Beijing Wantai Biological Pharmacy Enterprise Company Ltd (603392) Exchange: SHG
Data as of July 9, 2025
$59.93 ($0.12) 0.20%
Beijing Wantai Biological Pharmacy Enterprise Company Ltd - Daily Information
Click for more stock information on Beijing Wantai Biological Pharmacy Enterprise Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $59.69 |
| Previous Close | $59.93 |
| High | $60.23 |
| Low | $59.51 |
| Adjusted Open | $59.69 |
| Previous Adjusted Close | $59.93 |
| Adjusted High | $60.23 |
| Adjusted Low | $59.51 |
About Beijing Wantai Biological Pharmacy Enterprise Company Ltd (603392)
Beijing Wantai Biological Pharmacy Enterprise Co Ltd
Invest in Beijing Wantai Biological Pharmacy Enterprise Company Ltd (603392)
Historical Stock Data for Beijing Wantai Biological Pharmacy Enterprise Company Ltd (603392)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $59.69 | $60.23 | $59.51 | $59.93 | $59.93 | 3,078,660 |
| 2025-07-07 | $60.74 | $60.75 | $59.63 | $59.81 | $59.81 | 4,140,490 |
| 2025-07-04 | $61.62 | $61.75 | $60.58 | $60.65 | $60.65 | 3,989,220 |
| 2025-07-03 | $61.69 | $62.48 | $61.17 | $61.64 | $61.64 | 4,489,580 |
| 2025-07-02 | $60.19 | $62.57 | $58.50 | $62.31 | $62.31 | 10,892,580 |
| 2025-06-30 | $61.60 | $61.70 | $60.95 | $61.00 | $61.00 | 4,115,580 |
| 2025-06-27 | $60.81 | $61.70 | $60.81 | $61.40 | $61.40 | 3,204,100 |
| 2025-06-26 | $62.00 | $62.01 | $60.85 | $60.96 | $60.96 | 5,320,250 |
| 2025-06-25 | $62.10 | $62.10 | $61.32 | $61.95 | $61.95 | 4,186,910 |
| 2025-06-24 | $62.81 | $63.12 | $61.69 | $62.14 | $62.14 | 6,174,640 |
| 2025-06-23 | $61.39 | $63.04 | $61.11 | $62.80 | $62.80 | 3,762,780 |
| 2025-06-20 | $60.95 | $62.04 | $60.91 | $62.04 | $62.04 | 3,483,440 |
| 2025-06-19 | $62.50 | $62.88 | $60.98 | $61.05 | $61.05 | 5,291,380 |
| 2025-06-18 | $63.84 | $63.84 | $62.81 | $62.90 | $62.90 | 3,493,330 |
| 2025-06-17 | $63.73 | $64.60 | $63.53 | $64.14 | $64.14 | 4,970,200 |
| 2025-06-13 | $66.61 | $66.61 | $64.86 | $65.09 | $65.09 | 5,723,660 |
| 2025-06-12 | $67.48 | $67.48 | $66.24 | $66.61 | $66.61 | 5,402,900 |
| 2025-06-11 | $67.52 | $68.15 | $67.30 | $67.48 | $67.48 | 5,482,640 |
| 2025-06-10 | $69.70 | $69.97 | $67.22 | $67.56 | $67.56 | 8,673,210 |
| 2025-06-09 | $71.02 | $71.59 | $69.42 | $69.70 | $69.70 | 11,744,740 |
| 2025-06-06 | $80.00 | $80.00 | $72.38 | $72.48 | $72.48 | 22,777,820 |
| 2025-06-05 | $78.36 | $78.36 | $77.40 | $78.36 | $78.36 | 12,035,280 |
