07-19 | $92.49 | $92.52 | $89.40 | $90.59 | $90.59 | 1,146,810 |
| 2023-07-18 | $92.37 | $94.96 | $91.74 | $92.30 | $92.30 | 592,800 |
| 2023-07-17 | $93.09 | $94.00 | $91.57 | $93.38 | $93.38 | 673,240 |
| 2023-07-14 | $95.00 | $95.52 | $93.00 | $93.41 | $93.41 | 1,105,780 |
| 2023-07-13 | $94.24 | $97.47 | $93.20 | $96.06 | $96.06 | 1,458,140 |
| 2023-07-12 | $95.98 | $99.96 | $93.82 | $94.00 | $94.00 | 2,259,210 |
| 2023-07-11 | $90.02 | $97.12 | $89.00 | $95.65 | $95.65 | 2,324,150 |
| 2023-07-10 | $92.00 | $93.46 | $89.00 | $90.02 | $90.02 | 1,479,080 |
| 2023-07-07 | $92.00 | $94.79 | $90.08 | $90.73 | $90.73 | 2,018,580 |
| 2023-07-06 | $92.80 | $93.51 | $89.00 | $92.21 | $92.21 | 1,596,890 |
| 2023-07-05 | $88.06 | $96.00 | $87.04 | $91.94 | $91.94 | 4,880,340 |
| 2023-07-04 | $79.44 | $87.37 | $79.16 | $87.37 | $87.37 | 2,540,130 |
| 2023-07-03 | $79.79 | $81.95 | $79.01 | $79.43 | $79.43 | 735,950 |
| 2023-06-30 | $81.09 | $81.80 | $79.10 | $79.90 | $79.90 | 871,200 |
| 2023-06-29 | $79.00 | $82.45 | $78.59 | $81.33 | $81.33 | 727,950 |
| 2023-06-28 | $81.70 | $81.70 | $78.66 | $79.03 | $79.03 | 860,080 |
| 2023-06-27 | $81.98 | $83.35 | $80.71 | $81.79 | $81.79 | 484,600 |
| 2023-06-26 | $83.50 | $84.45 | $82.19 | $82.50 | $82.50 | 680,580 |
| 2023-06-21 | $86.90 | $86.90 | $83.44 | $83.77 | $83.77 | 691,790 |
| 2023-06-20 | $83.97 | $87.49 | $82.66 | $86.70 | $86.70 | 1,254,680 |
| 2023-06-19 | $84.78 | $85.64 | $84.08 | $84.53 | $84.53 | 860,450 |
| 2023-06-16 | $82.80 | $84.16 | $81.66 | $83.86 | $83.86 | 829,470 |
| 2023-06-15 | $83.57 | $86.71 | $83.30 | $83.59 | $83.59 | 1,133,600 |
| 2023-06-14 | $85.55 | $86.79 | $83.00 | $83.55 | $83.55 | 1,067,860 |
| 2023-06-13 | $81.77 | $87.78 | $81.50 | $87.20 | $87.20 | 2,282,170 |
| 2023-06-12 | $76.81 | $83.50 | $76.81 | $81.09 | $81.09 | 1,320,200 |
| 2023-06-09 | $78.65 | $78.93 | $74.73 | $76.43 | $76.43 | 666,640 |
| 2023-06-08 | $79.57 | $79.70 | $78.46 | $78.65 | $78.65 | 306,900 |
| 2023-06-07 | $78.86 | $80.20 | $77.70 | $79.86 | $79.86 | 340,650 |
| 2023-06-06 | $80.88 | $81.27 | $78.18 | $78.67 | $78.67 | 544,400 |
| 2023-06-05 | $83.31 | $83.58 | $80.66 | $81.46 | $81.46 | 394,400 |
| 2023-06-02 | $81.45 | $83.33 | $80.88 | $82.70 | $82.70 | 486,760 |
| 2023-06-01 | $80.37 | $82.48 | $79.88 | $81.45 | $81.45 | 434,320 |
| 2023-05-31 | $80.92 | $81.89 | $80.22 | $81.01 | $81.01 | 329,890 |
| 2023-05-30 | $81.50 | $81.89 | $79.70 | $81.26 | $80.30 | 401,790 |
| 2023-05-29 | $81.00 | $82.64 | $79.88 | $81.75 | $80.78 | 498,590 |
| 2023-05-26 | $80.30 | $80.90 | $79.49 | $80.46 | $79.51 | 190,680 |
| 2023-05-25 | $79.58 | $80.75 | $79.40 | $80.30 | $79.35 | 250,300 |
| 2023-05-24 | $79.80 | $80.38 | $78.71 | $79.98 | $79.03 | 286,110 |
| 2023-05-23 | $80.69 | $81.58 | $79.56 | $79.76 | $78.82 | 366,270 |
| 2023-05-22 | $80.50 | $81.74 | $80.10 | $80.55 | $79.60 | 256,150 |
| 2023-05-19 | $80.89 | $81.75 | $80.11 | $80.50 | $79.55 | 287,590 |
| 2023-05-18 | $82.00 | $82.49 | $80.52 | $80.88 | $79.92 | 373,690 |
| 2023-05-17 | $79.38 | $82.16 | $78.70 | $82.10 | $81.13 | 638,970 |
| 2023-05-16 | $80.26 | $80.78 | $79.30 | $79.45 | $78.51 | 224,340 |
| 2023-05-15 | $80.41 | $81.68 | $79.50 | $80.03 | $79.08 | 321,900 |
| 2023-05-12 | $81.39 | $82.90 | $80.24 | $80.41 | $79.46 | 172,400 |
| 2023-05-11 | $80.64 | $84.37 | $80.30 | $81.89 | $80.92 | 503,840 |
| 2023-05-10 | $79.03 | $81.30 | $78.10 | $80.80 | $79.84 | 456,000 |
| 2023-05-09 | $80.74 | $80.83 | $78.90 | $79.10 | $78.16 | 383,450 |
| 2023-05-08 | $81.66 | $82.23 | $78.81 | $80.79 | $79.83 | 612,760 |
| 2023-05-05 | $82.00 | $82.16 | $80.85 | $81.49 | $80.53 | 224,440 |
| 2023-05-04 | $84.01 | $84.54 | $81.31 | $82.16 | $81.19 | 463,940 |
| 2023-05-03 | $84.83 | $84.83 | $84.83 | $84.83 | $83.83 | 0 |
| 2023-05-02 | $84.83 | $84.83 | $84.83 | $84.83 | $83.83 | 0 |
| 2023-04-28 | $84.03 | $85.50 | $83.70 | $84.83 | $83.83 | 319,450 |
| 2023-04-27 | $84.22 | $85.48 | $83.13 | $84.57 | $83.57 | 345,370 |
| 2023-04-26 | $82.91 | $85.20 | $82.29 | $84.73 | $83.73 | 629,050 |
| 2023-04-25 | $81.90 | $86.76 | $80.56 | $83.50 | $82.51 | 1,243,940 |
| 2023-04-24 | $81.20 | $82.55 | $79.08 | $82.13 | $81.16 | 606,810 |
| 2023-04-21 | $85.50 | $85.70 | $80.68 | $81.95 | $80.98 | 1,313,280 |
| 2023-04-20 | $84.49 | $87.98 | $81.58 | $86.32 | $85.30 | 1,107,310 |
| 2023-04-19 | $84.00 | $84.93 | $83.88 | $84.28 | $83.28 | 270,600 |
| 2023-04-18 | $86.33 | $86.33 | $84.08 | $84.26 | $83.26 | 508,650 |
| 2023-04-17 | $84.69 | $87.57 | $84.50 | $86.11 | $85.09 | 731,150 |
| 2023-04-14 | $84.65 | $85.60 | $83.81 | $84.84 | $83.84 | 404,610 |
| 2023-04-13 | $85.03 | $85.33 | $83.76 | $84.13 | $83.13 | 634,100 |
| 2023-04-12 | $87.01 | $88.00 | $85.56 | $85.74 | $84.73 | 938,290 |
| 2023-04-11 | $88.98 | $89.70 | $86.52 | $87.19 | $86.16 | 1,187,890 |
| 2023-04-10 | $86.53 | $92.87 | $85.54 | $90.47 | $89.40 | 1,766,170 |
| 2023-04-07 | $84.04 | $86.49 | $84.02 | $85.52 | $84.51 | 508,930 |
| 2023-04-06 | $84.00 | $85.82 | $83.46 | $84.90 | $83.90 | 653,780 |
| 2023-04-05 | $83.89 | $83.89 | $83.89 | $83.89 | $82.90 | 0 |
| 2023-04-04 | $86.67 | $86.70 | $83.16 | $83.89 | $82.90 | 947,200 |
| 2023-04-03 | $86.06 | $87.72 | $85.20 | $87.00 | $85.97 | 966,460 |
| 2023-03-31 | $86.48 | $88.49 | $86.04 | $86.85 | $85.82 | 295,780 |
| 2023-03-30 | $86.56 | $87.20 | $85.88 | $86.82 | $85.79 | 521,060 |
| 2023-03-29 | $88.14 | $88.90 | $85.10 | $87.00 | $85.97 | 571,110 |
| 2023-03-28 | $89.60 | $89.69 | $87.87 | $88.14 | $87.10 | 367,100 |
| 2023-03-27 | $90.50 | $91.15 | $89.64 | $89.77 | $88.71 | 462,340 |
| 2023-03-24 | $91.43 | $91.74 | $89.50 | $90.30 | $89.23 | 377,500 |
| 2023-03-23 | $89.24 | $90.88 | $88.80 | $90.88 | $89.80 | 341,200 |
| 2023-03-22 | $91.44 | $91.88 | $89.19 | $89.70 | $88.64 | 505,960 |
| 2023-03-21 | $90.00 | $91.50 | $88.50 | $90.92 | $89.84 | 321,690 |
| 2023-03-20 | $88.02 | $90.68 | $86.39 | $89.76 | $88.70 | 580,140 |
| 2023-03-17 | $90.11 | $90.35 | $88.01 | $88.20 | $87.16 | 368,810 |
| 2023-03-16 | $91.99 | $91.99 | $88.11 | $88.20 | $87.16 | 504,000 |
| 2023-03-15 | $90.38 | $92.38 | $89.90 | $91.80 | $90.71 | 364,630 |
| 2023-03-14 | $91.00 | $91.25 | $87.38 | $89.99 | $88.93 | 458,680 |
| 2023-03-13 | $91.66 | $91.92 | $89.08 | $91.09 | $90.01 | 523,880 |
| 2023-03-10 | $93.09 | $93.09 | $91.00 | $91.69 | $90.61 | 356,800 |
| 2023-03-09 | $93.30 | $94.22 | $92.57 | $93.09 | $91.99 | 165,550 |
| 2023-03-08 | $92.05 | $94.20 | $92.05 | $93.30 | $92.20 | 307,900 |
| 2023-03-07 | $94.54 | $94.54 | $92.30 | $93.10 | $92.00 | 480,200 |
| 2023-03-06 | $95.54 | $96.00 | $91.00 | $95.12 | $93.99 | 985,350 |
| 2023-03-03 | $94.77 | $95.76 | $93.90 | $95.21 | $94.08 | 349,150 |
| 2023-03-02 | $97.13 | $97.13 | $94.28 | $94.77 | $93.65 | 558,300 |
| 2023-03-01 | $93.70 | $97.21 | $93.02 | $97.14 | $95.99 | 830,600 |
| 2023-02-28 | $93.99 | $94.67 | $92.50 | $93.71 | $92.60 | 528,820 |
| 2023-02-27 | $93.05 | $96.20 | $92.02 | $93.31 | $92.21 | 729,360 |
| 2023-02-24 | $97.00 | $98.48 | $94.33 | $94.61 | $93.49 | 1,018,400 |
| 2023-02-23 | $95.00 | $100.87 | $94.18 | $99.75 | $98.57 | 1,770,360 |
| 2023-02-22 | $94.00 | $97.56 | $92.89 | $94.66 | $93.54 | 700,240 |
| 2023-02-21 | $95.50 | $95.70 | $93.86 | $94.74 | $93.62 | 541,500 |
| 2023-02-20 | $94.04 | $95.50 | $93.33 | $94.94 | $93.82 | 395,400 |
| 2023-02-17 | $97.50 | $97.50 | $94.56 | $94.85 | $93.73 | 668,800 |
| 2023-02-16 | $99.01 | $100.50 | $96.00 | $96.85 | $95.70 | 770,900 |
| 2023-02-15 | $100.78 | $101.70 | $98.38 | $98.99 | $97.82 | 796,360 |
| 2023-02-14 | $101.99 | $102.60 | $99.50 | $100.25 | $99.06 | 567,800 |
| 2023-02-13 | $101.16 | $102.60 | $99.30 | $101.99 | $100.78 | 643,620 |
| 2023-02-10 | $102.30 | $104.00 | $100.00 | $101.16 | $99.96 | 1,337,580 |
| 2023-02-09 | $98.90 | $104.20 | $98.26 | $103.62 | $102.39 | 1,304,540 |
| 2023-02-08 | $101.00 | $101.60 | $98.20 | $99.00 | $97.83 | 643,220 |
| 2023-02-07 | $96.96 | $103.00 | $96.96 | $102.00 | $100.79 | 1,240,550 |
| 2023-02-06 | $98.01 | $99.96 | $96.33 | $96.53 | $95.39 | 641,210 |
| 2023-02-03 | $100.50 | $103.44 | $98.23 | $99.25 | $98.08 | 838,060 |
| 2023-02-02 | $97.52 | $103.77 | $96.15 | $100.50 | $99.31 | 1,340,460 |
| 2023-02-01 | $93.64 | $97.20 | $92.81 | $96.47 | $95.33 | 785,820 |
| 2023-01-31 | $95.27 | $95.39 | $92.80 | $93.51 | $92.40 | 565,020 |
| 2023-01-30 | $96.99 | $97.42 | $94.40 | $94.52 | $93.40 | 557,600 |
| 2023-01-20 | $95.24 | $96.03 | $92.88 | $94.66 | $93.54 | 609,680 |
| 2023-01-19 | $96.09 | $96.90 | $94.00 | $95.17 | $94.04 | 699,290 |
| 2023-01-18 | $94.88 | $97.90 | $93.88 | $96.06 | $94.92 | 942,940 |
| 2023-01-17 | $93.48 | $96.66 | $92.18 | $94.75 | $93.63 | 1,458,380 |
| 2023-01-16 | $89.89 | $93.14 | $88.11 | $93.00 | $91.90 | 1,394,690 |
| 2023-01-13 | $89.57 | $90.00 | $87.75 | $88.55 | $87.50 | 402,460 |
| 2023-01-12 | $88.50 | $90.10 | $87.53 | $89.05 | $88.00 | 605,080 |
| 2023-01-11 | $90.11 | $90.94 | $88.00 | $88.50 | $87.45 | 844,090 |
| 2023-01-10 | $91.36 | $92.50 | $90.01 | $90.62 | $89.55 | 756,080 |
| 2023-01-09 | $86.94 | $93.31 | $85.81 | $91.49 | $90.41 | 2,566,200 |
| 2023-01-06 | $85.92 | $88.13 | $85.32 | $87.00 | $85.97 | 1,197,320 |
| 2023-01-05 | $84.62 | $87.21 | $83.55 | $85.90 | $84.88 | 713,610 |
| 2023-01-04 | $86.92 | $87.99 | $83.82 | $84.10 | $83.10 | 728,310 |
| 2023-01-03 | $83.49 | $87.20 | $82.67 | $86.71 | $85.68 | 781,510 |
| 2023-01-02 | $83.01 | $83.01 | $83.01 | $83.01 | $82.03 | 0 |
| 2022-12-30 | $86.24 | $87.50 | $82.64 | $83.01 | $82.03 | 899,810 |
| 2022-12-29 | $84.16 | $87.54 | $84.11 | $86.25 | $85.23 | 878,430 |
| 2022-12-28 | $84.75 | $86.58 | $84.11 | $84.94 | $83.93 | 650,530 |
| 2022-12-27 | $83.52 | $85.85 | $82.89 | $85.00 | $83.99 | 740,500 |
| 2022-12-26 | $76.55 | $83.55 | $76.00 | $83.20 | $82.22 | 1,536,240 |
| 2022-12-23 | $79.70 | $79.70 | $75.88 | $76.66 | $75.75 | 1,500,610 |
| 2022-12-22 | $83.28 | $83.99 | $78.95 | $79.80 | $78.86 | 994,120 |
| 2022-12-21 | $86.20 | $86.48 | $83.07 | $83.28 | $82.29 | 469,400 |
| 2022-12-20 | $85.00 | $86.85 | $84.99 | $86.19 | $85.17 | 252,340 |
| 2022-12-19 | $85.01 | $87.50 | $85.01 | $85.55 | $84.54 | 410,030 |
| 2022-12-16 | $86.74 | $87.09 | $85.45 | $85.68 | $85.68 | 464,060 |
| 2022-12-15 | $86.50 | $87.80 | $85.41 | $87.66 | $87.66 | 437,460 |
| 2022-12-14 | $87.88 | $87.88 | $85.90 | $86.50 | $86.50 | 486,970 |
| 2022-12-13 | $88.40 | $89.21 | $87.00 | $87.09 | $87.09 | 486,090 |
| 2022-12-12 | $88.59 | $89.83 | $86.80 | $88.85 | $88.85 | 793,020 |
| 2022-12-09 | $88.01 | $89.88 | $87.50 | $88.93 | $88.93 | 675,750 |
| 2022-12-08 | $89.61 | $89.71 | $88.00 | $88.02 | $88.02 | 641,840 |
| 2022-12-07 | $91.33 | $92.32 | $89.69 | $89.73 | $89.73 | 928,500 |
| 2022-12-06 | $90.39 | $92.86 | $90.00 | $91.99 | $91.99 | 1,036,900 |
| 2022-12-05 | $90.41 | $91.80 | $90.00 | $90.39 | $90.39 | 546,500 |
| 2022-12-01 | $91.01 | $92.70 | $90.07 | $90.91 | $90.91 | 1,076,160 |
| 2022-11-30 | $87.99 | $91.54 | $85.00 | $90.93 | $90.93 | 1,878,200 |
| 2022-11-29 | $87.29 | $88.49 | $86.30 | $87.62 | $87.62 | 623,460 |
| 2022-11-28 | $86.00 | $88.52 | $85.51 | $87.23 | $87.23 | 429,480 |