| 2025-06-04 | $69.97 | $72.00 | $69.69 | $71.24 | $71.24 | 4,591,360 |
| 2025-06-03 | $69.00 | $70.37 | $68.37 | $70.18 | $70.18 | 3,947,790 |
| 2025-05-30 | $70.60 | $70.95 | $69.29 | $69.30 | $69.30 | 3,745,060 |
| 2025-05-29 | $68.54 | $69.98 | $68.09 | $69.44 | $69.44 | 2,963,580 |
| 2025-05-28 | $69.59 | $69.59 | $68.37 | $68.43 | $68.43 | 2,121,830 |
| 2025-05-27 | $68.91 | $70.28 | $68.90 | $69.44 | $69.44 | 2,954,620 |
| 2025-05-26 | $68.00 | $69.70 | $67.51 | $68.91 | $68.91 | 3,273,410 |
| 2025-05-23 | $68.02 | $69.96 | $67.89 | $68.10 | $68.10 | 4,179,040 |
| 2025-05-22 | $67.57 | $68.96 | $67.00 | $68.39 | $68.39 | 2,611,380 |
| 2025-05-21 | $67.80 | $69.36 | $67.08 | $67.72 | $67.72 | 3,681,960 |
| 2025-05-20 | $68.40 | $69.14 | $67.67 | $67.78 | $67.78 | 2,151,140 |
| 2025-05-19 | $68.00 | $69.80 | $67.51 | $68.42 | $68.42 | 3,470,990 |
| 2025-05-16 | $66.10 | $67.49 | $65.70 | $67.37 | $67.37 | 2,467,750 |
| 2025-05-15 | $67.18 | $67.33 | $66.02 | $66.15 | $66.15 | 2,304,720 |
| 2025-05-14 | $67.19 | $68.21 | $66.83 | $67.20 | $67.20 | 2,087,860 |
| 2025-05-13 | $68.41 | $68.80 | $66.90 | $67.20 | $67.20 | 3,684,550 |
| 2025-05-12 | $64.73 | $68.88 | $64.58 | $68.53 | $68.53 | 7,912,390 |
| 2025-05-09 | $65.60 | $66.00 | $64.71 | $64.73 | $64.73 | 1,736,100 |
| 2025-05-08 | $65.15 | $65.90 | $65.14 | $65.79 | $65.79 | 1,520,480 |
| 2025-05-07 | $65.80 | $66.02 | $64.75 | $65.57 | $65.57 | 2,903,250 |
| 2025-05-06 | $65.53 | $66.10 | $64.62 | $65.10 | $65.10 | 2,457,110 |
| 2025-04-30 | $65.15 | $66.06 | $65.15 | $65.41 | $65.41 | 1,665,440 |
| 2025-04-29 | $64.90 | $65.99 | $64.54 | $65.30 | $65.30 | 1,386,070 |
| 2025-04-28 | $65.77 | $65.91 | $65.00 | $65.00 | $65.00 | 1,900,760 |
| 2025-04-25 | $65.00 | $66.23 | $64.30 | $66.10 | $66.10 | 2,563,870 |
| 2025-04-24 | $65.11 | $65.78 | $64.87 | $64.87 | $64.87 | 2,406,030 |
| 2025-04-23 | $66.16 | $66.48 | $65.31 | $65.55 | $65.55 | 2,524,080 |
| 2025-04-22 | $66.63 | $67.09 | $66.11 | $66.11 | $66.11 | 1,973,760 |
| 2025-04-21 | $67.31 | $67.78 | $66.84 | $66.95 | $66.95 | 1,846,320 |
| 2025-04-18 | $68.71 | $68.71 | $67.01 | $67.31 | $67.31 | 2,367,580 |
| 2025-04-17 | $70.00 | $70.39 | $68.28 | $69.40 | $69.40 | 3,748,330 |
| 2025-04-16 | $68.20 | $72.40 | $67.66 | $71.00 | $71.00 | 7,665,640 |
| 2025-04-15 | $67.35 | $68.49 | $66.06 | $68.30 | $68.30 | 3,617,640 |