| 2022-11-25 | $89.23 | $89.38 | $88.01 | $88.06 | $88.06 | 442,970 |
| 2022-11-24 | $89.77 | $91.20 | $88.71 | $89.75 | $89.75 | 498,800 |
| 2022-11-23 | $89.90 | $89.90 | $86.94 | $89.70 | $89.70 | 965,320 |
| 2022-11-22 | $92.00 | $92.50 | $88.73 | $89.74 | $89.74 | 904,790 |
| 2022-11-21 | $88.06 | $93.50 | $87.61 | $92.66 | $92.66 | 1,596,070 |
| 2022-11-18 | $91.60 | $92.20 | $87.30 | $89.50 | $89.50 | 1,762,690 |
| 2022-11-17 | $91.28 | $92.80 | $90.22 | $91.50 | $91.50 | 838,260 |
| 2022-11-16 | $95.26 | $96.95 | $92.00 | $92.32 | $92.32 | 1,382,030 |
| 2022-11-15 | $92.83 | $95.38 | $91.00 | $95.32 | $95.32 | 1,724,620 |
| 2022-11-14 | $92.18 | $93.15 | $89.30 | $92.40 | $92.40 | 1,229,910 |
| 2022-11-11 | $94.99 | $95.79 | $91.58 | $91.84 | $91.84 | 1,273,760 |
| 2022-11-10 | $95.16 | $95.48 | $92.00 | $92.90 | $92.90 | 1,417,900 |
| 2022-11-09 | $98.89 | $99.75 | $95.20 | $95.70 | $95.70 | 1,258,300 |
| 2022-11-08 | $100.21 | $101.20 | $97.71 | $98.78 | $98.78 | 965,740 |
| 2022-11-07 | $103.88 | $104.89 | $99.81 | $100.20 | $100.20 | 2,498,910 |
| 2022-11-04 | $103.22 | $105.94 | $101.63 | $104.87 | $104.87 | 1,283,290 |
| 2022-11-03 | $99.65 | $105.98 | $97.50 | $103.91 | $103.91 | 3,202,870 |
| 2022-11-02 | $98.65 | $100.21 | $95.13 | $98.50 | $98.50 | 2,088,460 |
| 2022-11-01 | $99.68 | $100.00 | $95.89 | $97.97 | $97.97 | 2,535,480 |
| 2022-10-31 | $105.06 | $107.50 | $97.06 | $98.43 | $98.43 | 3,019,180 |
| 2022-10-28 | $111.65 | $116.46 | $107.20 | $107.21 | $107.21 | 1,613,180 |
| 2022-10-27 | $112.82 | $115.36 | $111.00 | $111.46 | $111.46 | 1,144,840 |
| 2022-10-26 | $112.33 | $116.29 | $111.62 | $113.00 | $113.00 | 1,168,060 |
| 2022-10-25 | $112.50 | $114.23 | $109.81 | $113.13 | $113.13 | 1,419,810 |
| 2022-10-24 | $114.17 | $115.45 | $112.00 | $113.25 | $113.25 | 1,539,140 |
| 2022-10-21 | $109.45 | $116.50 | $106.08 | $113.51 | $113.51 | 2,930,410 |
| 2022-10-20 | $107.77 | $110.94 | $105.50 | $107.30 | $107.30 | 2,481,060 |
| 2022-10-19 | $104.66 | $110.90 | $103.00 | $107.21 | $107.21 | 2,962,190 |
| 2022-10-18 | $106.98 | $106.98 | $98.34 | $104.70 | $104.70 | 5,192,710 |
| 2022-10-17 | $97.00 | $99.22 | $97.00 | $99.22 | $99.22 | 1,128,440 |
| 2022-10-14 | $85.53 | $91.50 | $83.70 | $90.20 | $90.20 | 1,882,560 |
| 2022-10-13 | $84.60 | $87.45 | $83.61 | $84.61 | $84.61 | 1,152,160 |
| 2022-10-12 | $82.41 | $85.64 | $78.78 | $85.26 | $85.26 | 1,569,960 |
| 2022-10-11 | $83.10 | $83.50 | $81.51 | $81.72 | $81.72 | 1,063,060 |
| 2022-10-10 | $87.60 | $88.60 | $82.25 | $82.52 | $82.52 | 1,387,760 |
| 2022-09-30 | $91.43 | $91.58 | $87.00 | $87.40 | $87.40 | 920,360 |
| 2022-09-29 | $91.81 | $93.71 | $90.37 | $92.10 | $92.10 | 661,740 |
| 2022-09-28 | $93.60 | $94.31 | $90.09 | $91.23 | $91.23 | 827,270 |
| 2022-09-27 | $92.09 | $94.66 | $91.22 | $94.00 | $94.00 | 1,007,640 |
| 2022-09-26 | $89.15 | $93.20 | $87.89 | $91.98 | $91.98 | 1,436,920 |
| 2022-09-23 | $97.84 | $98.50 | $89.48 | $89.76 | $89.76 | 2,440,750 |
| 2022-09-22 | $94.99 | $100.35 | $93.57 | $97.80 | $97.80 | 1,307,760 |
| 2022-09-21 | $96.68 | $98.15 | $95.30 | $95.62 | $95.62 | 914,460 |
| 2022-09-20 | $97.87 | $100.60 | $96.21 | $98.25 | $98.25 | 1,175,380 |
| 2022-09-19 | $96.15 | $99.50 | $95.25 | $98.00 | $98.00 | 1,151,910 |
| 2022-09-16 | $95.69 | $98.50 | $94.51 | $95.91 | $95.91 | 1,281,050 |
| 2022-09-15 | $102.00 | $102.11 | $94.01 | $95.54 | $95.54 | 1,370,260 |
| 2022-09-14 | $99.00 | $101.59 | $97.80 | $101.16 | $101.16 | 896,630 |
| 2022-09-13 | $101.83 | $103.42 | $99.62 | $100.98 | $100.98 | 945,120 |
| 2022-09-12 | $101.81 | $101.81 | $101.81 | $101.81 | $101.81 | 0 |
| 2022-09-09 | $102.99 | $103.00 | $99.22 | $101.81 | $101.81 | 1,061,000 |
| 2022-09-08 | $106.90 | $106.90 | $101.88 | $101.92 | $101.92 | 1,002,390 |
| 2022-09-07 | $102.36 | $107.70 | $101.58 | $104.89 | $104.89 | 2,018,970 |
| 2022-09-06 | $98.32 | $104.55 | $97.71 | $102.98 | $102.98 | 2,079,710 |
| 2022-09-05 | $97.82 | $101.20 | $95.50 | $97.33 | $97.33 | 1,332,090 |
| 2022-09-02 | $94.83 | $99.70 | $93.10 | $97.85 | $97.85 | 1,995,090 |
| 2022-09-01 | $96.90 | $98.00 | $93.58 | $94.10 | $94.10 | 1,389,500 |
| 2022-08-31 | $99.67 | $100.50 | $94.88 | $97.16 | $97.16 | 1,582,530 |
| 2022-08-30 | $101.98 | $102.66 | $98.61 | $99.05 | $99.05 | 1,974,400 |
| 2022-08-29 | $96.40 | $103.66 | $96.02 | $101.72 | $101.72 | 2,514,710 |
| 2022-08-26 | $96.00 | $99.20 | $95.39 | $97.05 | $97.05 | 2,403,200 |
| 2022-08-25 | $97.50 | $97.50 | $93.50 | $96.00 | $96.00 | 2,226,520 |
| 2022-08-24 | $103.84 | $103.91 | $94.34 | $96.86 | $96.86 | 3,892,790 |
| 2022-08-23 | $106.44 | $109.58 | $102.07 | $103.84 | $103.84 | 3,215,770 |
| 2022-08-22 | $108.82 | $112.00 | $105.55 | $106.75 | $106.75 | 2,385,730 |
| 2022-08-19 | $116.54 | $117.03 | $108.80 | $108.92 | $108.92 | 2,247,220 |
| 2022-08-18 | $113.07 | $118.11 | $112.88 | $117.11 | $117.11 | 1,615,440 |
| 2022-08-17 | $113.97 | $116.32 | $112.35 | $113.65 | $113.65 | 1,296,430 |
| 2022-08-16 | $113.35 | $118.50 | $112.03 | $114.89 | $114.89 | 1,539,700 |
| 2022-08-15 | $113.00 | $115.00 | $112.03 | $114.30 | $114.30 | 1,542,240 |
| 2022-08-12 | $123.57 | $123.57 | $114.00 | $114.81 | $114.81 | 3,189,150 |
| 2022-08-11 | $117.79 | $129.25 | $117.79 | $124.70 | $124.70 | 4,106,130 |
| 2022-08-10 | $118.00 | $119.30 | $115.00 | $117.50 | $117.50 | 1,171,290 |
| 2022-08-09 | $117.10 | $120.88 | $116.41 | $119.32 | $119.32 | 1,899,970 |
| 2022-08-08 | $113.04 | $116.97 | $108.20 | $115.26 | $115.26 | 1,999,400 |
| 2022-08-05 | $117.30 | $123.00 | $112.70 | $115.75 | $115.75 | 2,374,650 |
| 2022-08-04 | $123.00 | $126.93 | $111.92 | $117.50 | $117.50 | 4,060,420 |
| 2022-08-03 | $122.00 | $128.35 | $120.09 | $122.28 | $122.28 | 3,340,080 |
| 2022-08-02 | $118.00 | $119.45 | $113.00 | $116.68 | $116.68 | 1,610,900 |
| 2022-08-01 | $116.30 | $121.37 | $115.38 | $121.34 | $121.34 | 1,572,460 |
| 2022-07-29 | $115.07 | $122.33 | $113.00 | $118.38 | $118.38 | 2,056,060 |
| 2022-07-28 | $112.98 | $117.16 | $111.01 | $115.72 | $115.72 | 2,042,710 |
| 2022-07-27 | $104.67 | $114.57 | $104.40 | $112.55 | $112.55 | 1,969,520 |
| 2022-07-26 | $104.63 | $106.88 | $103.61 | $105.66 | $105.66 | 708,660 |
| 2022-07-25 | $106.18 | $107.60 | $103.00 | $104.58 | $104.58 | 1,345,240 |
| 2022-07-22 | $107.99 | $109.48 | $104.00 | $106.10 | $106.10 | 1,278,640 |
| 2022-07-21 | $105.30 | $111.90 | $104.64 | $106.71 | $106.71 | 1,542,290 |
| 2022-07-20 | $109.91 | $109.91 | $104.05 | $105.89 | $105.89 | 1,822,320 |
| 2022-07-19 | $109.95 | $113.88 | $107.77 | $108.83 | $108.83 | 1,651,510 |
| 2022-07-18 | $108.23 | $112.00 | $101.80 | $110.60 | $110.60 | 2,576,090 |
| 2022-07-15 | $107.00 | $112.30 | $105.20 | $107.70 | $107.70 | 1,825,350 |
| 2022-07-14 | $100.29 | $108.50 | $100.18 | $107.00 | $107.00 | 2,038,470 |
| 2022-07-13 | $100.49 | $104.08 | $99.50 | $101.03 | $101.03 | 1,246,070 |
| 2022-07-12 | $105.80 | $107.53 | $101.57 | $101.92 | $101.92 | 1,494,420 |
| 2022-07-11 | $103.48 | $106.17 | $100.90 | $105.16 | $105.16 | 1,547,470 |
| 2022-07-08 | $115.54 | $117.25 | $105.00 | $105.10 | $105.10 | 2,945,290 |
| 2022-07-07 | $112.75 | $118.00 | $112.50 | $114.54 | $114.54 | 1,843,300 |
| 2022-07-06 | $107.00 | $113.60 | $107.00 | $110.68 | $110.68 | 1,830,540 |
| 2022-07-05 | $112.87 | $114.49 | $107.67 | $108.81 | $108.81 | 1,831,800 |
| 2022-07-04 | $111.33 | $115.00 | $107.40 | $113.95 | $113.95 | 1,728,700 |
| 2022-07-01 | $111.73 | $114.49 | $110.02 | $111.89 | $111.89 | 1,288,520 |
| 2022-06-30 | $111.63 | $114.77 | $110.00 | $111.71 | $111.71 | 1,885,560 |
| 2022-06-29 | $118.15 | $120.20 | $111.01 | $111.40 | $111.40 | 3,111,030 |
| 2022-06-28 | $123.51 | $125.87 | $117.66 | $120.20 | $120.20 | 1,728,690 |
| 2022-06-27 | $122.27 | $126.00 | $119.10 | $122.01 | $122.01 | 1,663,000 |
| 2022-06-24 | $117.44 | $123.67 | $114.30 | $120.81 | $120.81 | 2,716,560 |
| 2022-06-23 | $105.57 | $118.93 | $105.55 | $115.30 | $115.30 | 4,410,040 |
| 2022-06-22 | $102.00 | $108.80 | $102.00 | $108.80 | $108.80 | 4,097,030 |
| 2022-06-21 | $100.00 | $102.00 | $97.64 | $98.91 | $98.91 | 1,391,030 |
| 2022-06-20 | $102.00 | $103.39 | $99.10 | $100.59 | $100.59 | 1,713,660 |
| 2022-06-17 | $99.45 | $104.15 | $98.18 | $102.07 | $102.07 | 2,601,330 |
| 2022-06-16 | $96.60 | $102.93 | $96.60 | $101.00 | $101.00 | 2,318,090 |
| 2022-06-15 | $94.50 | $99.85 | $94.50 | $96.60 | $96.60 | 2,158,250 |
| 2022-06-14 | $96.83 | $96.83 | $91.88 | $95.99 | $95.99 | 2,195,480 |
| 2022-06-13 | $99.00 | $101.60 | $97.78 | $98.03 | $98.03 | 2,238,960 |
| 2022-06-10 | $92.00 | $100.00 | $90.51 | $98.83 | $98.83 | 2,601,990 |
| 2022-06-09 | $96.53 | $97.00 | $91.14 | $92.20 | $92.20 | 1,962,500 |
| 2022-06-08 | $101.85 | $101.95 | $93.34 | $96.20 | $96.20 | 4,533,000 |
| 2022-06-07 | $104.70 | $106.42 | $100.00 | $101.20 | $101.20 | 2,326,810 |
| 2022-06-06 | $101.37 | $107.25 | $99.50 | $104.57 | $104.57 | 2,590,560 |
| 2022-06-02 | $89.15 | $99.07 | $89.00 | $97.50 | $97.50 | 2,709,700 |
| 2022-06-01 | $85.90 | $94.00 | $85.89 | $90.48 | $90.48 | 2,924,650 |
| 2022-05-31 | $84.20 | $88.50 | $82.34 | $85.89 | $85.89 | 1,623,030 |
| 2022-05-30 | $81.82 | $86.50 | $80.80 | $85.70 | $84.80 | 1,426,090 |
| 2022-05-27 | $82.53 | $85.46 | $81.06 | $81.79 | $80.93 | 1,156,450 |
| 2022-05-26 | $81.70 | $83.28 | $78.61 | $81.60 | $80.74 | 1,151,560 |
| 2022-05-25 | $82.83 | $84.56 | $80.00 | $81.70 | $80.84 | 1,237,040 |
| 2022-05-24 | $86.01 | $89.00 | $82.50 | $82.50 | $81.64 | 1,675,900 |
| 2022-05-23 | $85.30 | $86.00 | $81.33 | $85.35 | $84.46 | 1,722,520 |
| 2022-05-20 | $85.71 | $87.97 | $83.68 | $85.85 | $84.95 | 1,606,280 |
| 2022-05-19 | $85.30 | $88.17 | $84.02 | $85.69 | $84.79 | 1,226,010 |
| 2022-05-18 | $87.00 | $89.50 | $85.33 | $87.25 | $86.34 | 1,287,780 |
| 2022-05-17 | $82.00 | $88.05 | $81.35 | $87.10 | $86.19 | 2,158,630 |
| 2022-05-16 | $84.00 | $84.00 | $80.17 | $82.30 | $81.44 | 1,554,320 |
| 2022-05-13 | $82.00 | $84.79 | $79.60 | $82.95 | $82.08 | 2,334,270 |
| 2022-05-12 | $82.00 | $84.15 | $79.00 | $80.94 | $80.09 | 2,866,470 |
| 2022-05-11 | $74.47 | $81.48 | $73.56 | $81.48 | $80.63 | 1,435,300 |
| 2022-05-10 | $70.00 | $76.46 | $68.01 | $74.07 | $73.29 | 2,171,780 |
| 2022-05-09 | $72.06 | $74.17 | $69.88 | $70.50 | $69.76 | 1,993,250 |
| 2022-05-06 | $74.94 | $74.94 | $71.67 | $73.02 | $72.25 | 1,654,290 |
| 2022-05-05 | $73.65 | $77.94 | $73.64 | $75.76 | $74.97 | 3,068,340 |
| 2022-05-04 | $71.64 | $71.64 | $71.64 | $71.64 | $70.89 | 0 |
| 2022-05-03 | $71.64 | $71.64 | $71.64 | $71.64 | $70.89 | 0 |
| 2022-04-29 | $66.88 | $71.64 | $63.80 | $71.64 | $70.89 | 2,207,130 |
| 2022-04-28 | $66.49 | $67.26 | $63.05 | $65.13 | $64.45 | 2,143,740 |
| 2022-04-27 | $64.00 | $68.42 | $60.10 | $67.38 | $66.67 | 4,330,680 |
| 2022-04-26 | $69.07 | $73.99 | $65.70 | $65.70 | $65.01 | 3,280,820 |
| 2022-04-25 | $78.00 | $79.52 | $73.00 | $73.00 | $72.23 | 1,234,950 |
| 2022-04-22 | $82.23 | $82.48 | $78.69 | $79.57 | $78.74 | 901,040 |
| 2022-04-21 | $83.59 | $86.26 | $80.11 | $81.29 | $80.44 | 993,000 |
| 2022-04-20 | $86.99 | $86.99 | $84.05 | $84.60 | $83.71 | 937,910 |