| 2025-04-14 | $67.82 | $67.82 | $66.61 | $67.31 | $67.31 | 3,222,390 |
| 2025-04-11 | $66.66 | $68.00 | $66.29 | $67.82 | $67.82 | 3,458,840 |
| 2025-04-10 | $66.50 | $67.28 | $65.31 | $67.00 | $67.00 | 4,039,930 |
| 2025-04-09 | $64.99 | $66.08 | $63.60 | $66.08 | $66.08 | 3,786,420 |
| 2025-04-08 | $63.28 | $65.50 | $62.11 | $65.50 | $65.50 | 5,818,030 |
| 2025-04-07 | $64.00 | $64.00 | $60.23 | $63.30 | $63.30 | 6,262,860 |
| 2025-04-03 | $64.87 | $65.50 | $64.65 | $65.00 | $65.00 | 1,390,420 |
| 2025-04-02 | $64.72 | $65.48 | $64.45 | $65.18 | $65.18 | 1,723,850 |
| 2025-04-01 | $64.28 | $65.96 | $64.11 | $64.74 | $64.74 | 2,519,080 |
| 2025-03-31 | $65.00 | $65.06 | $63.91 | $64.07 | $64.07 | 1,987,440 |
| 2025-03-28 | $65.77 | $65.98 | $65.10 | $65.16 | $65.16 | 2,071,850 |
| 2025-03-27 | $66.02 | $66.43 | $65.81 | $65.84 | $65.84 | 1,816,360 |
| 2025-03-26 | $66.06 | $66.45 | $65.99 | $66.04 | $66.04 | 1,218,070 |
| 2025-03-25 | $66.06 | $66.50 | $65.76 | $66.33 | $66.33 | 1,267,920 |
| 2025-03-24 | $66.06 | $66.75 | $65.77 | $66.17 | $66.17 | 1,780,070 |
| 2025-03-21 | $66.87 | $67.16 | $66.10 | $66.43 | $66.43 | 2,285,440 |
| 2025-03-20 | $66.84 | $67.30 | $66.53 | $66.88 | $66.88 | 1,892,840 |
| 2025-03-19 | $66.92 | $67.19 | $66.78 | $66.88 | $66.88 | 1,842,740 |
| 2025-03-18 | $67.05 | $67.46 | $66.70 | $67.04 | $67.04 | 2,394,180 |
| 2025-03-17 | $67.80 | $67.80 | $66.67 | $67.04 | $67.04 | 4,260,960 |
| 2025-03-14 | $66.79 | $70.49 | $66.51 | $68.70 | $68.70 | 6,331,570 |
| 2025-03-13 | $66.97 | $67.36 | $66.62 | $66.80 | $66.80 | 1,817,210 |
| 2025-03-12 | $67.50 | $67.53 | $66.73 | $66.97 | $66.97 | 1,589,350 |
| 2025-03-11 | $66.10 | $67.29 | $66.10 | $67.29 | $67.29 | 1,839,170 |
| 2025-03-10 | $66.90 | $67.20 | $66.44 | $66.79 | $66.79 | 1,945,790 |
| 2025-03-07 | $67.48 | $67.62 | $66.60 | $66.85 | $66.85 | 2,217,050 |
| 2025-03-06 | $67.20 | $68.70 | $67.01 | $67.62 | $67.62 | 2,836,310 |
| 2025-03-05 | $66.88 | $67.41 | $66.60 | $67.34 | $67.34 | 1,796,510 |
| 2025-03-04 | $66.47 | $68.85 | $66.12 | $67.18 | $67.18 | 2,959,520 |
| 2025-03-03 | $66.43 | $67.39 | $66.30 | $66.47 | $66.47 | 2,398,160 |
| 2025-02-28 | $67.70 | $68.38 | $66.54 | $67.08 | $67.08 | 3,365,850 |
| 2025-02-27 | $67.50 | $68.10 | $67.20 | $67.73 | $67.73 | 3,097,490 |
| 2025-02-26 | $70.80 | $70.80 | $66.80 | $68.10 | $68.10 | 8,292,020 |
| 2025-02-25 | $66.66 | $73.00 | $66.31 | $71.67 | $71.67 | 7,674,510 |