| 2022-04-19 | $87.00 | $90.49 | $84.88 | $86.27 | $85.37 | 1,497,250 |
| 2022-04-18 | $82.01 | $88.20 | $81.00 | $86.68 | $85.77 | 2,278,410 |
| 2022-04-15 | $78.33 | $84.94 | $75.10 | $82.88 | $82.01 | 3,114,390 |
| 2022-04-14 | $81.25 | $82.33 | $78.00 | $78.33 | $77.51 | 1,913,970 |
| 2022-04-13 | $86.64 | $86.65 | $80.80 | $81.14 | $80.29 | 2,044,560 |
| 2022-04-12 | $90.80 | $92.50 | $87.00 | $87.80 | $86.88 | 1,460,500 |
| 2022-04-11 | $96.16 | $97.00 | $90.01 | $90.63 | $89.68 | 1,574,970 |
| 2022-04-08 | $97.24 | $99.87 | $93.23 | $97.98 | $96.95 | 1,548,820 |
| 2022-04-07 | $99.99 | $101.00 | $96.22 | $97.41 | $96.39 | 1,301,100 |
| 2022-04-06 | $105.25 | $105.47 | $99.11 | $100.02 | $98.97 | 1,657,560 |
| 2022-04-05 | $107.21 | $107.21 | $107.21 | $107.21 | $106.09 | 0 |
| 2022-04-04 | $107.21 | $107.21 | $107.21 | $107.21 | $106.09 | 0 |
| 2022-04-01 | $102.38 | $108.18 | $102.31 | $107.21 | $106.09 | 1,093,000 |
| 2022-03-31 | $110.53 | $111.77 | $104.14 | $104.91 | $103.81 | 1,462,700 |
| 2022-03-30 | $106.50 | $113.56 | $106.50 | $112.89 | $111.71 | 1,118,600 |
| 2022-03-29 | $110.24 | $110.90 | $104.51 | $105.55 | $104.44 | 1,163,050 |
| 2022-03-28 | $106.17 | $109.88 | $105.83 | $108.32 | $107.18 | 904,000 |
| 2022-03-25 | $114.20 | $114.79 | $107.80 | $109.19 | $108.05 | 1,217,720 |
| 2022-03-24 | $114.60 | $115.77 | $111.80 | $113.80 | $112.61 | 861,410 |
| 2022-03-23 | $118.52 | $121.00 | $116.00 | $116.75 | $115.53 | 934,720 |
| 2022-03-22 | $121.95 | $124.78 | $117.46 | $118.45 | $117.21 | 1,258,200 |
| 2022-03-21 | $117.70 | $123.23 | $117.02 | $123.17 | $121.88 | 1,182,270 |
| 2022-03-18 | $120.25 | $120.25 | $113.00 | $117.00 | $115.77 | 1,182,690 |
| 2022-03-17 | $125.42 | $126.50 | $117.46 | $119.39 | $118.14 | 2,035,930 |
| 2022-03-16 | $113.00 | $121.17 | $110.17 | $121.17 | $119.90 | 1,890,170 |
| 2022-03-15 | $105.62 | $114.41 | $105.00 | $110.15 | $109.00 | 1,350,390 |
| 2022-03-14 | $114.59 | $115.00 | $105.30 | $108.92 | $107.78 | 1,566,710 |
| 2022-03-11 | $113.52 | $117.63 | $110.10 | $117.00 | $115.77 | 1,372,920 |
| 2022-03-10 | $113.60 | $117.99 | $108.30 | $116.82 | $115.60 | 2,120,350 |
| 2022-03-09 | $105.15 | $112.11 | $103.71 | $110.18 | $109.02 | 1,732,230 |
| 2022-03-08 | $100.40 | $106.45 | $100.30 | $104.12 | $103.03 | 2,119,360 |
| 2022-03-07 | $113.95 | $113.95 | $103.41 | $103.41 | $102.33 | 2,195,550 |
| 2022-03-04 | $114.97 | $121.15 | $114.04 | $114.90 | $113.70 | 1,405,300 |
| 2022-03-03 | $120.23 | $121.45 | $114.00 | $116.35 | $115.13 | 1,380,230 |
| 2022-03-02 | $122.82 | $123.93 | $118.30 | $121.53 | $120.26 | 1,547,110 |
| 2022-03-01 | $123.66 | $126.38 | $119.56 | $125.28 | $123.97 | 2,059,050 |
| 2022-02-28 | $113.00 | $123.90 | $111.51 | $122.00 | $120.72 | 1,829,550 |
| 2022-02-25 | $113.18 | $116.46 | $108.72 | $113.57 | $112.38 | 1,984,930 |
| 2022-02-24 | $107.00 | $111.48 | $105.00 | $108.72 | $107.58 | 2,761,050 |
| 2022-02-23 | $97.55 | $107.31 | $97.05 | $107.31 | $106.18 | 1,818,130 |
| 2022-02-22 | $99.00 | $99.00 | $94.22 | $97.55 | $96.53 | 1,296,280 |
| 2022-02-21 | $99.68 | $101.20 | $97.76 | $99.81 | $98.76 | 1,021,120 |
| 2022-02-18 | $101.14 | $101.99 | $98.80 | $100.00 | $98.95 | 1,248,200 |
| 2022-02-17 | $100.60 | $102.80 | $97.81 | $101.60 | $100.53 | 1,751,420 |
| 2022-02-16 | $101.55 | $105.59 | $100.06 | $101.39 | $100.33 | 2,401,080 |
| 2022-02-15 | $96.03 | $101.68 | $95.58 | $101.40 | $100.34 | 2,433,830 |
| 2022-02-14 | $93.50 | $98.01 | $92.98 | $95.70 | $94.70 | 1,767,200 |
| 2022-02-11 | $99.99 | $100.55 | $94.11 | $94.81 | $93.82 | 2,286,030 |
| 2022-02-10 | $101.97 | $104.45 | $98.99 | $99.99 | $98.94 | 2,303,880 |
| 2022-02-09 | $98.18 | $103.77 | $93.00 | $103.22 | $102.14 | 3,543,610 |
| 2022-02-08 | $109.61 | $111.14 | $100.05 | $100.05 | $99.00 | 2,431,350 |
| 2022-02-07 | $120.00 | $120.20 | $110.00 | $111.17 | $110.00 | 2,167,560 |
| 2022-02-04 | $116.90 | $116.90 | $116.90 | $116.90 | $115.67 | 0 |
| 2022-02-03 | $116.90 | $116.90 | $116.90 | $116.90 | $115.67 | 0 |
| 2022-02-02 | $116.90 | $116.90 | $116.90 | $116.90 | $115.67 | 0 |
| 2022-02-01 | $116.90 | $116.90 | $116.90 | $116.90 | $115.67 | 0 |
| 2022-01-28 | $127.00 | $127.39 | $116.90 | $116.90 | $115.67 | 2,123,270 |
| 2022-01-27 | $127.52 | $131.50 | $124.80 | $124.95 | $123.64 | 1,291,630 |
| 2022-01-26 | $126.25 | $133.01 | $125.00 | $128.89 | $127.54 | 1,698,650 |
| 2022-01-25 | $128.92 | $131.86 | $125.38 | $125.39 | $124.08 | 1,315,130 |
| 2022-01-24 | $119.46 | $131.28 | $119.46 | $129.80 | $128.44 | 2,028,510 |
| 2022-01-21 | $120.00 | $124.99 | $119.45 | $121.90 | $120.62 | 1,742,390 |
| 2022-01-20 | $130.78 | $130.78 | $124.11 | $124.71 | $123.40 | 2,384,760 |
| 2022-01-19 | $132.53 | $135.61 | $127.01 | $130.78 | $129.41 | 2,299,670 |
| 2022-01-18 | $138.00 | $138.00 | $129.00 | $132.02 | $130.64 | 3,554,930 |
| 2022-01-17 | $123.00 | $137.94 | $123.00 | $137.94 | $136.49 | 4,434,320 |
| 2022-01-14 | $116.27 | $125.40 | $110.11 | $125.40 | $124.09 | 1,685,480 |
| 2022-01-13 | $108.32 | $117.98 | $106.00 | $114.00 | $112.80 | 2,087,130 |
| 2022-01-12 | $112.20 | $113.97 | $105.67 | $111.11 | $109.95 | 1,884,720 |
| 2022-01-11 | $105.70 | $113.07 | $103.11 | $111.11 | $109.95 | 2,350,520 |
| 2022-01-10 | $103.90 | $106.50 | $99.55 | $106.01 | $104.90 | 1,749,800 |
| 2022-01-07 | $110.47 | $112.58 | $103.00 | $103.38 | $102.30 | 2,217,290 |
| 2022-01-06 | $108.33 | $113.11 | $106.00 | $111.46 | $110.29 | 2,267,620 |
| 2022-01-05 | $110.19 | $113.20 | $105.00 | $109.50 | $108.35 | 2,946,310 |
| 2022-01-04 | $120.44 | $121.48 | $108.96 | $109.41 | $108.26 | 2,743,020 |
| 2022-01-03 | $121.07 | $121.07 | $121.07 | $121.07 | $119.80 | 0 |
| 2021-12-31 | $127.00 | $128.88 | $120.20 | $121.07 | $119.80 | 2,170,740 |
| 2021-12-30 | $119.95 | $129.20 | $117.82 | $129.11 | $127.76 | 2,584,840 |
| 2021-12-29 | $116.96 | $122.89 | $113.08 | $119.40 | $118.15 | 3,734,770 |
| 2021-12-28 | $107.00 | $114.70 | $105.50 | $114.70 | $113.50 | 1,604,610 |
| 2021-12-27 | $107.46 | $108.31 | $101.50 | $104.27 | $103.18 | 1,344,770 |
| 2021-12-24 | $108.61 | $110.42 | $104.07 | $106.23 | $105.12 | 1,596,090 |
| 2021-12-23 | $102.26 | $109.01 | $97.42 | $108.33 | $107.19 | 2,004,990 |
| 2021-12-22 | $93.06 | $101.95 | $93.06 | $99.97 | $98.92 | 1,975,500 |
| 2021-12-21 | $94.37 | $96.09 | $92.50 | $94.18 | $93.19 | 1,664,520 |
| 2021-12-20 | $95.73 | $98.30 | $94.00 | $94.56 | $93.57 | 1,681,500 |
| 2021-12-17 | $106.05 | $108.13 | $97.15 | $97.20 | $96.18 | 2,615,230 |
| 2021-12-16 | $103.85 | $108.70 | $102.52 | $107.35 | $106.22 | 1,953,850 |
| 2021-12-15 | $103.79 | $112.65 | $103.27 | $103.78 | $102.69 | 1,761,300 |
| 2021-12-14 | $103.83 | $106.67 | $103.49 | $104.52 | $103.42 | 909,900 |
| 2021-12-13 | $106.08 | $106.08 | $101.94 | $105.16 | $104.06 | 1,087,150 |
| 2021-12-10 | $105.24 | $105.99 | $103.01 | $104.55 | $103.45 | 1,125,040 |
| 2021-12-09 | $105.59 | $107.30 | $103.65 | $105.50 | $104.39 | 1,531,180 |
| 2021-12-08 | $106.08 | $107.70 | $103.00 | $105.77 | $104.66 | 2,307,370 |
| 2021-12-07 | $112.00 | $114.61 | $103.00 | $104.82 | $103.72 | 3,692,650 |
| 2021-12-06 | $113.82 | $114.92 | $110.30 | $111.42 | $110.25 | 1,732,470 |
| 2021-12-03 | $113.78 | $113.78 | $113.78 | $113.78 | $112.59 | 2,662,480 |
| 2021-12-02 | $106.95 | $106.95 | $106.95 | $106.95 | $105.83 | 2,813,000 |
| 2021-12-01 | $113.17 | $115.33 | $110.25 | $115.04 | $113.83 | 2,318,890 |
| 2021-11-30 | $114.00 | $114.98 | $108.52 | $111.01 | $109.85 | 4,148,890 |
| 2021-11-29 | $99.18 | $110.00 | $97.46 | $110.00 | $108.85 | 3,673,930 |
| 2021-11-26 | $97.90 | $100.80 | $96.06 | $100.00 | $98.95 | 2,965,910 |
| 2021-11-25 | $101.67 | $102.60 | $98.06 | $98.50 | $97.47 | 2,845,240 |
| 2021-11-24 | $102.00 | $107.80 | $100.38 | $102.00 | $100.93 | 4,196,120 |
| 2021-11-23 | $98.10 | $105.51 | $97.01 | $102.96 | $101.88 | 7,437,100 |
| 2021-11-22 | $87.40 | $95.92 | $87.40 | $95.92 | $94.91 | 2,496,260 |
| 2021-11-19 | $88.05 | $88.58 | $85.51 | $87.20 | $86.29 | 1,765,970 |
| 2021-11-18 | $85.17 | $89.61 | $84.98 | $88.89 | $87.96 | 2,459,820 |
| 2021-11-17 | $83.91 | $85.79 | $82.95 | $84.55 | $83.66 | 1,853,520 |
| 2021-11-16 | $83.49 | $87.22 | $83.49 | $84.45 | $83.56 | 1,952,130 |
| 2021-11-15 | $82.47 | $87.90 | $80.51 | $85.41 | $84.51 | 3,096,830 |
| 2021-11-12 | $80.88 | $83.97 | $79.70 | $82.48 | $81.62 | 2,820,840 |
| 2021-11-11 | $80.00 | $82.79 | $78.00 | $82.10 | $81.24 | 4,219,100 |
| 2021-11-10 | $69.92 | $76.44 | $68.96 | $76.44 | $75.64 | 2,790,350 |
| 2021-11-09 | $70.00 | $70.90 | $68.81 | $69.49 | $68.76 | 950,210 |
| 2021-11-08 | $68.70 | $70.50 | $67.86 | $70.11 | $69.37 | 1,603,240 |
| 2021-11-05 | $68.75 | $68.75 | $68.75 | $68.75 | $68.03 | 1,865,100 |
| 2021-11-04 | $67.92 | $69.62 | $66.56 | $68.75 | $68.03 | 1,733,420 |
| 2021-11-03 | $66.05 | $67.55 | $65.45 | $66.80 | $66.10 | 1,326,210 |
| 2021-11-02 | $63.96 | $68.29 | $63.60 | $66.15 | $65.46 | 2,979,520 |
| 2021-11-01 | $62.94 | $64.54 | $61.72 | $63.88 | $63.21 | 2,019,630 |
| 2021-10-29 | $58.02 | $62.36 | $56.80 | $62.00 | $61.35 | 2,546,260 |
| 2021-10-28 | $58.77 | $60.50 | $56.70 | $58.08 | $57.47 | 2,019,650 |
| 2021-10-27 | $58.20 | $58.21 | $55.22 | $56.08 | $55.49 | 797,410 |
| 2021-10-26 | $58.48 | $58.77 | $57.71 | $58.16 | $57.55 | 416,300 |
| 2021-10-25 | $59.70 | $59.70 | $57.50 | $58.48 | $57.87 | 674,010 |
| 2021-10-22 | $59.80 | $60.28 | $58.50 | $59.85 | $59.22 | 826,960 |
| 2021-10-21 | $57.40 | $60.40 | $56.91 | $59.50 | $58.88 | 1,051,310 |
| 2021-10-20 | $58.04 | $58.31 | $57.15 | $57.16 | $56.56 | 452,700 |
| 2021-10-19 | $57.80 | $58.49 | $56.73 | $58.04 | $57.43 | 619,890 |
| 2021-10-18 | $56.57 | $57.81 | $55.32 | $57.31 | $56.71 | 704,650 |
| 2021-10-15 | $55.37 | $57.56 | $54.83 | $56.56 | $55.97 | 795,560 |
| 2021-10-14 | $56.00 | $57.37 | $55.66 | $55.85 | $55.26 | 682,390 |
| 2021-10-13 | $55.24 | $56.10 | $54.00 | $55.85 | $55.26 | 538,780 |
| 2021-10-12 | $56.37 | $56.86 | $54.54 | $55.50 | $54.92 | 807,460 |
| 2021-10-11 | $56.65 | $57.90 | $55.32 | $56.83 | $56.23 | 779,600 |
| 2021-10-08 | $59.24 | $59.55 | $56.31 | $56.65 | $56.06 | 846,020 |
| 2021-10-07 | $57.70 | $57.70 | $57.70 | $57.70 | $57.10 | 0 |
| 2021-10-06 | $57.70 | $57.70 | $57.70 | $57.70 | $57.10 | 0 |
| 2021-09-30 | $56.38 | $58.40 | $56.34 | $57.70 | $57.10 | 1,138,360 |
| 2021-09-29 | $56.71 | $58.34 | $55.77 | $56.62 | $56.03 | 1,154,030 |
| 2021-09-28 | $56.61 | $58.42 | $56.60 | $56.71 | $56.12 | 914,430 |
| 2021-09-27 | $60.60 | $60.70 | $56.01 | $57.61 | $57.01 | 1,378,790 |
| 2021-09-24 | $63.96 | $64.00 | $59.00 | $60.19 | $59.56 | 1,894,970 |
| 2021-09-23 | $66.19 | $66.58 | $64.01 | $64.50 | $63.82 | 964,620 |
| 2021-09-22 | $63.94 | $66.64 | $63.81 | $66.00 | $65.31 | 1,086,210 |
| 2021-09-21 | $65.43 | $65.43 | $65.43 | $65.43 | $64.74 | 0 |
| 2021-09-20 | $65.43 | $65.43 | $65.43 | $65.43 | $64.74 | 0 |
| 2021-09-17 | $68.17 | $69.48 | $62.80 | $65.43 | $64.74 | 2,150,810 |
| 2021-09-16 | $68.82 | $70.46 | $67.20 | $68.00 | $67.29 | 1,201,790 |
| 2021-09-15 | $69.30 | $70.30 | $67.53 | $68.22 | $67.50 | 1,676,130 |