| 2025-02-24 | $68.77 | $68.88 | $66.51 | $67.07 | $67.07 | 4,401,550 |
| 2025-02-20 | $70.20 | $70.64 | $68.80 | $68.80 | $68.80 | 3,411,790 |
| 2025-02-19 | $69.26 | $69.77 | $68.34 | $69.69 | $69.69 | 2,539,590 |
| 2025-02-18 | $69.25 | $70.82 | $69.01 | $69.38 | $69.38 | 3,923,700 |
| 2025-02-17 | $68.53 | $69.90 | $67.85 | $69.20 | $69.20 | 4,428,400 |
| 2025-02-14 | $65.69 | $68.54 | $65.58 | $68.53 | $68.53 | 5,139,820 |
| 2025-02-13 | $65.44 | $66.48 | $65.24 | $65.70 | $65.70 | 2,325,640 |
| 2025-02-12 | $65.26 | $66.30 | $65.26 | $65.71 | $65.71 | 2,875,330 |
| 2025-02-11 | $67.41 | $67.58 | $65.88 | $66.16 | $66.16 | 3,902,360 |
| 2025-02-10 | $67.71 | $67.80 | $65.83 | $67.40 | $67.40 | 3,539,910 |
| 2025-02-07 | $68.01 | $68.30 | $67.51 | $67.86 | $67.86 | 2,854,250 |
| 2025-02-06 | $68.30 | $68.57 | $67.40 | $68.01 | $68.01 | 2,042,180 |
| 2025-02-05 | $68.42 | $68.42 | $67.43 | $67.93 | $67.93 | 1,822,890 |
| 2025-01-27 | $68.72 | $68.82 | $68.02 | $68.09 | $68.09 | 1,545,170 |
| 2025-01-24 | $68.04 | $68.96 | $68.00 | $68.46 | $68.46 | 1,582,350 |
| 2025-01-23 | $69.00 | $69.42 | $68.15 | $68.39 | $68.39 | 1,820,430 |
| 2025-01-22 | $68.05 | $68.70 | $67.11 | $68.61 | $68.61 | 1,833,930 |
| 2025-01-21 | $69.10 | $69.58 | $68.01 | $68.40 | $68.40 | 1,426,800 |
| 2025-01-20 | $69.80 | $70.85 | $69.03 | $69.08 | $69.08 | 1,980,130 |
| 2025-01-17 | $68.88 | $70.20 | $68.50 | $69.49 | $69.49 | 1,979,940 |
| 2025-01-16 | $68.00 | $69.00 | $67.57 | $68.99 | $68.99 | 2,279,810 |
| 2025-01-15 | $69.26 | $69.66 | $68.07 | $68.26 | $68.26 | 2,341,220 |
| 2025-01-14 | $68.27 | $69.68 | $68.27 | $69.46 | $69.46 | 3,052,040 |
| 2025-01-13 | $68.13 | $70.75 | $67.88 | $68.47 | $68.47 | 3,433,910 |
| 2025-01-09 | $69.33 | $69.77 | $68.51 | $68.83 | $68.83 | 2,095,510 |
| 2025-01-08 | $67.84 | $70.29 | $67.60 | $69.35 | $69.35 | 3,708,360 |
| 2025-01-07 | $69.90 | $70.02 | $66.91 | $67.72 | $67.72 | 3,583,460 |
| 2025-01-06 | $71.10 | $72.33 | $68.90 | $69.69 | $69.69 | 3,564,970 |
| 2025-01-03 | $67.35 | $73.33 | $67.12 | $70.68 | $70.68 | 6,608,070 |
| 2025-01-02 | $70.46 | $70.73 | $67.10 | $67.30 | $67.30 | 4,200,080 |
| 2024-12-31 | $72.05 | $72.30 | $70.44 | $70.46 | $70.46 | 2,914,920 |
| 2024-12-30 | $72.30 | $72.85 | $71.82 | $72.05 | $72.05 | 1,998,140 |
| 2024-12-27 | $72.99 | $73.29 | $72.02 | $72.20 | $72.20 | 2,414,840 |
| 2024-12-26 | $73.14 | $73.44 | $72.81 | $72.99 | $72.99 | 1,727,060 |