| 2021-09-14 | $70.32 | $71.80 | $68.17 | $69.30 | $68.57 | 1,727,660 |
| 2021-09-13 | $70.77 | $73.00 | $68.26 | $68.60 | $67.88 | 3,567,120 |
| 2021-09-10 | $63.85 | $69.66 | $63.26 | $69.66 | $68.93 | 2,647,620 |
| 2021-09-09 | $63.00 | $66.50 | $61.60 | $63.33 | $62.67 | 2,493,960 |
| 2021-09-08 | $61.41 | $64.13 | $60.69 | $64.13 | $63.46 | 2,306,880 |
| 2021-09-07 | $62.04 | $63.28 | $60.72 | $61.53 | $60.88 | 1,686,780 |
| 2021-09-06 | $62.75 | $63.37 | $60.82 | $62.48 | $61.82 | 1,824,590 |
| 2021-09-03 | $62.72 | $65.89 | $61.31 | $64.20 | $63.53 | 3,222,980 |
| 2021-09-02 | $60.97 | $64.43 | $59.83 | $62.90 | $62.24 | 4,090,180 |
| 2021-09-01 | $55.11 | $60.80 | $55.11 | $60.80 | $60.16 | 3,837,160 |
| 2021-08-31 | $53.50 | $55.90 | $52.51 | $55.27 | $54.69 | 1,987,600 |
| 2021-08-30 | $54.07 | $55.10 | $53.06 | $53.19 | $52.63 | 1,036,650 |
| 2021-08-27 | $53.85 | $53.86 | $51.40 | $53.68 | $53.12 | 1,102,510 |
| 2021-08-26 | $55.24 | $55.24 | $53.58 | $53.87 | $53.31 | 1,047,920 |
| 2021-08-25 | $55.67 | $56.34 | $53.96 | $55.41 | $54.83 | 1,600,740 |
| 2021-08-24 | $59.70 | $59.97 | $55.88 | $55.93 | $55.34 | 2,210,650 |
| 2021-08-23 | $55.00 | $59.80 | $55.00 | $59.70 | $59.07 | 1,778,850 |
| 2021-08-20 | $54.49 | $56.30 | $54.10 | $55.30 | $54.72 | 655,500 |
| 2021-08-19 | $53.71 | $55.20 | $53.01 | $54.57 | $54.00 | 764,900 |
| 2021-08-18 | $53.62 | $54.58 | $52.79 | $53.70 | $53.14 | 672,870 |
| 2021-08-17 | $56.50 | $56.50 | $54.04 | $54.07 | $53.50 | 892,850 |
| 2021-08-16 | $58.28 | $58.30 | $56.50 | $56.50 | $55.91 | 747,680 |
| 2021-08-13 | $57.78 | $58.21 | $56.50 | $57.88 | $57.27 | 820,960 |
| 2021-08-12 | $56.93 | $58.30 | $56.45 | $57.73 | $57.12 | 745,200 |
| 2021-08-11 | $58.08 | $58.60 | $56.50 | $56.93 | $56.33 | 1,082,260 |
| 2021-08-10 | $55.52 | $59.50 | $55.52 | $58.38 | $57.77 | 1,489,770 |
| 2021-08-09 | $56.70 | $57.65 | $54.76 | $55.51 | $54.93 | 955,000 |
| 2021-08-06 | $57.30 | $57.72 | $56.02 | $57.33 | $56.73 | 773,150 |
| 2021-08-05 | $56.81 | $58.65 | $56.52 | $57.78 | $57.17 | 809,800 |
| 2021-08-04 | $57.13 | $57.75 | $56.60 | $57.17 | $56.57 | 695,330 |
| 2021-08-03 | $57.97 | $59.33 | $56.90 | $57.42 | $56.82 | 1,170,630 |
| 2021-08-02 | $57.99 | $58.11 | $56.80 | $57.70 | $57.10 | 1,195,500 |
| 2021-07-30 | $56.50 | $58.10 | $55.00 | $58.00 | $57.39 | 1,625,810 |
| 2021-07-29 | $55.38 | $56.50 | $54.13 | $56.00 | $55.41 | 1,463,000 |
| 2021-07-28 | $55.73 | $55.92 | $51.31 | $53.07 | $52.51 | 1,571,840 |
| 2021-07-27 | $56.04 | $57.88 | $55.65 | $56.14 | $55.55 | 1,195,480 |
| 2021-07-26 | $58.65 | $58.65 | $55.51 | $56.22 | $55.63 | 2,015,000 |
| 2021-07-23 | $64.50 | $65.16 | $58.65 | $59.41 | $58.79 | 3,305,060 |
| 2021-07-22 | $61.35 | $65.90 | $61.00 | $65.17 | $64.49 | 1,943,090 |
| 2021-07-21 | $61.60 | $63.68 | $60.92 | $61.97 | $61.32 | 943,060 |
| 2021-07-20 | $60.40 | $61.46 | $59.88 | $61.21 | $60.57 | 856,590 |
| 2021-07-19 | $62.10 | $62.50 | $59.83 | $60.29 | $59.66 | 928,830 |
| 2021-07-16 | $61.00 | $62.93 | $59.66 | $62.42 | $61.77 | 1,092,440 |
| 2021-07-15 | $60.52 | $61.83 | $58.44 | $61.16 | $60.52 | 1,192,660 |
| 2021-07-14 | $61.00 | $61.85 | $60.11 | $60.48 | $59.85 | 911,390 |
| 2021-07-13 | $63.63 | $64.27 | $59.51 | $61.02 | $60.38 | 1,739,330 |
| 2021-07-12 | $62.57 | $63.95 | $61.00 | $63.63 | $62.96 | 1,267,380 |
| 2021-07-09 | $62.90 | $64.50 | $62.01 | $62.88 | $62.22 | 966,980 |
| 2021-07-08 | $65.09 | $65.45 | $62.99 | $63.30 | $62.64 | 903,690 |
| 2021-07-07 | $64.28 | $64.76 | $62.86 | $64.45 | $63.77 | 864,630 |
| 2021-07-06 | $66.29 | $66.96 | $63.53 | $64.91 | $64.23 | 1,124,530 |
| 2021-07-05 | $63.59 | $66.30 | $62.60 | $65.93 | $65.24 | 1,276,570 |
| 2021-07-02 | $64.60 | $64.62 | $61.26 | $63.70 | $63.03 | 1,738,860 |
| 2021-07-01 | $66.50 | $66.98 | $64.59 | $64.62 | $63.94 | 1,463,760 |
| 2021-06-30 | $65.62 | $67.62 | $65.33 | $65.80 | $65.11 | 1,175,090 |
| 2021-06-29 | $66.07 | $66.25 | $64.05 | $65.80 | $65.11 | 994,200 |
| 2021-06-28 | $65.11 | $67.50 | $64.69 | $66.43 | $65.73 | 1,238,350 |
| 2021-06-25 | $64.74 | $66.66 | $64.34 | $64.83 | $64.15 | 1,421,740 |
| 2021-06-24 | $65.67 | $67.80 | $64.59 | $65.02 | $64.34 | 1,514,110 |
| 2021-06-23 | $65.76 | $66.80 | $64.34 | $66.00 | $65.31 | 1,146,970 |
| 2021-06-22 | $64.20 | $67.56 | $64.08 | $65.46 | $64.77 | 1,766,670 |
| 2021-06-21 | $62.78 | $65.50 | $61.81 | $64.26 | $63.59 | 2,454,230 |
| 2021-06-18 | $58.01 | $63.91 | $58.01 | $63.39 | $62.73 | 2,895,580 |
| 2021-06-17 | $59.03 | $59.30 | $57.19 | $58.28 | $57.67 | 1,340,240 |
| 2021-06-16 | $57.91 | $61.50 | $56.42 | $59.07 | $58.45 | 2,261,180 |
| 2021-06-15 | $55.48 | $58.39 | $55.44 | $57.79 | $57.18 | 1,647,380 |
| 2021-06-14 | $55.47 | $55.47 | $55.47 | $55.47 | $54.89 | 0 |
| 2021-06-11 | $56.72 | $56.88 | $55.16 | $55.47 | $54.89 | 973,540 |
| 2021-06-10 | $56.38 | $57.76 | $55.38 | $56.96 | $56.36 | 1,096,770 |
| 2021-06-09 | $55.99 | $57.20 | $55.00 | $55.89 | $55.30 | 1,412,060 |
| 2021-06-08 | $58.32 | $58.51 | $55.67 | $56.22 | $55.63 | 1,594,420 |
| 2021-06-07 | $58.22 | $59.66 | $57.00 | $58.50 | $57.89 | 1,217,190 |
| 2021-06-04 | $56.78 | $58.50 | $55.59 | $57.90 | $57.29 | 1,938,390 |
| 2021-06-03 | $57.00 | $59.49 | $56.50 | $56.78 | $56.18 | 2,081,670 |
| 2021-06-02 | $64.02 | $64.16 | $57.74 | $57.74 | $57.13 | 3,573,560 |
| 2021-06-01 | $61.28 | $65.60 | $60.20 | $64.16 | $63.49 | 2,252,300 |
| 2021-05-31 | $58.25 | $61.50 | $58.25 | $60.95 | $60.31 | 1,905,320 |
| 2021-05-28 | $59.81 | $61.41 | $58.76 | $59.96 | $59.33 | 1,694,310 |
| 2021-05-27 | $61.40 | $61.40 | $59.31 | $59.81 | $59.18 | 1,582,690 |
| 2021-05-26 | $58.39 | $62.98 | $58.19 | $61.78 | $61.13 | 2,264,330 |
| 2021-05-25 | $60.08 | $61.23 | $57.52 | $58.95 | $58.33 | 2,299,470 |
| 2021-05-24 | $60.50 | $61.50 | $59.20 | $60.31 | $59.16 | 1,564,600 |
| 2021-05-21 | $61.44 | $62.49 | $60.11 | $61.10 | $59.93 | 1,656,130 |
| 2021-05-20 | $58.80 | $63.88 | $58.45 | $62.02 | $60.83 | 2,867,980 |
| 2021-05-19 | $59.11 | $61.82 | $57.68 | $59.47 | $58.33 | 2,232,440 |
| 2021-05-18 | $57.05 | $61.12 | $56.13 | $59.43 | $58.29 | 2,324,140 |
| 2021-05-17 | $56.71 | $58.59 | $54.50 | $57.86 | $56.75 | 2,661,660 |
| 2021-05-14 | $57.56 | $59.76 | $56.98 | $58.38 | $57.26 | 2,920,950 |
| 2021-05-13 | $58.00 | $62.57 | $56.00 | $57.79 | $56.68 | 4,642,050 |
| 2021-05-12 | $52.65 | $57.79 | $51.67 | $57.79 | $56.68 | 3,004,700 |
| 2021-05-11 | $52.98 | $54.38 | $51.10 | $52.54 | $51.53 | 1,940,590 |
| 2021-05-10 | $51.74 | $54.38 | $50.40 | $53.56 | $52.54 | 3,348,800 |
| 2021-05-07 | $48.27 | $53.05 | $47.65 | $51.76 | $50.77 | 3,210,430 |
| 2021-05-06 | $50.00 | $50.08 | $48.02 | $48.23 | $47.31 | 1,585,020 |
| 2021-05-05 | $50.40 | $50.40 | $50.40 | $50.40 | $49.44 | 0 |
| 2021-05-04 | $50.40 | $50.40 | $50.40 | $50.40 | $49.44 | 0 |
| 2021-04-30 | $50.06 | $51.00 | $49.22 | $50.40 | $49.44 | 1,817,250 |
| 2021-04-29 | $47.96 | $50.33 | $47.20 | $49.85 | $48.90 | 2,289,720 |
| 2021-04-28 | $47.46 | $48.23 | $46.45 | $47.97 | $47.05 | 1,612,250 |
| 2021-04-27 | $48.50 | $48.70 | $47.22 | $47.80 | $46.89 | 1,663,570 |
| 2021-04-26 | $49.00 | $50.80 | $47.56 | $47.81 | $46.90 | 1,992,130 |
| 2021-04-23 | $48.61 | $49.74 | $48.61 | $48.93 | $47.99 | 1,590,240 |
| 2021-04-22 | $49.20 | $50.36 | $48.43 | $48.71 | $47.78 | 2,087,690 |
| 2021-04-21 | $48.92 | $50.00 | $48.01 | $49.50 | $48.55 | 3,215,710 |
| 2021-04-20 | $51.21 | $54.83 | $49.41 | $49.78 | $48.83 | 5,022,800 |
| 2021-04-19 | $51.37 | $52.44 | $50.15 | $52.44 | $51.44 | 5,445,840 |
| 2021-04-16 | $43.45 | $47.67 | $43.30 | $47.67 | $46.76 | 2,537,190 |
| 2021-04-15 | $42.97 | $43.47 | $42.67 | $43.34 | $42.51 | 860,410 |
| 2021-04-14 | $41.91 | $43.50 | $40.12 | $42.70 | $41.88 | 1,080,570 |
| 2021-04-13 | $42.61 | $42.66 | $42.02 | $42.53 | $41.72 | 424,010 |
| 2021-04-12 | $43.09 | $43.92 | $42.35 | $42.52 | $41.71 | 531,040 |
| 2021-04-09 | $42.59 | $43.25 | $42.59 | $42.90 | $42.08 | 326,960 |
| 2021-04-08 | $43.39 | $43.39 | $42.60 | $42.60 | $41.78 | 430,610 |
| 2021-04-07 | $42.40 | $43.55 | $42.31 | $43.42 | $42.59 | 450,380 |
| 2021-04-06 | $43.09 | $43.31 | $41.99 | $42.71 | $41.89 | 638,180 |
| 2021-04-05 | $43.09 | $43.09 | $43.09 | $43.09 | $42.27 | 0 |
| 2021-04-02 | $43.09 | $43.27 | $42.60 | $43.09 | $42.27 | 394,580 |
| 2021-04-01 | $43.86 | $44.68 | $42.83 | $42.95 | $42.13 | 661,530 |
| 2021-03-31 | $43.33 | $43.96 | $42.56 | $43.95 | $43.11 | 661,520 |
| 2021-03-30 | $44.07 | $44.07 | $42.88 | $43.02 | $42.20 | 589,870 |
| 2021-03-29 | $43.30 | $44.96 | $43.07 | $44.06 | $43.22 | 1,010,430 |
| 2021-03-26 | $43.25 | $43.63 | $42.66 | $43.23 | $42.40 | 716,470 |
| 2021-03-25 | $41.63 | $43.65 | $41.10 | $43.23 | $42.40 | 1,046,750 |
| 2021-03-24 | $41.88 | $42.20 | $41.29 | $41.64 | $40.84 | 560,000 |
| 2021-03-23 | $41.85 | $43.10 | $41.67 | $42.28 | $41.47 | 807,380 |
| 2021-03-22 | $41.36 | $42.09 | $40.93 | $41.94 | $41.14 | 405,330 |
| 2021-03-19 | $40.18 | $42.33 | $40.00 | $41.40 | $40.61 | 625,360 |
| 2021-03-18 | $40.33 | $40.44 | $39.77 | $40.44 | $39.67 | 275,500 |
| 2021-03-17 | $40.20 | $40.89 | $40.00 | $40.23 | $39.46 | 265,680 |
| 2021-03-16 | $40.28 | $40.60 | $40.00 | $40.44 | $39.67 | 300,100 |
| 2021-03-15 | $41.40 | $41.40 | $39.69 | $40.33 | $39.56 | 591,930 |
| 2021-03-12 | $42.50 | $42.57 | $41.38 | $41.48 | $40.69 | 562,470 |
| 2021-03-11 | $42.33 | $42.87 | $41.61 | $42.68 | $41.86 | 837,170 |
| 2021-03-10 | $41.50 | $42.58 | $40.99 | $42.09 | $41.28 | 785,530 |
| 2021-03-09 | $42.27 | $42.49 | $40.64 | $41.25 | $40.46 | 940,920 |
| 2021-03-08 | $42.70 | $43.30 | $42.18 | $42.23 | $41.42 | 948,590 |
| 2021-03-05 | $39.52 | $42.78 | $39.33 | $42.57 | $41.76 | 1,305,370 |
| 2021-03-04 | $40.36 | $40.58 | $39.54 | $39.70 | $38.94 | 363,640 |
| 2021-03-03 | $40.41 | $40.60 | $39.90 | $40.55 | $39.77 | 311,220 |
| 2021-03-02 | $40.25 | $40.50 | $39.70 | $40.20 | $39.43 | 276,060 |
| 2021-03-01 | $40.33 | $40.90 | $39.92 | $40.24 | $39.47 | 372,960 |
| 2021-02-26 | $40.00 | $40.17 | $39.67 | $40.16 | $39.39 | 241,210 |
| 2021-02-25 | $40.64 | $40.99 | $39.80 | $40.28 | $39.51 | 413,520 |
| 2021-02-24 | $40.29 | $41.47 | $40.12 | $40.37 | $39.60 | 583,410 |
| 2021-02-23 | $41.71 | $41.72 | $40.30 | $40.30 | $39.53 | 538,100 |
| 2021-02-22 | $41.58 | $42.24 | $41.11 | $41.68 | $40.88 | 497,340 |
| 2021-02-19 | $39.72 | $41.79 | $39.66 | $41.36 | $40.57 | 505,930 |
| 2021-02-18 | $39.88 | $40.26 | $39.25 | $40.06 | $39.29 | 504,990 |
| 2021-02-17 | $39.25 | $39.25 | $39.25 | $39.25 | $38.50 | 0 |
| 2021-02-16 | $39.25 | $39.25 | $39.25 | $39.25 | $38.50 | 0 |
| 2021-02-15 | $39.25 | $39.25 | $39.25 | $39.25 | $38.50 | 0 |
| 2021-02-12 | $39.25 | $39.25 | $39.25 | $39.25 | $38.50 | 0 |
| 2021-02-11 | $39.25 | $39.25 | $39.25 | $39.25 | $38.50 | 0 |
| 2021-02-10 | $38.99 | $39.98 | $38.99 | $39.25 | $38.50 | 348,590 |
| 2021-02-09 | $38.38 | $39.17 | $38.01 | $39.12 | $38.37 | 305,850 |
| 2021-02-08 | $37.50 | $38.54 | $37.24 | $38.38 | $37.65 | 351,700 |
| 2021-02-05 | $38.30 | $38.60 | $37.51 | $37.54 | $36.82 | 289,500 |
| 2021-02-04 | $38.38 | $38.48 | $37.31 | $38.15 | $37.42 | 663,740 |