| 2024-12-25 | $74.55 | $75.00 | $72.90 | $73.14 | $73.14 | 2,422,250 |
| 2024-12-24 | $73.95 | $75.20 | $73.24 | $74.79 | $74.79 | 3,044,410 |
| 2024-12-23 | $75.81 | $76.10 | $73.88 | $73.95 | $73.95 | 3,761,360 |
| 2024-12-20 | $75.51 | $76.79 | $75.18 | $76.30 | $76.30 | 2,646,590 |
| 2024-12-19 | $75.10 | $75.90 | $74.76 | $75.36 | $75.36 | 2,415,190 |
| 2024-12-18 | $74.35 | $75.87 | $74.30 | $75.70 | $75.70 | 2,306,700 |
| 2024-12-17 | $74.52 | $75.40 | $74.52 | $74.55 | $74.55 | 2,182,160 |
| 2024-12-16 | $75.30 | $75.56 | $74.59 | $74.80 | $74.80 | 2,258,710 |
| 2024-12-13 | $76.50 | $77.00 | $75.23 | $75.37 | $75.37 | 3,809,590 |
| 2024-12-12 | $76.32 | $76.74 | $75.80 | $76.62 | $76.62 | 3,057,020 |
| 2024-12-11 | $76.75 | $76.97 | $75.90 | $76.02 | $76.02 | 2,816,580 |
| 2024-12-10 | $77.60 | $77.88 | $76.41 | $76.65 | $76.65 | 4,783,470 |
| 2024-12-09 | $76.00 | $77.40 | $75.55 | $76.60 | $76.60 | 4,108,730 |
| 2024-12-06 | $76.38 | $77.99 | $75.26 | $75.90 | $75.90 | 4,733,630 |
| 2024-12-05 | $77.05 | $77.40 | $75.53 | $76.29 | $76.29 | 4,260,420 |
| 2024-12-04 | $75.02 | $78.48 | $75.00 | $77.00 | $77.00 | 7,105,360 |
| 2024-12-03 | $72.50 | $75.87 | $72.24 | $75.30 | $75.30 | 7,139,520 |
| 2024-12-02 | $71.80 | $73.15 | $71.80 | $72.50 | $72.50 | 3,012,550 |
| 2024-11-29 | $72.47 | $73.88 | $71.71 | $72.94 | $72.94 | 3,361,030 |
| 2024-11-28 | $72.33 | $72.55 | $71.40 | $72.02 | $72.02 | 2,732,780 |
| 2024-11-27 | $72.50 | $72.58 | $70.90 | $72.45 | $72.45 | 2,682,270 |
| 2024-11-26 | $72.31 | $73.08 | $71.27 | $71.84 | $71.84 | 2,724,260 |
| 2024-11-25 | $72.88 | $74.40 | $71.91 | $72.72 | $72.72 | 4,221,740 |
| 2024-11-22 | $73.90 | $75.17 | $73.00 | $73.17 | $73.17 | 4,813,540 |
| 2024-11-21 | $72.00 | $74.60 | $71.59 | $73.93 | $73.93 | 5,685,440 |
| 2024-11-20 | $72.05 | $72.62 | $71.51 | $71.76 | $71.76 | 3,465,490 |
| 2024-11-19 | $72.00 | $72.79 | $70.71 | $72.14 | $72.14 | 3,526,500 |
| 2024-11-18 | $72.90 | $72.96 | $70.80 | $71.00 | $71.00 | 3,693,110 |
| 2024-11-15 | $73.31 | $74.09 | $72.14 | $72.16 | $72.16 | 3,458,650 |
| 2024-11-14 | $75.20 | $75.45 | $73.68 | $73.75 | $73.75 | 3,650,790 |
| 2024-11-13 | $74.80 | $76.20 | $74.04 | $75.25 | $75.25 | 4,195,370 |
| 2024-11-12 | $74.82 | $76.49 | $74.21 | $74.78 | $74.78 | 6,432,980 |
| 2024-11-11 | $73.33 | $75.15 | $72.89 | $75.00 | $75.00 | 5,047,860 |
| 2024-11-08 | $75.10 | $75.66 | $73.38 | $73.81 | $73.81 | 5,203,080 |
| 2024-11-07 | $72.03 | $75.25 | $71.00 | $75.13 | $75.13 | 7,481,380 |
| 2024-11-06 | $72.69 | $73.67 | $71.32 | $71.67 | $71.67 | 5,031,070 |
| 2024-11-05 | $71.96 | $72.99 | $71.40 | $72.98 | $72.98 | 5,819,820 |
| 2024-11-04 | $71.75 | $73.50 | $71.74 | $71.96 | $71.96 | 3,732,230 |
| 2024-11-01 | $71.56 | $73.56 | $71.21 | $72.50 | $72.50 | 5,065,480 |
| 2024-10-31 | $71.80 | $71.92 | $70.70 | $71.38 | $71.38 | 4,267,610 |
| 2024-10-30 | $73.54 | $73.70 | $71.50 | $71.89 | $71.89 | 4,261,070 |
| 2024-10-29 | $74.96 | $75.44 | $73.40 | $73.45 | $73.45 | 5,665,330 |
| 2024-10-28 | $76.18 | $76.20 | $73.83 | $74.97 | $74.97 | 4,263,570 |
| 2024-10-25 | $75.11 | $76.36 | $74.19 | $75.96 | $75.96 | 5,725,940 |
| 2024-10-24 | $73.40 | $77.80 | $73.06 | $76.41 | $76.41 | 8,428,600 |
| 2024-10-23 | $73.28 | $74.43 | $72.74 | $73.55 | $73.55 | 5,240,540 |
| 2024-10-22 | $72.34 | $73.97 | $71.23 | $73.18 | $73.18 | 4,928,140 |
| 2024-10-21 | $72.30 | $73.00 | $71.30 | $71.80 | $71.80 | 5,436,470 |
| 2024-10-18 | $70.10 | $74.00 | $69.28 | $72.30 | $72.30 | 6,804,690 |
| 2024-10-17 | $70.47 | $72.00 | $70.00 | $70.02 | $70.02 | 3,837,340 |
| 2024-10-16 | $71.00 | $71.82 | $69.91 | $70.50 | $70.50 | 4,503,710 |
| 2024-10-15 | $73.00 | $74.06 | $71.92 | $71.95 | $71.95 | 4,172,730 |
| 2024-10-14 | $73.65 | $74.11 | $71.67 | $73.28 | $73.28 | 5,080,970 |
| 2024-10-11 | $77.50 | $77.50 | $72.55 | $73.34 | $73.34 | 4,893,800 |
| 2024-10-10 | $78.62 | $79.78 | $75.57 | $77.02 | $77.02 | 7,388,870 |
| 2024-10-09 | $81.49 | $83.31 | $77.31 | $77.80 | $77.80 | 10,870,620 |
| 2024-10-08 | $89.89 | $89.89 | $80.08 | $83.80 | $83.80 | 15,357,060 |
| 2024-09-30 | $75.18 | $82.27 | $75.18 | $81.87 | $81.87 | 12,884,200 |
| 2024-09-27 | $73.50 | $75.35 | $73.00 | $74.87 | $74.87 | 4,247,000 |
| 2024-09-26 | $70.70 | $73.11 | $70.57 | $73.04 | $73.04 | 4,216,360 |
| 2024-09-25 | $71.50 | $72.88 | $70.58 | $70.70 | $70.70 | 3,698,580 |
| 2024-09-24 | $69.47 | $71.46 | $69.24 | $71.13 | $71.13 | 3,351,380 |
| 2024-09-23 | $70.60 | $70.85 | $69.00 | $69.24 | $69.24 | 1,739,530 |
| 2024-09-20 | $69.96 | $70.60 | $69.42 | $70.60 | $70.60 | 1,987,530 |
| 2024-09-19 | $68.60 | $70.41 | $68.21 | $70.00 | $70.00 | 2,348,540 |
| 2024-09-18 | $68.36 | $68.98 | $67.63 | $68.61 | $68.61 | 1,464,130 |
| 2024-09-13 | $68.35 | $68.66 | $67.80 | $67.99 | $67.99 | 1,299,060 |