| 2021-02-03 | $38.78 | $39.21 | $38.36 | $38.51 | $37.77 | 410,400 |
| 2021-02-02 | $39.60 | $39.88 | $38.00 | $38.74 | $38.00 | 625,640 |
| 2021-02-01 | $39.50 | $40.36 | $39.21 | $39.58 | $38.82 | 451,540 |
| 2021-01-29 | $39.18 | $39.60 | $38.50 | $39.36 | $38.61 | 562,520 |
| 2021-01-28 | $40.30 | $40.85 | $39.10 | $39.18 | $38.43 | 655,290 |
| 2021-01-27 | $41.30 | $41.98 | $40.90 | $41.21 | $40.42 | 673,510 |
| 2021-01-26 | $43.03 | $43.69 | $41.00 | $41.09 | $40.30 | 910,030 |
| 2021-01-25 | $41.84 | $44.30 | $41.50 | $43.55 | $42.72 | 1,132,230 |
| 2021-01-22 | $42.05 | $42.31 | $41.28 | $41.60 | $40.80 | 543,750 |
| 2021-01-21 | $41.58 | $42.71 | $41.15 | $42.37 | $41.56 | 741,600 |
| 2021-01-20 | $41.40 | $41.89 | $40.79 | $41.67 | $40.87 | 572,920 |
| 2021-01-19 | $42.44 | $42.81 | $41.32 | $41.38 | $40.59 | 649,700 |
| 2021-01-18 | $41.74 | $43.29 | $41.23 | $42.59 | $41.77 | 826,100 |
| 2021-01-15 | $41.69 | $42.05 | $41.23 | $41.53 | $40.74 | 829,120 |
| 2021-01-14 | $41.82 | $43.11 | $41.60 | $41.60 | $40.80 | 732,770 |
| 2021-01-13 | $43.20 | $43.40 | $41.77 | $42.22 | $41.41 | 1,126,030 |
| 2021-01-12 | $43.51 | $43.51 | $42.28 | $43.15 | $42.32 | 1,290,330 |
| 2021-01-11 | $41.80 | $44.99 | $41.53 | $43.15 | $42.32 | 2,735,050 |
| 2021-01-08 | $38.75 | $41.36 | $38.22 | $40.91 | $40.13 | 1,437,160 |
| 2021-01-07 | $39.67 | $40.16 | $38.60 | $39.01 | $38.26 | 786,620 |
| 2021-01-06 | $38.67 | $40.75 | $38.31 | $39.79 | $39.03 | 1,247,840 |
| 2021-01-05 | $38.72 | $39.30 | $38.44 | $38.99 | $38.24 | 1,081,990 |
| 2021-01-04 | $36.50 | $39.49 | $36.50 | $39.21 | $38.46 | 1,710,050 |
| 2021-01-01 | $36.13 | $36.13 | $36.13 | $36.13 | $35.44 | 0 |
| 2020-12-31 | $35.75 | $36.38 | $35.75 | $36.13 | $35.44 | 313,090 |
| 2020-12-30 | $35.90 | $36.20 | $35.59 | $35.71 | $35.03 | 337,060 |
| 2020-12-29 | $35.88 | $36.45 | $35.60 | $35.90 | $35.21 | 308,000 |
| 2020-12-28 | $37.00 | $37.14 | $35.98 | $35.98 | $35.29 | 481,910 |
| 2020-12-25 | $36.47 | $37.00 | $36.10 | $36.76 | $36.06 | 384,220 |
| 2020-12-24 | $36.04 | $36.88 | $35.43 | $36.46 | $35.76 | 467,960 |
| 2020-12-23 | $36.20 | $36.39 | $35.70 | $36.10 | $35.41 | 346,070 |
| 2020-12-22 | $36.99 | $36.99 | $35.87 | $36.00 | $35.31 | 726,880 |
| 2020-12-21 | $36.10 | $36.97 | $36.03 | $36.75 | $36.05 | 351,950 |
| 2020-12-18 | $35.97 | $36.35 | $35.96 | $36.10 | $35.41 | 225,410 |
| 2020-12-17 | $36.14 | $36.39 | $35.52 | $36.20 | $35.51 | 391,670 |
| 2020-12-16 | $35.88 | $36.34 | $35.71 | $36.11 | $35.42 | 240,590 |
| 2020-12-15 | $35.43 | $36.20 | $35.38 | $35.89 | $35.20 | 280,620 |
| 2020-12-14 | $35.39 | $35.66 | $35.00 | $35.43 | $34.75 | 232,740 |
| 2020-12-11 | $35.98 | $36.31 | $34.81 | $35.33 | $34.65 | 548,760 |
| 2020-12-10 | $36.62 | $36.83 | $35.91 | $35.96 | $35.27 | 636,940 |
| 2020-12-09 | $36.79 | $37.92 | $36.73 | $36.83 | $36.13 | 586,700 |
| 2020-12-08 | $37.67 | $37.81 | $37.01 | $37.16 | $36.45 | 497,180 |
| 2020-12-07 | $37.90 | $37.98 | $37.55 | $37.84 | $37.12 | 308,250 |
| 2020-12-04 | $37.80 | $37.99 | $37.69 | $37.78 | $37.06 | 282,860 |
| 2020-12-03 | $37.90 | $38.19 | $37.55 | $37.83 | $37.11 | 455,120 |
| 2020-12-02 | $37.62 | $38.50 | $37.40 | $37.90 | $37.17 | 711,350 |
| 2020-12-01 | $37.70 | $37.70 | $37.21 | $37.62 | $36.90 | 409,710 |
| 2020-11-30 | $37.24 | $38.00 | $36.97 | $37.45 | $36.73 | 625,110 |
| 2020-11-27 | $37.72 | $37.97 | $36.72 | $37.56 | $36.84 | 818,070 |
| 2020-11-26 | $37.39 | $37.90 | $37.21 | $37.70 | $36.98 | 793,850 |
| 2020-11-25 | $37.38 | $37.91 | $37.16 | $37.48 | $36.76 | 886,660 |
| 2020-11-24 | $36.68 | $37.47 | $36.68 | $37.38 | $36.66 | 597,890 |
| 2020-11-23 | $37.02 | $37.05 | $36.53 | $36.90 | $36.19 | 639,820 |
| 2020-11-20 | $37.01 | $37.16 | $36.62 | $36.92 | $36.21 | 471,300 |
| 2020-11-19 | $37.65 | $37.66 | $36.92 | $37.07 | $36.36 | 596,400 |
| 2020-11-18 | $37.47 | $38.27 | $37.12 | $37.56 | $36.84 | 983,840 |
| 2020-11-17 | $36.36 | $37.12 | $35.88 | $37.12 | $36.41 | 863,060 |
| 2020-11-16 | $36.18 | $36.57 | $36.10 | $36.33 | $35.63 | 618,480 |
| 2020-11-13 | $36.18 | $36.70 | $35.82 | $36.34 | $35.64 | 497,480 |
| 2020-11-12 | $36.52 | $36.87 | $36.09 | $36.33 | $35.63 | 532,960 |
| 2020-11-11 | $36.67 | $37.08 | $36.30 | $36.52 | $35.82 | 589,410 |
| 2020-11-10 | $36.38 | $37.40 | $36.11 | $36.78 | $36.08 | 997,310 |
| 2020-11-09 | $35.70 | $36.74 | $35.70 | $36.20 | $35.51 | 1,023,780 |
| 2020-11-06 | $36.00 | $36.01 | $35.12 | $35.69 | $35.01 | 671,900 |
| 2020-11-05 | $35.51 | $36.30 | $35.37 | $35.96 | $35.27 | 829,220 |
| 2020-11-04 | $35.20 | $35.50 | $34.83 | $35.37 | $34.69 | 663,240 |
| 2020-11-03 | $35.23 | $35.99 | $34.82 | $35.09 | $34.42 | 1,242,980 |
| 2020-11-02 | $36.72 | $37.18 | $34.81 | $35.26 | $34.59 | 1,487,780 |
| 2020-10-30 | $40.00 | $40.10 | $36.63 | $36.72 | $36.02 | 2,199,650 |
| 2020-10-29 | $38.71 | $40.91 | $38.46 | $40.51 | $39.73 | 1,055,600 |
| 2020-10-28 | $39.24 | $39.49 | $38.70 | $39.22 | $38.47 | 346,670 |
| 2020-10-27 | $38.40 | $39.45 | $38.10 | $39.28 | $38.53 | 389,770 |
| 2020-10-26 | $39.44 | $39.44 | $38.15 | $38.40 | $37.67 | 600,320 |
| 2020-10-23 | $40.22 | $40.69 | $39.30 | $39.46 | $38.70 | 550,410 |
| 2020-10-22 | $40.10 | $40.76 | $39.41 | $40.40 | $39.63 | 412,470 |
| 2020-10-21 | $40.95 | $40.96 | $39.82 | $40.01 | $39.24 | 543,400 |
| 2020-10-20 | $40.20 | $40.76 | $39.95 | $40.70 | $39.92 | 396,660 |
| 2020-10-19 | $40.01 | $40.99 | $39.73 | $40.31 | $39.54 | 680,440 |
| 2020-10-16 | $39.80 | $40.24 | $39.61 | $39.98 | $39.21 | 432,040 |
| 2020-10-15 | $40.57 | $40.88 | $39.78 | $39.95 | $39.19 | 521,600 |
| 2020-10-14 | $40.60 | $40.96 | $40.14 | $40.67 | $39.89 | 410,270 |
| 2020-10-13 | $41.04 | $41.80 | $40.00 | $40.70 | $39.92 | 862,370 |
| 2020-10-12 | $39.85 | $40.55 | $39.84 | $40.50 | $39.72 | 748,460 |
| 2020-10-09 | $38.41 | $39.84 | $38.24 | $39.74 | $38.98 | 649,130 |
| 2020-10-08 | $38.08 | $38.08 | $38.08 | $38.08 | $37.35 | 0 |
| 2020-10-07 | $38.08 | $38.08 | $38.08 | $38.08 | $37.35 | 0 |
| 2020-10-06 | $38.08 | $38.08 | $38.08 | $38.08 | $37.35 | 0 |
| 2020-10-05 | $38.08 | $38.08 | $38.08 | $38.08 | $37.35 | 0 |
| 2020-10-02 | $38.08 | $38.08 | $38.08 | $38.08 | $37.35 | 0 |
| 2020-10-01 | $38.08 | $38.08 | $38.08 | $38.08 | $37.35 | 0 |
| 2020-09-30 | $38.08 | $38.50 | $37.75 | $38.08 | $37.35 | 346,670 |
| 2020-09-29 | $38.30 | $38.68 | $37.51 | $38.29 | $37.56 | 493,680 |
| 2020-09-28 | $38.32 | $38.32 | $37.70 | $37.90 | $37.17 | 463,590 |
| 2020-09-25 | $38.86 | $38.99 | $37.69 | $38.00 | $37.27 | 742,320 |
| 2020-09-24 | $40.01 | $40.08 | $38.80 | $38.80 | $38.06 | 736,490 |
| 2020-09-23 | $40.30 | $40.54 | $39.92 | $40.36 | $39.59 | 469,750 |
| 2020-09-22 | $40.30 | $41.18 | $39.83 | $40.30 | $39.53 | 574,550 |
| 2020-09-21 | $41.03 | $41.33 | $40.55 | $40.64 | $39.86 | 657,420 |
| 2020-09-18 | $40.40 | $41.08 | $40.09 | $41.03 | $40.24 | 884,650 |
| 2020-09-17 | $40.00 | $40.98 | $39.70 | $40.53 | $39.75 | 733,350 |
| 2020-09-16 | $40.21 | $40.45 | $39.52 | $39.86 | $39.10 | 526,250 |
| 2020-09-15 | $39.99 | $40.40 | $39.53 | $40.34 | $39.57 | 584,310 |
| 2020-09-14 | $40.35 | $40.76 | $39.30 | $39.91 | $39.15 | 1,123,260 |
| 2020-09-11 | $40.00 | $40.49 | $39.37 | $40.30 | $39.53 | 992,890 |
| 2020-09-10 | $40.80 | $41.30 | $39.72 | $40.00 | $39.23 | 1,307,800 |
| 2020-09-09 | $43.88 | $43.88 | $40.52 | $40.63 | $39.85 | 1,661,330 |
| 2020-09-08 | $44.60 | $45.19 | $43.20 | $43.88 | $43.04 | 1,171,670 |
| 2020-09-07 | $44.20 | $46.20 | $43.99 | $44.55 | $43.70 | 1,516,800 |
| 2020-09-04 | $43.25 | $44.63 | $43.16 | $44.06 | $43.22 | 729,840 |
| 2020-09-03 | $45.25 | $45.43 | $43.66 | $43.98 | $43.14 | 1,276,320 |
| 2020-09-02 | $43.95 | $45.19 | $43.80 | $44.96 | $44.10 | 1,426,270 |
| 2020-09-01 | $44.25 | $44.98 | $43.68 | $44.00 | $43.16 | 1,092,880 |
| 2020-08-31 | $43.23 | $44.80 | $43.11 | $44.27 | $43.42 | 1,541,000 |
| 2020-08-28 | $41.88 | $43.34 | $41.41 | $43.18 | $42.35 | 1,315,810 |
| 2020-08-27 | $42.15 | $42.74 | $41.80 | $41.87 | $41.07 | 890,450 |
| 2020-08-26 | $43.56 | $43.68 | $41.91 | $42.23 | $41.42 | 1,568,690 |
| 2020-08-25 | $43.76 | $44.22 | $43.21 | $43.60 | $42.77 | 1,323,840 |
| 2020-08-24 | $42.06 | $44.40 | $41.75 | $43.82 | $42.98 | 1,442,210 |
| 2020-08-21 | $42.58 | $42.68 | $41.70 | $42.15 | $41.34 | 1,245,630 |
| 2020-08-20 | $42.80 | $44.68 | $42.07 | $42.42 | $41.61 | 2,243,640 |
| 2020-08-19 | $42.00 | $42.70 | $41.60 | $42.35 | $41.54 | 894,620 |
| 2020-08-18 | $42.19 | $43.17 | $41.85 | $42.27 | $41.46 | 1,275,000 |
| 2020-08-17 | $41.07 | $42.37 | $40.64 | $42.19 | $41.38 | 901,240 |
| 2020-08-14 | $40.26 | $40.82 | $39.75 | $40.80 | $40.02 | 702,400 |
| 2020-08-13 | $40.20 | $40.60 | $39.50 | $40.00 | $39.23 | 919,940 |
| 2020-08-12 | $41.33 | $41.72 | $39.30 | $40.00 | $39.23 | 1,704,900 |
| 2020-08-11 | $42.28 | $42.68 | $41.20 | $41.45 | $40.66 | 1,582,210 |
| 2020-08-10 | $42.15 | $42.68 | $41.47 | $42.58 | $41.77 | 1,096,490 |
| 2020-08-07 | $43.12 | $43.13 | $41.62 | $42.15 | $41.34 | 1,071,550 |
| 2020-08-06 | $43.22 | $43.60 | $42.60 | $43.20 | $42.37 | 1,147,250 |
| 2020-08-05 | $44.89 | $44.98 | $42.59 | $43.13 | $42.30 | 2,171,980 |
| 2020-08-04 | $44.89 | $45.63 | $44.11 | $44.37 | $43.52 | 1,146,550 |
| 2020-08-03 | $43.21 | $45.18 | $43.21 | $44.70 | $43.84 | 1,112,900 |
| 2020-07-31 | $43.29 | $43.97 | $42.50 | $43.20 | $42.37 | 729,730 |
| 2020-07-30 | $43.97 | $44.30 | $43.29 | $43.38 | $42.55 | 682,660 |
| 2020-07-29 | $42.03 | $43.80 | $41.81 | $43.65 | $42.81 | 803,250 |
| 2020-07-28 | $42.00 | $42.70 | $41.81 | $42.09 | $41.28 | 558,990 |
| 2020-07-27 | $42.99 | $43.15 | $41.62 | $41.89 | $41.09 | 1,129,090 |
| 2020-07-24 | $45.23 | $45.58 | $42.78 | $42.99 | $42.17 | 1,348,320 |
| 2020-07-23 | $45.00 | $45.78 | $43.66 | $45.60 | $44.73 | 1,263,870 |
| 2020-07-22 | $45.65 | $46.59 | $45.00 | $45.22 | $44.35 | 1,383,810 |
| 2020-07-21 | $45.20 | $46.01 | $44.66 | $46.00 | $45.12 | 1,186,720 |
| 2020-07-20 | $43.52 | $45.10 | $43.43 | $45.00 | $44.14 | 1,244,900 |
| 2020-07-17 | $42.97 | $43.67 | $42.33 | $43.27 | $42.44 | 1,124,380 |
| 2020-07-16 | $44.70 | $45.48 | $42.69 | $42.78 | $41.96 | 1,586,160 |
| 2020-07-15 | $46.69 | $48.24 | $44.15 | $44.50 | $43.65 | 2,255,000 |
| 2020-07-14 | $47.59 | $48.95 | $45.81 | $46.70 | $45.81 | 1,870,680 |
| 2020-07-13 | $46.35 | $48.12 | $46.31 | $47.45 | $46.54 | 1,844,550 |
| 2020-07-10 | $47.80 | $47.88 | $46.00 | $46.45 | $45.56 | 1,973,550 |
| 2020-07-09 | $46.31 | $48.35 | $45.88 | $47.70 | $46.79 | 2,299,100 |
| 2020-07-08 | $45.08 | $46.49 | $44.80 | $46.12 | $45.24 | 1,889,130 |
| 2020-07-07 | $44.76 | $46.65 | $44.43 | $45.29 | $44.42 | 2,544,390 |
| 2020-07-06 | $44.41 | $45.84 | $44.00 | $44.52 | $43.67 | 2,968,620 |
| 2020-07-03 | $44.47 | $44.85 | $43.60 | $44.17 | $43.32 | 1,678,510 |
| 2020-07-02 | $45.00 | $45.97 | $44.32 | $44.48 | $43.63 | 2,354,010 |
| 2020-07-01 | $45.32 | $46.80 | $44.61 | $45.80 | $44.92 | 4,660,270 |
| 2020-06-30 | $40.87 | $44.67 | $40.72 | $44.67 | $43.82 | 3,274,840 |
| 2020-06-29 | $40.40 | $40.95 | $39.90 | $40.61 | $39.83 | 994,440 |
| 2020-06-26 | $40.40 | $40.40 | $40.40 | $40.40 | $39.63 | 0 |
| 2020-06-25 | $40.40 | $40.40 | $40.40 | $40.40 | $39.63 | 0 |
| 2020-06-24 | $40.63 | $41.07 | $40.07 | $40.40 | $39.63 | 794,730 |
| 2020-06-23 | $40.90 | $41.07 | $39.89 | $40.52 | $39.74 | 1,105,140 |
| 2020-06-22 | $40.43 | $41.18 | $39.82 | $40.61 | $39.83 | 1,395,660 |
| 2020-06-19 | $40.00 | $40.49 | $39.27 | $40.00 | $39.23 | 1,424,750 |
| 2020-06-18 | $39.82 | $41.28 | $39.71 | $40.07 | $39.30 | 1,194,630 |
| 2020-06-17 | $40.00 | $41.39 | $39.66 | $40.38 | $39.61 | 1,272,680 |
| 2020-06-16 | $39.93 | $40.69 | $39.68 | $40.11 | $39.34 | 1,356,560 |
| 2020-06-15 | $39.38 | $40.41 | $39.15 | $39.32 | $38.57 | 1,341,850 |
| 2020-06-12 | $39.00 | $40.12 | $38.88 | $39.79 | $38.60 | 1,039,960 |
| 2020-06-11 | $40.00 | $40.87 | $39.40 | $39.69 | $38.50 | 1,361,150 |
| 2020-06-10 | $40.00 | $40.40 | $39.30 | $40.07 | $38.87 | 1,218,210 |
| 2020-06-09 | $40.00 | $41.20 | $39.86 | $39.98 | $38.78 | 1,361,820 |
| 2020-06-08 | $40.80 | $41.41 | $40.00 | $40.51 | $39.30 | 2,044,750 |
| 2020-06-05 | $39.15 | $40.77 | $39.03 | $40.38 | $39.17 | 2,315,040 |
| 2020-06-04 | $38.11 | $40.10 | $37.84 | $39.07 | $37.90 | 2,921,750 |
| 2020-06-03 | $38.48 | $39.03 | $37.93 | $38.11 | $36.97 | 1,668,920 |
| 2020-06-02 | $38.00 | $38.77 | $37.69 | $38.04 | $36.90 | 1,763,760 |
| 2020-06-01 | $35.76 | $38.50 | $35.76 | $38.11 | $36.97 | 2,546,790 |
| 2020-05-29 | $36.30 | $36.54 | $35.60 | $35.70 | $34.63 | 1,304,000 |
| 2020-05-28 | $36.97 | $37.20 | $35.72 | $36.82 | $35.72 | 1,450,220 |
| 2020-05-27 | $37.50 | $38.49 | $36.88 | $37.19 | $36.07 | 1,652,580 |
| 2020-05-26 | $36.20 | $38.00 | $36.00 | $37.57 | $36.44 | 1,794,260 |
| 2020-05-25 | $36.51 | $36.99 | $35.80 | $36.01 | $34.93 | 1,178,240 |
| 2020-05-22 | $35.99 | $36.79 | $35.48 | $36.16 | $35.08 | 1,568,370 |
| 2020-05-21 | $36.29 | $36.75 | $35.56 | $35.87 | $34.79 | 1,445,500 |
| 2020-05-20 | $36.86 | $36.86 | $35.89 | $36.05 | $34.97 | 1,127,770 |
| 2020-05-19 | $36.79 | $36.99 | $36.11 | $36.86 | $35.75 | 1,564,920 |
| 2020-05-18 | $37.92 | $38.28 | $36.54 | $36.62 | $35.52 | 2,244,900 |
| 2020-05-15 | $38.25 | $38.86 | $37.68 | $37.73 | $36.60 | 1,712,910 |
| 2020-05-14 | $38.46 | $38.80 | $37.93 | $38.17 | $37.03 | 1,177,850 |
| 2020-05-13 | $38.21 | $38.85 | $38.20 | $38.36 | $37.21 | 1,227,140 |
| 2020-05-12 | $38.88 | $39.33 | $37.99 | $38.73 | $37.57 | 2,197,170 |
| 2020-05-11 | $36.38 | $39.29 | $36.37 | $38.64 | $37.48 | 4,089,600 |
| 2020-05-08 | $35.39 | $36.68 | $35.20 | $36.36 | $35.27 | 2,395,940 |
| 2020-05-07 | $35.55 | $35.59 | $34.72 | $35.20 | $34.14 | 1,192,470 |
| 2020-05-06 | $33.90 | $35.68 | $33.79 | $35.43 | $34.37 | 1,718,800 |
| 2020-05-05 | $34.47 | $34.47 | $34.47 | $34.47 | $33.44 | 0 |
| 2020-05-04 | $34.47 | $34.47 | $34.47 | $34.47 | $33.44 | 0 |
| 2020-05-01 | $34.47 | $34.47 | $34.47 | $34.47 | $33.44 | 0 |
| 2020-04-30 | $34.03 | $34.99 | $34.01 | $34.47 | $33.44 | 1,775,510 |
| 2020-04-29 | $33.09 | $34.58 | $33.09 | $34.00 | $32.98 | 1,731,360 |
| 2020-04-28 | $32.40 | $33.33 | $31.30 | $33.33 | $32.33 | 2,192,820 |
| 2020-04-27 | $32.50 | $32.78 | $31.75 | $31.98 | $31.02 | 889,890 |
| 2020-04-24 | $32.49 | $32.96 | $32.10 | $32.26 | $31.29 | 1,041,810 |
| 2020-04-23 | $31.89 | $32.50 | $31.80 | $32.50 | $31.53 | 1,188,940 |
| 2020-04-22 | $31.45 | $31.95 | $31.02 | $31.94 | $30.98 | 780,000 |
| 2020-04-21 | $31.35 | $32.17 | $31.03 | $31.32 | $30.38 | 1,253,320 |
| 2020-04-20 | $31.66 | $31.81 | $31.21 | $31.61 | $30.66 | 538,930 |
| 2020-04-17 | $31.13 | $32.40 | $31.13 | $31.60 | $30.65 | 1,090,390 |
| 2020-04-16 | $31.16 | $31.54 | $30.69 | $31.34 | $30.40 | 506,690 |
| 2020-04-15 | $31.53 | $31.53 | $31.04 | $31.14 | $30.21 | 532,010 |
| 2020-04-14 | $31.29 | $31.51 | $31.09 | $31.43 | $30.49 | 767,070 |
| 2020-04-13 | $31.00 | $31.69 | $30.05 | $31.28 | $30.34 | 1,103,280 |
| 2020-04-10 | $32.53 | $32.69 | $30.89 | $31.04 | $30.11 | 1,239,710 |
| 2020-04-09 | $33.09 | $33.25 | $32.53 | $32.53 | $31.55 | 796,580 |
| 2020-04-08 | $32.66 | $32.90 | $32.48 | $32.82 | $31.84 | 734,500 |
| 2020-04-07 | $32.86 | $33.12 | $32.66 | $32.82 | $31.84 | 952,180 |
| 2020-04-06 | $32.31 | $32.31 | $32.31 | $32.31 | $31.34 | 0 |
| 2020-04-03 | $32.88 | $32.94 | $32.00 | $32.31 | $31.34 | 567,540 |
| 2020-04-02 | $32.14 | $32.90 | $32.05 | $32.87 | $31.88 | 686,500 |
| 2020-04-01 | $31.88 | $32.94 | $31.58 | $32.46 | $31.49 | 830,280 |
| 2020-03-31 | $31.89 | $32.35 | $31.32 | $32.03 | $31.07 | 694,560 |
| 2020-03-30 | $32.95 | $32.95 | $31.00 | $31.55 | $30.60 | 977,610 |
| 2020-03-27 | $33.51 | $33.54 | $32.90 | $33.10 | $32.11 | 701,690 |
| 2020-03-26 | $33.86 | $34.23 | $32.99 | $33.08 | $32.09 | 1,046,750 |
| 2020-03-25 | $34.36 | $34.79 | $33.67 | $34.04 | $33.02 | 1,061,780 |
| 2020-03-24 | $35.00 | $35.09 | $31.90 | $33.80 | $32.79 | 2,114,860 |
| 2020-03-23 | $35.52 | $35.97 | $34.20 | $34.42 | $33.39 | 1,346,790 |
| 2020-03-20 | $36.45 | $37.20 | $36.02 | $36.50 | $35.41 | 1,115,280 |
| 2020-03-19 | $36.15 | $36.70 | $34.96 | $36.00 | $34.92 | 2,209,810 |
| 2020-03-18 | $37.40 | $38.25 | $36.40 | $36.50 | $35.41 | 2,337,930 |
| 2020-03-17 | $36.33 | $37.89 | $35.51 | $37.56 | $36.43 | 1,815,520 |
| 2020-03-16 | $38.30 | $38.93 | $35.60 | $36.20 | $35.11 | 2,703,550 |
| 2020-03-13 | $35.00 | $38.28 | $35.00 | $38.08 | $36.94 | 2,474,880 |
| 2020-03-12 | $35.50 | $36.94 | $35.07 | $36.56 | $35.46 | 1,771,000 |
| 2020-03-11 | $36.69 | $37.44 | $36.22 | $36.30 | $35.21 | 1,337,600 |
| 2020-03-10 | $34.86 | $36.64 | $34.86 | $36.64 | $35.54 | 1,970,970 |
| 2020-03-09 | $37.05 | $37.19 | $35.00 | $35.00 | $33.95 | 2,696,850 |
| 2020-03-06 | $37.70 | $38.16 | $37.17 | $37.68 | $36.55 | 1,858,610 |
| 2020-03-05 | $39.99 | $39.99 | $38.18 | $38.48 | $37.33 | 1,899,740 |
| 2020-03-04 | $39.31 | $40.90 | $38.10 | $38.99 | $37.82 | 1,920,490 |
| 2020-03-03 | $39.38 | $41.30 | $38.72 | $39.55 | $38.36 | 4,121,390 |
| 2020-03-02 | $37.51 | $39.09 | $36.83 | $38.35 | $37.20 | 2,815,970 |
| 2020-02-28 | $38.08 | $38.29 | $36.01 | $36.18 | $35.09 | 2,769,380 |
| 2020-02-27 | $40.80 | $41.00 | $39.00 | $39.62 | $38.43 | 2,117,570 |
| 2020-02-26 | $41.66 | $43.91 | $39.80 | $40.48 | $39.27 | 4,040,500 |
| 2020-02-25 | $41.53 | $44.70 | $40.15 | $42.91 | $41.62 | 6,939,940 |
| 2020-02-24 | $39.21 | $43.13 | $38.31 | $43.13 | $41.84 | 7,032,520 |
| 2020-02-21 | $36.11 | $39.68 | $35.97 | $39.21 | $38.03 | 5,644,580 |
| 2020-02-20 | $35.41 | $36.33 | $34.83 | $36.07 | $34.99 | 2,713,710 |
| 2020-02-19 | $36.29 | $36.29 | $35.41 | $35.49 | $34.43 | 1,699,640 |
| 2020-02-18 | $36.00 | $36.56 | $35.84 | $36.09 | $35.01 | 1,828,790 |
| 2020-02-17 | $34.80 | $36.09 | $34.51 | $35.77 | $34.70 | 1,499,710 |
| 2020-02-14 | $34.07 | $35.27 | $34.03 | $34.48 | $33.45 | 1,211,100 |
| 2020-02-13 | $34.69 | $35.20 | $34.11 | $34.15 | $33.13 | 1,062,850 |
| 2020-02-12 | $34.48 | $34.86 | $34.03 | $34.74 | $33.70 | 872,220 |
| 2020-02-11 | $34.90 | $34.90 | $34.25 | $34.48 | $33.45 | 845,860 |
| 2020-02-10 | $34.08 | $35.04 | $33.70 | $34.80 | $33.76 | 1,411,060 |
| 2020-02-07 | $32.97 | $34.38 | $32.73 | $34.38 | $33.35 | 1,954,660 |
| 2020-02-06 | $31.84 | $33.75 | $31.81 | $33.17 | $32.18 | 1,795,670 |
| 2020-02-05 | $31.94 | $32.85 | $31.69 | $31.81 | $30.86 | 1,394,140 |
| 2020-02-04 | $29.35 | $32.60 | $29.35 | $31.69 | $30.74 | 1,648,810 |
| 2020-02-03 | $32.30 | $32.30 | $32.30 | $32.30 | $31.33 | 172,300 |
| 2020-01-31 | $35.89 | $35.89 | $35.89 | $35.89 | $34.81 | 0 |
| 2020-01-30 | $35.89 | $35.89 | $35.89 | $35.89 | $34.81 | 0 |
| 2020-01-29 | $35.89 | $35.89 | $35.89 | $35.89 | $34.81 | 0 |
| 2020-01-28 | $35.89 | $35.89 | $35.89 | $35.89 | $34.81 | 0 |
| 2020-01-27 | $35.89 | $35.89 | $35.89 | $35.89 | $34.81 | 0 |
| 2020-01-24 | $35.89 | $35.89 | $35.89 | $35.89 | $34.81 | 0 |
| 2020-01-23 | $36.33 | $37.32 | $34.16 | $35.89 | $34.81 | 1,393,260 |
| 2020-01-22 | $36.50 | $36.78 | $35.30 | $36.73 | $35.63 | 1,071,210 |
| 2020-01-21 | $37.28 | $37.28 | $36.34 | $36.60 | $35.50 | 986,050 |
| 2020-01-20 | $37.32 | $37.32 | $36.68 | $37.29 | $36.17 | 953,140 |
| 2020-01-17 | $37.25 | $37.59 | $36.76 | $37.03 | $35.92 | 951,150 |
| 2020-01-16 | $37.80 | $37.80 | $36.74 | $36.92 | $35.81 | 1,309,120 |
| 2020-01-15 | $37.51 | $37.78 | $37.20 | $37.51 | $36.39 | 1,039,910 |
| 2020-01-14 | $37.90 | $38.15 | $37.28 | $37.48 | $36.36 | 1,463,430 |
| 2020-01-13 | $36.80 | $38.80 | $36.68 | $38.07 | $36.93 | 2,528,340 |
| 2020-01-10 | $36.20 | $37.32 | $36.12 | $36.53 | $35.43 | 1,519,490 |
| 2020-01-09 | $35.52 | $36.19 | $35.52 | $36.18 | $35.09 | 1,292,600 |
| 2020-01-08 | $35.98 | $36.26 | $35.06 | $35.23 | $34.17 | 1,333,110 |
| 2020-01-07 | $35.80 | $36.36 | $35.77 | $36.25 | $35.16 | 1,033,670 |
| 2020-01-06 | $36.00 | $36.70 | $35.71 | $36.18 | $35.09 | 1,609,980 |
| 2020-01-03 | $35.74 | $36.38 | $35.06 | $36.38 | $35.29 | 1,978,540 |
| 2020-01-02 | $35.25 | $35.85 | $34.95 | $35.37 | $34.31 | 1,081,810 |
| 2020-01-01 | $34.75 | $34.75 | $34.75 | $34.75 | $33.71 | 0 |
| 2019-12-31 | $35.16 | $35.29 | $34.40 | $34.75 | $33.71 | 939,540 |
| 2019-12-30 | $35.01 | $35.19 | $34.50 | $35.15 | $34.10 | 934,620 |
| 2019-12-27 | $35.45 | $35.91 | $35.01 | $35.10 | $34.05 | 1,215,540 |
| 2019-12-26 | $35.16 | $35.77 | $35.16 | $35.46 | $34.40 | 845,390 |
| 2019-12-25 | $35.10 | $35.96 | $34.92 | $35.45 | $34.39 | 1,606,380 |
| 2019-12-24 | $33.70 | $35.07 | $33.70 | $35.06 | $34.01 | 1,527,320 |
| 2019-12-23 | $34.31 | $34.74 | $33.22 | $33.59 | $32.58 | 1,204,890 |
| 2019-12-20 | $35.83 | $35.90 | $34.35 | $34.40 | $33.37 | 1,990,980 |
| 2019-12-19 | $35.40 | $36.06 | $34.89 | $35.68 | $34.61 | 2,171,030 |
| 2019-12-18 | $35.25 | $35.38 | $34.68 | $35.38 | $34.32 | 1,614,640 |
| 2019-12-17 | $34.10 | $36.40 | $33.52 | $35.38 | $34.32 | 2,955,310 |
| 2019-12-16 | $32.54 | $34.27 | $32.52 | $34.09 | $33.07 | 2,144,190 |
| 2019-12-13 | $32.45 | $32.92 | $32.29 | $32.67 | $31.69 | 964,830 |
| 2019-12-12 | $32.02 | $32.95 | $32.02 | $32.40 | $31.43 | 1,115,920 |
| 2019-12-11 | $32.49 | $32.93 | $32.02 | $32.12 | $31.16 | 1,069,710 |
| 2019-12-10 | $31.53 | $32.88 | $31.32 | $32.81 | $31.83 | 1,535,560 |
| 2019-12-09 | $32.07 | $32.28 | $31.40 | $31.59 | $30.64 | 818,540 |
| 2019-12-06 | $31.10 | $32.54 | $31.10 | $31.75 | $30.80 | 1,408,440 |
| 2019-12-05 | $30.43 | $31.05 | $30.34 | $30.95 | $30.02 | 683,530 |
| 2019-12-04 | $30.06 | $30.47 | $29.88 | $30.44 | $29.53 | 351,360 |
| 2019-12-03 | $30.08 | $30.29 | $29.68 | $30.29 | $29.38 | 359,490 |
| 2019-12-02 | $30.19 | $30.32 | $29.90 | $30.20 | $29.29 | 396,820 |
| 2019-11-29 | $29.66 | $30.16 | $29.46 | $30.12 | $29.22 | 626,130 |
| 2019-11-28 | $29.30 | $29.86 | $29.30 | $29.46 | $28.58 | 402,560 |
| 2019-11-27 | $29.75 | $29.94 | $29.55 | $29.79 | $28.90 | 397,010 |
| 2019-11-26 | $30.16 | $30.20 | $29.50 | $29.75 | $28.86 | 616,870 |
| 2019-11-25 | $31.42 | $31.48 | $29.88 | $30.03 | $29.13 | 1,042,700 |
| 2019-11-22 | $31.63 | $32.05 | $31.18 | $31.33 | $30.39 | 562,580 |
| 2019-11-21 | $31.51 | $31.86 | $31.51 | $31.82 | $30.87 | 379,400 |
| 2019-11-20 | $32.00 | $32.40 | $31.65 | $31.68 | $30.73 | 537,480 |
| 2019-11-19 | $31.69 | $32.16 | $31.42 | $32.13 | $31.17 | 624,290 |
| 2019-11-18 | $31.80 | $32.05 | $31.41 | $31.70 | $30.75 | 620,480 |
| 2019-11-15 | $32.16 | $32.58 | $31.66 | $31.69 | $30.74 | 604,280 |
| 2019-11-14 | $31.52 | $32.12 | $31.43 | $31.95 | $30.99 | 630,630 |
| 2019-11-13 | $31.68 | $31.79 | $31.30 | $31.39 | $30.45 | 419,990 |
| 2019-11-12 | $32.06 | $32.29 | $31.17 | $31.68 | $30.73 | 617,830 |
| 2019-11-11 | $33.09 | $33.09 | $32.03 | $32.03 | $31.07 | 804,760 |
| 2019-11-08 | $32.89 | $33.53 | $32.89 | $33.15 | $32.16 | 708,530 |
| 2019-11-07 | $32.90 | $33.05 | $32.40 | $32.82 | $31.84 | 484,310 |
| 2019-11-06 | $32.85 | $33.12 | $32.33 | $32.70 | $31.72 | 587,820 |
| 2019-11-05 | $32.90 | $32.92 | $32.06 | $32.70 | $31.72 | 567,220 |
| 2019-11-04 | $32.81 | $33.25 | $32.42 | $32.70 | $31.72 | 776,240 |
| 2019-11-01 | $33.15 | $33.15 | $32.00 | $32.82 | $31.84 | 812,030 |
| 2019-10-31 | $33.22 | $33.67 | $33.00 | $33.15 | $32.16 | 596,130 |
| 2019-10-30 | $34.00 | $34.22 | $33.22 | $33.41 | $32.41 | 885,690 |
| 2019-10-29 | $34.78 | $35.08 | $34.21 | $34.25 | $33.22 | 765,850 |
| 2019-10-28 | $33.85 | $34.80 | $33.60 | $34.80 | $33.76 | 1,106,810 |
| 2019-10-25 | $34.60 | $34.60 | $33.15 | $33.83 | $32.82 | 881,940 |
| 2019-10-24 | $34.56 | $34.87 | $34.26 | $34.39 | $33.36 | 404,790 |
| 2019-10-23 | $34.90 | $35.08 | $34.53 | $34.56 | $33.52 | 546,840 |
| 2019-10-22 | $34.61 | $34.93 | $34.53 | $34.85 | $33.80 | 444,240 |
| 2019-10-21 | $35.58 | $35.58 | $34.12 | $34.66 | $33.62 | 855,860 |
| 2019-10-18 | $35.02 | $35.74 | $35.02 | $35.57 | $34.50 | 1,183,020 |
| 2019-10-17 | $34.99 | $35.41 | $34.95 | $35.13 | $34.08 | 636,100 |
| 2019-10-16 | $34.94 | $35.35 | $34.85 | $35.00 | $33.95 | 728,730 |
| 2019-10-15 | $35.50 | $35.50 | $34.84 | $34.92 | $33.87 | 905,670 |
| 2019-10-14 | $34.98 | $35.83 | $34.95 | $35.56 | $34.49 | 1,490,300 |
| 2019-10-11 | $34.96 | $35.00 | $34.30 | $34.48 | $33.45 | 697,250 |
| 2019-10-10 | $34.66 | $35.17 | $34.40 | $34.96 | $33.91 | 747,150 |
| 2019-10-09 | $34.16 | $34.65 | $33.63 | $34.65 | $33.61 | 812,590 |
| 2019-10-08 | $35.38 | $35.70 | $34.19 | $34.53 | $33.49 | 1,208,290 |
| 2019-10-07 | $35.40 | $35.40 | $35.40 | $35.40 | $34.34 | 0 |
| 2019-10-04 | $35.40 | $35.40 | $35.40 | $35.40 | $34.34 | 0 |
| 2019-10-03 | $35.40 | $35.40 | $35.40 | $35.40 | $34.34 | 0 |
| 2019-10-02 | $35.40 | $35.40 | $35.40 | $35.40 | $34.34 | 0 |
| 2019-10-01 | $35.40 | $35.40 | $35.40 | $35.40 | $34.34 | 0 |
| 2019-09-30 | $35.21 | $35.87 | $34.94 | $35.40 | $34.34 | 1,256,790 |
| 2019-09-27 | $34.18 | $35.38 | $34.18 | $35.18 | $34.12 | 1,324,990 |
| 2019-09-26 | $35.61 | $35.86 | $34.00 | $34.09 | $33.07 | 1,494,230 |
| 2019-09-25 | $35.71 | $35.99 | $35.42 | $35.50 | $34.44 | 1,073,870 |
| 2019-09-24 | $36.79 | $36.79 | $35.80 | $36.01 | $34.93 | 2,164,750 |
| 2019-09-23 | $36.66 | $37.65 | $36.42 | $36.80 | $35.70 | 2,051,680 |
| 2019-09-20 | $37.55 | $38.36 | $36.71 | $36.96 | $35.85 | 2,918,940 |
| 2019-09-19 | $36.71 | $37.45 | $36.17 | $37.44 | $36.32 | 3,223,950 |
| 2019-09-18 | $35.32 | $36.97 | $35.32 | $36.70 | $35.60 | 2,670,240 |
| 2019-09-17 | $35.68 | $36.48 | $35.36 | $35.53 | $34.46 | 2,002,450 |
| 2019-09-16 | $35.57 | $36.40 | $35.54 | $35.89 | $34.81 | 1,451,710 |
| 2019-09-13 | $35.57 | $35.57 | $35.57 | $35.57 | $34.50 | 0 |
| 2019-09-12 | $35.58 | $35.89 | $35.20 | $35.57 | $34.50 | 1,511,780 |
| 2019-09-11 | $35.91 | $36.22 | $35.50 | $35.54 | $34.47 | 2,080,310 |
| 2019-09-10 | $36.21 | $36.58 | $35.86 | $36.28 | $35.19 | 2,686,590 |
| 2019-09-09 | $35.41 | $36.28 | $34.92 | $36.17 | $35.09 | 3,211,920 |
| 2019-09-06 | $34.68 | $35.79 | $34.48 | $35.19 | $34.13 | 2,552,930 |
| 2019-09-05 | $34.56 | $35.16 | $34.55 | $34.65 | $33.61 | 2,402,260 |
| 2019-09-04 | $34.21 | $34.46 | $33.76 | $34.15 | $33.13 | 1,514,160 |
| 2019-09-03 | $34.00 | $34.49 | $33.70 | $34.49 | $33.46 | 1,523,210 |
| 2019-09-02 | $32.95 | $33.95 | $32.75 | $33.80 | $32.79 | 1,333,300 |
| 2019-08-30 | $33.61 | $33.87 | $32.70 | $32.89 | $31.90 | 1,093,400 |
| 2019-08-29 | $34.10 | $34.10 | $33.33 | $33.42 | $32.42 | 1,052,900 |
| 2019-08-28 | $33.75 | $34.48 | $33.43 | $34.11 | $33.09 | 1,459,860 |
| 2019-08-27 | $33.19 | $33.80 | $33.11 | $33.62 | $32.61 | 1,134,520 |
| 2019-08-26 | $32.90 | $33.21 | $32.67 | $32.99 | $32.00 | 1,051,100 |
| 2019-08-23 | $33.90 | $34.28 | $33.67 | $33.68 | $32.67 | 918,240 |
| 2019-08-22 | $34.45 | $34.45 | $33.65 | $33.92 | $32.90 | 1,175,870 |
| 2019-08-21 | $34.59 | $34.60 | $34.07 | $34.27 | $33.24 | 1,181,080 |
| 2019-08-20 | $34.43 | $35.01 | $34.35 | $34.59 | $33.55 | 1,695,710 |
| 2019-08-19 | $33.79 | $34.55 | $33.51 | $34.51 | $33.48 | 1,799,710 |
| 2019-08-16 | $33.51 | $33.98 | $33.40 | $33.57 | $32.56 | 1,111,200 |
| 2019-08-15 | $33.06 | $33.75 | $32.87 | $33.58 | $32.57 | 1,301,480 |
| 2019-08-14 | $34.31 | $34.54 | $33.91 | $34.06 | $33.04 | 1,121,350 |
| 2019-08-13 | $34.03 | $34.27 | $33.68 | $33.81 | $32.80 | 994,040 |
| 2019-08-12 | $33.69 | $34.57 | $33.30 | $34.46 | $33.43 | 1,092,730 |
| 2019-08-09 | $33.85 | $34.63 | $33.69 | $33.69 | $32.68 | 1,442,090 |
| 2019-08-08 | $33.48 | $33.87 | $33.37 | $33.71 | $32.70 | 1,028,050 |
| 2019-08-07 | $33.99 | $34.10 | $33.19 | $33.43 | $32.43 | 1,341,860 |
| 2019-08-06 | $34.05 | $34.06 | $33.01 | $33.75 | $32.74 | 1,950,120 |
| 2019-08-05 | $35.44 | $35.89 | $34.75 | $34.75 | $33.71 | 2,205,400 |
| 2019-08-02 | $36.30 | $36.63 | $35.31 | $35.98 | $34.90 | 2,436,070 |
| 2019-08-01 | $36.41 | $37.30 | $36.10 | $37.12 | $36.01 | 2,347,600 |
| 2019-07-31 | $36.50 | $36.99 | $36.31 | $36.37 | $35.28 | 1,722,560 |
| 2019-07-30 | $37.08 | $37.16 | $36.26 | $36.75 | $35.65 | 2,236,350 |
| 2019-07-29 | $36.76 | $37.50 | $36.70 | $37.11 | $36.00 | 2,346,360 |
| 2019-07-26 | $37.94 | $38.00 | $36.71 | $36.92 | $35.81 | 4,531,270 |
| 2019-07-25 | $38.10 | $39.90 | $37.38 | $39.13 | $37.96 | 8,498,730 |
| 2019-07-24 | $33.88 | $37.13 | $33.70 | $37.13 | $36.02 | 2,330,630 |
| 2019-07-23 | $33.00 | $34.28 | $33.00 | $33.75 | $32.74 | 1,218,640 |
| 2019-07-22 | $35.00 | $35.22 | $32.90 | $32.91 | $31.92 | 1,855,310 |
| 2019-07-19 | $35.59 | $35.95 | $35.10 | $35.13 | $34.08 | 1,417,930 |
| 2019-07-18 | $36.59 | $36.59 | $35.11 | $35.33 | $34.27 | 2,324,970 |
| 2019-07-17 | $36.05 | $37.20 | $35.81 | $36.93 | $35.82 | 3,065,830 |
| 2019-07-16 | $36.25 | $36.68 | $35.76 | $36.03 | $34.95 | 2,419,450 |
| 2019-07-15 | $35.15 | $37.13 | $34.47 | $36.61 | $35.51 | 3,347,480 |
| 2019-07-12 | $34.48 | $35.44 | $34.32 | $35.15 | $34.10 | 2,418,420 |
| 2019-07-11 | $34.51 | $35.15 | $33.75 | $34.84 | $33.80 | 2,384,390 |
| 2019-07-10 | $34.34 | $36.06 | $34.01 | $34.50 | $33.47 | 3,271,210 |
| 2019-07-09 | $32.33 | $34.50 | $32.33 | $33.82 | $32.81 | 1,447,180 |
| 2019-07-08 | $34.04 | $34.04 | $32.49 | $32.65 | $31.67 | 1,299,610 |
| 2019-07-05 | $33.40 | $34.09 | $33.13 | $33.92 | $32.90 | 1,201,350 |
| 2019-07-04 | $33.67 | $33.88 | $33.02 | $33.25 | $32.25 | 995,960 |
| 2019-07-03 | $34.34 | $34.35 | $33.55 | $33.66 | $32.65 | 1,210,010 |
| 2019-07-02 | $33.95 | $34.97 | $33.71 | $34.36 | $33.33 | 1,989,830 |
| 2019-07-01 | $33.37 | $33.98 | $33.37 | $33.98 | $32.96 | 1,730,120 |
| 2019-06-28 | $33.60 | $33.78 | $32.33 | $32.79 | $31.81 | 1,050,610 |
| 2019-06-27 | $33.15 | $33.76 | $33.02 | $33.60 | $32.59 | 996,330 |
| 2019-06-26 | $33.10 | $33.42 | $32.85 | $33.04 | $32.05 | 720,790 |
| 2019-06-25 | $33.75 | $34.27 | $32.90 | $33.29 | $32.29 | 1,214,760 |
| 2019-06-24 | $33.90 | $33.93 | $33.45 | $33.73 | $32.72 | 990,460 |
| 2019-06-21 | $33.74 | $34.08 | $33.40 | $33.95 | $32.93 | 1,560,770 |
| 2019-06-20 | $32.87 | $33.70 | $32.37 | $33.66 | $32.65 | 1,441,590 |
| 2019-06-19 | $32.86 | $33.34 | $32.66 | $32.71 | $31.73 | 1,418,830 |
| 2019-06-18 | $31.86 | $32.69 | $31.52 | $32.31 | $31.34 | 1,001,760 |
| 2019-06-17 | $32.14 | $32.42 | $31.52 | $31.69 | $30.74 | 858,410 |
| 2019-06-14 | $33.94 | $33.94 | $32.11 | $32.14 | $31.18 | 1,220,730 |
| 2019-06-13 | $34.25 | $34.27 | $33.50 | $33.51 | $32.51 | 1,188,310 |
| 2019-06-12 | $33.82 | $34.42 | $33.70 | $33.81 | $32.80 | 1,672,810 |
| 2019-06-11 | $33.17 | $34.45 | $32.56 | $34.30 | $33.27 | 2,081,930 |
| 2019-06-10 | $32.05 | $32.66 | $31.52 | $32.18 | $31.21 | 749,680 |
| 2019-06-07 | $31.90 | $31.90 | $31.90 | $31.90 | $30.94 | 0 |
| 2019-06-06 | $34.40 | $34.40 | $31.87 | $31.90 | $30.94 | 1,451,730 |
| 2019-06-05 | $34.68 | $34.97 | $34.14 | $34.43 | $33.40 | 587,050 |
| 2019-06-04 | $46.15 | $46.48 | $45.19 | $45.50 | $33.57 | 949,420 |
| 2019-06-03 | $46.53 | $46.90 | $46.00 | $46.15 | $34.05 | 1,600,500 |
| 2019-05-31 | $44.39 | $47.58 | $44.30 | $46.81 | $34.54 | 2,384,550 |
| 2019-05-30 | $44.15 | $44.45 | $43.61 | $44.40 | $32.76 | 992,290 |
| 2019-05-29 | $42.80 | $45.25 | $42.60 | $44.77 | $33.04 | 1,607,690 |
| 2019-05-28 | $42.80 | $43.15 | $42.53 | $42.60 | $31.43 | 790,920 |
| 2019-05-27 | $41.50 | $42.90 | $41.35 | $42.80 | $31.58 | 835,200 |
| 2019-05-24 | $41.12 | $41.78 | $41.11 | $41.66 | $30.74 | 525,570 |
| 2019-05-23 | $41.94 | $42.48 | $41.30 | $41.41 | $30.56 | 638,300 |
| 2019-05-22 | $42.63 | $42.80 | $42.03 | $42.12 | $31.08 | 576,360 |
| 2019-05-21 | $41.82 | $42.84 | $41.82 | $42.63 | $31.46 | 604,980 |
| 2019-05-20 | $42.00 | $42.39 | $41.00 | $42.08 | $31.05 | 681,700 |
| 2019-05-17 | $44.45 | $44.45 | $41.98 | $42.22 | $31.15 | 1,456,580 |
| 2019-05-16 | $43.83 | $44.40 | $43.60 | $44.35 | $32.73 | 823,740 |
| 2019-05-15 | $43.50 | $44.10 | $43.38 | $43.93 | $32.42 | 822,890 |
| 2019-05-14 | $43.00 | $43.65 | $42.88 | $43.20 | $31.88 | 682,070 |
| 2019-05-13 | $43.98 | $44.24 | $43.35 | $43.60 | $32.17 | 919,800 |
| 2019-05-10 | $43.29 | $44.50 | $42.50 | $44.40 | $32.76 | 1,309,810 |
| 2019-05-09 | $42.61 | $43.47 | $42.60 | $43.04 | $31.76 | 704,240 |
| 2019-05-08 | $41.85 | $43.52 | $41.85 | $43.20 | $31.88 | 921,610 |
| 2019-05-07 | $42.75 | $43.35 | $42.28 | $42.96 | $31.70 | 726,930 |
| 2019-05-06 | $44.85 | $44.85 | $41.85 | $42.25 | $31.18 | 1,356,550 |
| 2019-05-03 | $46.00 | $46.00 | $46.00 | $46.00 | $33.94 | 0 |
| 2019-05-02 | $46.00 | $46.00 | $46.00 | $46.00 | $33.94 | 0 |
| 2019-05-01 | $46.00 | $46.00 | $46.00 | $46.00 | $33.94 | 0 |
| 2019-04-30 | $45.97 | $46.50 | $45.61 | $46.00 | $33.94 | 721,690 |
| 2019-04-29 | $46.50 | $46.85 | $45.28 | $45.74 | $33.75 | 1,138,820 |
| 2019-04-26 | $49.00 | $49.60 | $46.55 | $46.77 | $34.51 | 2,787,440 |
| 2019-04-25 | $51.00 | $53.15 | $51.00 | $51.72 | $38.16 | 1,780,620 |
| 2019-04-24 | $50.49 | $51.38 | $50.37 | $51.32 | $37.87 | 803,640 |
| 2019-04-23 | $52.83 | $53.00 | $50.24 | $50.38 | $37.18 | 1,636,540 |
| 2019-04-22 | $52.20 | $53.65 | $51.93 | $52.83 | $38.98 | 1,415,840 |
| 2019-04-19 | $51.69 | $52.25 | $51.41 | $52.19 | $38.51 | 1,002,500 |
| 2019-04-18 | $52.55 | $52.70 | $51.45 | $51.67 | $38.13 | 1,318,060 |
| 2019-04-17 | $52.40 | $52.99 | $52.28 | $52.55 | $38.78 | 1,005,710 |
| 2019-04-16 | $51.50 | $52.80 | $50.71 | $52.72 | $38.90 | 1,296,650 |
| 2019-04-15 | $52.62 | $52.94 | $51.50 | $51.50 | $38.00 | 1,161,250 |
| 2019-04-12 | $51.33 | $52.21 | $51.20 | $52.11 | $38.45 | 1,275,000 |
| 2019-04-11 | $52.66 | $53.42 | $50.86 | $51.17 | $37.76 | 2,077,670 |
| 2019-04-10 | $53.86 | $53.96 | $52.02 | $52.45 | $38.70 | 1,849,900 |
| 2019-04-09 | $53.73 | $54.16 | $52.90 | $53.86 | $39.74 | 1,193,770 |
| 2019-04-08 | $58.13 | $58.73 | $52.43 | $53.90 | $39.77 | 3,532,550 |
| 2019-04-05 | $58.22 | $58.22 | $58.22 | $58.22 | $42.96 | 0 |
| 2019-04-04 | $57.91 | $59.31 | $57.28 | $58.22 | $42.96 | 2,134,260 |
| 2019-04-03 | $57.10 | $58.22 | $56.62 | $57.47 | $42.41 | 1,160,470 |
| 2019-04-02 | $57.46 | $58.87 | $57.05 | $57.21 | $42.22 | 2,113,160 |
| 2019-04-01 | $55.54 | $58.00 | $55.31 | $57.43 | $42.38 | 2,075,080 |
| 2019-03-29 | $53.89 | $55.80 | $52.84 | $55.52 | $40.97 | 1,657,470 |
| 2019-03-28 | $55.00 | $55.90 | $53.42 | $53.47 | $39.46 | 1,617,710 |
| 2019-03-27 | $55.00 | $55.44 | $54.02 | $55.28 | $40.79 | 1,958,700 |
| 2019-03-26 | $56.70 | $57.38 | $53.28 | $54.01 | $39.85 | 2,621,690 |
| 2019-03-25 | $58.03 | $58.70 | $56.59 | $56.63 | $41.79 | 2,701,770 |
| 2019-03-22 | $59.15 | $59.75 | $58.41 | $59.29 | $43.75 | 2,978,980 |
| 2019-03-21 | $60.25 | $63.51 | $58.89 | $59.11 | $43.62 | 4,285,610 |
| 2019-03-20 | $62.12 | $63.67 | $59.25 | $60.77 | $44.84 | 3,113,270 |
| 2019-03-19 | $60.58 | $63.40 | $59.48 | $63.29 | $46.70 | 3,458,430 |
| 2019-03-18 | $62.10 | $63.33 | $59.90 | $61.30 | $45.23 | 3,068,990 |
| 2019-03-15 | $56.00 | $61.33 | $55.60 | $61.33 | $45.26 | 5,178,330 |
| 2019-03-14 | $57.35 | $57.89 | $53.60 | $55.75 | $41.14 | 2,927,400 |
| 2019-03-13 | $55.70 | $59.88 | $55.55 | $57.32 | $42.30 | 5,381,310 |
| 2019-03-12 | $53.03 | $56.29 | $53.03 | $55.97 | $41.30 | 5,338,310 |
| 2019-03-11 | $51.55 | $52.50 | $51.30 | $52.50 | $38.74 | 2,682,650 |
| 2019-03-08 | $53.96 | $54.00 | $51.10 | $51.11 | $37.71 | 4,052,050 |
| 2019-03-07 | $51.91 | $56.80 | $51.00 | $54.47 | $40.19 | 5,660,300 |
| 2019-03-06 | $52.97 | $52.97 | $51.25 | $52.28 | $38.58 | 3,687,410 |
| 2019-03-05 | $51.50 | $52.79 | $51.22 | $52.78 | $38.95 | 3,135,390 |
| 2019-03-04 | $53.93 | $54.55 | $51.60 | $51.71 | $38.16 | 5,167,400 |
| 2019-03-01 | $49.71 | $52.49 | $49.71 | $51.96 | $38.34 | 4,508,980 |
| 2019-02-28 | $48.93 | $49.94 | $48.60 | $49.59 | $36.59 | 2,675,280 |
| 2019-02-27 | $48.55 | $50.68 | $48.55 | $49.03 | $36.18 | 3,427,310 |
| 2019-02-26 | $49.89 | $51.24 | $48.61 | $48.61 | $35.87 | 5,517,530 |
| 2019-02-25 | $47.20 | $49.46 | $46.49 | $49.12 | $36.25 | 4,811,750 |
| 2019-02-22 | $46.05 | $46.68 | $45.54 | $46.68 | $34.45 | 2,752,330 |
| 2019-02-21 | $46.16 | $47.55 | $46.01 | $46.56 | $34.36 | 3,900,880 |
| 2019-02-20 | $46.25 | $46.40 | $45.38 | $46.00 | $33.94 | 1,901,050 |
| 2019-02-19 | $46.99 | $47.06 | $45.80 | $46.24 | $34.12 | 3,057,430 |
| 2019-02-18 | $46.03 | $47.20 | $45.85 | $47.01 | $34.69 | 3,330,930 |
| 2019-02-15 | $45.81 | $46.46 | $45.60 | $45.88 | $33.85 | 2,195,910 |
| 2019-02-14 | $46.11 | $46.14 | $45.61 | $45.87 | $33.85 | 2,519,500 |
| 2019-02-13 | $45.52 | $46.70 | $45.32 | $46.21 | $34.10 | 4,292,400 |
| 2019-02-12 | $45.42 | $46.57 | $45.20 | $45.66 | $33.69 | 3,039,420 |
| 2019-02-11 | $45.35 | $45.80 | $44.70 | $45.63 | $33.67 | 2,383,620 |
| 2019-02-08 | $45.11 | $45.11 | $45.11 | $45.11 | $33.29 | 0 |
| 2019-02-07 | $45.11 | $45.11 | $45.11 | $45.11 | $33.29 | 0 |
| 2019-02-06 | $45.11 | $45.11 | $45.11 | $45.11 | $33.29 | 0 |
| 2019-02-05 | $45.11 | $45.11 | $45.11 | $45.11 | $33.29 | 0 |
| 2019-02-04 | $45.11 | $45.11 | $45.11 | $45.11 | $33.29 | 0 |
| 2019-02-01 | $44.00 | $45.15 | $43.50 | $45.11 | $33.29 | 2,238,940 |
| 2019-01-31 | $41.99 | $44.80 | $41.49 | $44.33 | $32.71 | 3,882,160 |
| 2019-01-30 | $43.15 | $43.71 | $41.92 | $42.10 | $31.07 | 2,229,830 |
| 2019-01-29 | $45.61 | $45.61 | $41.87 | $42.99 | $31.72 | 3,397,740 |
| 2019-01-28 | $45.79 | $47.00 | $45.13 | $46.19 | $34.08 | 2,619,360 |
| 2019-01-25 | $45.68 | $46.40 | $44.82 | $45.48 | $33.56 | 2,796,350 |
| 2019-01-24 | $46.00 | $46.50 | $45.50 | $45.89 | $33.86 | 2,977,720 |
| 2019-01-23 | $45.24 | $46.49 | $44.30 | $46.49 | $34.31 | 3,753,940 |
| 2019-01-22 | $45.36 | $46.93 | $45.08 | $45.45 | $33.54 | 4,162,850 |
| 2019-01-21 | $45.36 | $45.84 | $44.81 | $45.19 | $33.35 | 2,418,450 |
| 2019-01-18 | $44.35 | $45.70 | $44.00 | $45.40 | $33.50 | 3,032,720 |
| 2019-01-17 | $45.34 | $45.75 | $44.15 | $44.25 | $32.65 | 1,866,910 |
| 2019-01-16 | $46.15 | $46.48 | $45.31 | $45.33 | $33.45 | 2,695,360 |
| 2019-01-15 | $43.24 | $47.90 | $43.07 | $46.19 | $34.08 | 5,097,490 |
| 2019-01-14 | $44.60 | $44.80 | $42.77 | $43.77 | $32.30 | 3,440,700 |
| 2019-01-11 | $42.41 | $44.50 | $42.32 | $44.15 | $32.58 | 4,437,450 |
| 2019-01-10 | $42.79 | $43.07 | $42.31 | $42.41 | $31.29 | 1,654,490 |
| 2019-01-09 | $43.02 | $43.70 | $42.82 | $42.84 | $31.61 | 2,449,460 |
| 2019-01-08 | $43.49 | $43.49 | $42.59 | $43.00 | $31.73 | 1,657,790 |
| 2019-01-07 | $43.40 | $43.77 | $43.09 | $43.49 | $32.09 | 2,417,640 |
| 2019-01-04 | $42.22 | $43.45 | $41.70 | $43.13 | $31.83 | 1,892,710 |
| 2019-01-03 | $43.18 | $43.57 | $42.55 | $42.80 | $31.58 | 1,326,140 |
| 2019-01-02 | $43.45 | $43.45 | $42.50 | $43.22 | $31.89 | 1,304,840 |
| 2019-01-01 | $43.25 | $43.25 | $43.25 | $43.25 | $31.91 | 0 |
| 2018-12-31 | $43.25 | $43.25 | $43.25 | $43.25 | $31.91 | 0 |
| 2018-12-28 | $43.15 | $43.40 | $42.16 | $43.25 | $31.91 | 2,443,970 |
| 2018-12-27 | $43.91 | $44.35 | $42.88 | $43.20 | $31.88 | 1,994,570 |
| 2018-12-26 | $43.82 | $44.48 | $43.40 | $43.40 | $32.02 | 1,657,490 |
| 2018-12-25 | $44.50 | $44.50 | $42.56 | $44.11 | $32.55 | 2,701,320 |
| 2018-12-24 | $44.14 | $45.97 | $44.14 | $45.10 | $33.28 | 3,480,500 |
| 2018-12-21 | $44.21 | $44.50 | $43.40 | $44.40 | $32.76 | 1,245,310 |
| 2018-12-20 | $43.66 | $44.45 | $43.60 | $44.30 | $32.69 | 1,245,450 |
| 2018-12-19 | $43.83 | $44.20 | $43.51 | $43.90 | $32.39 | 1,010,570 |
| 2018-12-18 | $44.39 | $44.65 | $43.18 | $43.99 | $32.46 | 1,899,190 |
| 2018-12-17 | $43.99 | $45.19 | $43.85 | $44.91 | $33.14 | 1,621,520 |
| 2018-12-14 | $44.80 | $44.86 | $43.84 | $44.45 | $32.80 | 1,713,590 |
| 2018-12-13 | $45.35 | $45.57 | $44.04 | $45.00 | $33.21 | 1,770,590 |
| 2018-12-12 | $45.24 | $45.98 | $44.90 | $45.16 | $33.32 | 1,597,790 |
| 2018-12-11 | $43.87 | $45.51 | $43.74 | $45.51 | $33.58 | 2,247,800 |
| 2018-12-10 | $44.50 | $44.50 | $43.28 | $43.62 | $32.19 | 1,821,440 |
| 2018-12-07 | $45.65 | $45.88 | $44.39 | $44.88 | $33.12 | 1,856,810 |
| 2018-12-06 | $45.15 | $46.23 | $45.00 | $45.23 | $33.38 | 2,512,470 |
| 2018-12-05 | $44.00 | $45.65 | $43.66 | $45.60 | $33.65 | 2,671,000 |
| 2018-12-04 | $45.05 | $45.29 | $44.33 | $45.09 | $33.27 | 2,279,850 |
| 2018-12-03 | $44.91 | $45.86 | $44.51 | $45.43 | $33.52 | 3,260,700 |
| 2018-11-30 | $42.80 | $43.88 | $42.33 | $43.80 | $32.32 | 2,024,190 |
| 2018-11-29 | $46.10 | $46.47 | $43.27 | $43.27 | $31.93 | 3,047,850 |
| 2018-11-28 | $45.79 | $46.18 | $44.66 | $45.95 | $33.91 | 2,603,670 |
| 2018-11-27 | $45.99 | $46.46 | $44.93 | $46.20 | $34.09 | 3,382,220 |
| 2018-11-26 | $49.20 | $49.86 | $45.08 | $45.65 | $33.69 | 5,474,380 |
| 2018-11-23 | $48.85 | $50.88 | $48.81 | $49.91 | $36.83 | 5,339,340 |
| 2018-11-22 | $50.18 | $50.49 | $48.05 | $49.09 | $36.22 | 3,286,140 |
| 2018-11-21 | $47.51 | $49.79 | $47.28 | $49.61 | $36.61 | 3,388,110 |
| 2018-11-20 | $49.02 | $50.70 | $48.41 | $48.47 | $35.77 | 4,376,190 |
| 2018-11-19 | $48.82 | $50.98 | $48.62 | $49.68 | $36.66 | 4,906,430 |
| 2018-11-16 | $49.00 | $50.45 | $48.80 | $49.07 | $36.21 | 5,689,890 |
| 2018-11-15 | $47.20 | $50.00 | $46.25 | $49.69 | $36.67 | 7,144,990 |
| 2018-11-14 | $45.20 | $47.38 | $45.03 | $46.47 | $34.29 | 5,354,010 |
| 2018-11-13 | $44.57 | $45.50 | $44.22 | $45.14 | $33.31 | 3,691,620 |
| 2018-11-12 | $43.44 | $45.18 | $43.44 | $45.09 | $33.27 | 3,226,240 |
| 2018-11-09 | $43.70 | $44.20 | $43.32 | $43.57 | $32.15 | 2,428,850 |
| 2018-11-08 | $45.88 | $45.98 | $43.88 | $43.97 | $32.45 | 3,501,960 |
| 2018-11-07 | $44.90 | $46.47 | $44.90 | $45.51 | $33.58 | 4,179,190 |
| 2018-11-06 | $47.21 | $47.25 | $44.09 | $45.33 | $33.45 | 6,479,980 |
| 2018-11-05 | $51.49 | $52.06 | $47.70 | $48.61 | $35.87 | 8,515,260 |
| 2018-11-02 | $47.69 | $49.64 | $47.02 | $49.64 | $36.63 | 7,510,780 |
| 2018-11-01 | $46.98 | $49.17 | $46.50 | $46.75 | $34.50 | 6,561,350 |
| 2018-10-31 | $46.20 | $48.20 | $45.83 | $47.10 | $34.76 | 5,648,070 |
| 2018-10-30 | $47.12 | $47.30 | $44.22 | $46.00 | $33.94 | 5,010,220 |
| 2018-10-29 | $47.28 | $48.74 | $46.44 | $47.69 | $35.19 | 4,577,540 |
| 2018-10-26 | $48.00 | $49.50 | $46.94 | $47.85 | $35.31 | 5,977,840 |
| 2018-10-25 | $44.44 | $49.35 | $43.60 | $48.76 | $35.98 | 7,458,430 |
| 2018-10-24 | $48.22 | $49.30 | $46.05 | $47.01 | $34.69 | 5,911,330 |
| 2018-10-23 | $47.19 | $51.49 | $47.19 | $48.37 | $35.69 | 8,611,110 |
| 2018-10-22 | $46.11 | $49.38 | $44.89 | $47.99 | $35.41 | 7,048,820 |
| 2018-10-19 | $42.00 | $47.30 | $42.00 | $45.84 | $33.83 | 5,041,960 |
| 2018-10-18 | $46.00 | $46.00 | $43.04 | $43.60 | $32.17 | 5,960,280 |
| 2018-10-17 | $47.04 | $49.78 | $46.00 | $47.81 | $35.28 | 7,593,860 |
| 2018-10-16 | $45.27 | $47.09 | $43.68 | $46.45 | $34.28 | 6,057,070 |
| 2018-10-15 | $45.80 | $47.11 | $45.62 | $45.81 | $33.80 | 5,556,380 |
| 2018-10-12 | $45.10 | $46.00 | $43.32 | $44.88 | $33.12 | 4,439,360 |
| 2018-10-11 | $48.00 | $48.59 | $46.04 | $46.04 | $33.97 | 5,604,090 |
| 2018-10-10 | $50.14 | $51.33 | $50.03 | $51.16 | $37.75 | 4,841,550 |
| 2018-10-09 | $50.95 | $51.60 | $49.88 | $50.30 | $37.12 | 4,783,850 |
| 2018-10-08 | $53.00 | $53.50 | $50.15 | $50.15 | $37.01 | 5,937,240 |
| 2018-10-05 | $55.65 | $55.65 | $55.65 | $55.65 | $41.06 | 0 |
| 2018-10-04 | $55.65 | $55.65 | $55.65 | $55.65 | $41.06 | 0 |
| 2018-10-03 | $55.65 | $55.65 | $55.65 | $55.65 | $41.06 | 0 |
| 2018-10-02 | $55.65 | $55.65 | $55.65 | $55.65 | $41.06 | 0 |
| 2018-10-01 | $55.65 | $55.65 | $55.65 | $55.65 | $41.06 | 0 |
| 2018-09-28 | $54.99 | $57.35 | $54.89 | $55.65 | $41.06 | 5,959,270 |
| 2018-09-27 | $59.54 | $59.78 | $54.81 | $55.51 | $40.96 | 9,756,380 |
| 2018-09-26 | $59.50 | $60.90 | $56.61 | $60.90 | $44.94 | 9,262,610 |
| 2018-09-25 | $59.05 | $60.88 | $58.50 | $59.29 | $43.75 | 7,020,280 |
| 2018-09-24 | $58.84 | $58.84 | $58.84 | $58.84 | $43.42 | 0 |
| 2018-09-21 | $59.00 | $62.97 | $58.31 | $58.84 | $43.42 | 9,225,100 |
| 2018-09-20 | $58.16 | $60.40 | $57.74 | $59.23 | $43.71 | 10,931,790 |
| 2018-09-19 | $63.00 | $68.97 | $59.50 | $61.60 | $45.45 | 15,867,350 |
| 2018-09-18 | $59.50 | $62.70 | $58.00 | $62.70 | $46.27 | 9,941,520 |
| 2018-09-17 | $60.01 | $60.01 | $55.68 | $57.00 | $42.06 | 13,300,110 |
| 2018-09-14 | $54.55 | $54.55 | $54.55 | $54.55 | $40.25 | 127,930 |
| 2018-09-13 | $49.59 | $49.59 | $49.59 | $49.59 | $36.59 | 40,050 |
| 2018-09-12 | $45.08 | $45.08 | $45.08 | $45.08 | $33.26 | 17,100 |
| 2018-09-11 | $40.98 | $40.98 | $40.98 | $40.98 | $30.24 | 14,940 |
| 2018-09-10 | $31.04 | $37.25 | $31.04 | $37.25 | $27.49 | 34,990 |
Ningbo Yongxin Optics Company. Ltd (603297) News Headlines
Recent Ningbo Yongxin Optics Company. Ltd (603297) News
Similar Companies to Ningbo Yongxin Optics Company. Ltd (603297) 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 | -- | -- | -- |