| 2024-09-12 | $68.95 | $69.76 | $68.00 | $68.01 | $68.01 | 1,291,010 |
| 2024-09-11 | $68.39 | $69.22 | $68.31 | $68.88 | $68.88 | 1,205,980 |
| 2024-09-10 | $67.91 | $69.00 | $66.75 | $68.70 | $68.70 | 2,311,540 |
| 2024-09-09 | $68.48 | $68.99 | $67.46 | $67.68 | $67.68 | 1,678,180 |
| 2024-09-06 | $69.22 | $69.40 | $68.41 | $68.47 | $68.47 | 1,217,220 |
| 2024-09-05 | $68.70 | $69.65 | $68.33 | $69.22 | $69.22 | 1,980,990 |
| 2024-09-04 | $69.60 | $70.49 | $67.80 | $68.58 | $68.58 | 2,757,500 |
| 2024-09-03 | $69.50 | $70.60 | $69.47 | $70.04 | $70.04 | 1,506,020 |
| 2024-09-02 | $70.80 | $71.33 | $69.50 | $69.85 | $69.85 | 2,010,940 |
| 2024-08-30 | $70.35 | $70.99 | $70.01 | $70.99 | $70.99 | 2,972,130 |
| 2024-08-29 | $70.19 | $70.98 | $69.80 | $70.27 | $70.27 | 2,166,130 |
| 2024-08-28 | $69.60 | $70.78 | $68.67 | $70.53 | $70.53 | 2,899,640 |
| 2024-08-27 | $71.05 | $72.40 | $69.81 | $70.21 | $70.21 | 4,961,040 |
| 2024-08-26 | $70.18 | $76.98 | $69.51 | $72.71 | $72.71 | 9,171,910 |
| 2024-08-23 | $68.09 | $70.50 | $67.88 | $69.98 | $69.98 | 2,590,480 |
| 2024-08-22 | $69.15 | $69.48 | $67.40 | $68.84 | $68.84 | 2,268,260 |
| 2024-08-21 | $68.84 | $70.15 | $68.44 | $69.19 | $69.19 | 1,865,350 |
| 2024-08-20 | $69.69 | $69.96 | $68.38 | $69.19 | $69.19 | 1,925,210 |
| 2024-08-19 | $70.38 | $71.45 | $69.20 | $69.20 | $69.20 | 2,753,960 |
| 2024-08-16 | $68.63 | $70.66 | $68.17 | $70.38 | $70.38 | 3,949,400 |
| 2024-08-15 | $65.60 | $70.10 | $65.50 | $69.08 | $69.08 | 4,882,720 |
| 2024-08-14 | $68.26 | $68.33 | $66.00 | $66.00 | $66.00 | 4,669,590 |
| 2024-08-13 | $70.98 | $73.32 | $67.59 | $68.19 | $68.19 | 7,303,600 |
| 2024-08-12 | $67.20 | $68.08 | $66.61 | $67.62 | $67.62 | 1,506,650 |
| 2024-08-09 | $67.76 | $68.40 | $66.68 | $67.13 | $67.13 | 1,936,920 |
| 2024-08-08 | $68.28 | $68.79 | $67.65 | $67.65 | $67.65 | 1,698,420 |
| 2024-08-07 | $68.21 | $68.80 | $67.80 | $68.44 | $68.44 | 2,036,920 |
| 2024-08-06 | $67.38 | $68.86 | $67.10 | $68.84 | $68.84 | 3,063,730 |
| 2024-08-05 | $67.20 | $68.65 | $66.78 | $67.04 | $67.04 | 2,652,590 |
| 2024-08-02 | $67.88 | $69.25 | $67.00 | $67.92 | $67.92 | 2,368,310 |
| 2024-08-01 | $68.60 | $69.00 | $67.79 | $67.99 | $67.99 | 2,244,700 |
| 2024-07-31 | $66.50 | $69.28 | $66.50 | $68.89 | $68.89 | 3,977,680 |
| 2024-07-30 | $66.18 | $67.30 | $65.80 | $66.88 | $66.88 | 2,484,640 |
| 2024-07-29 | $65.80 | $66.88 | $65.45 | $66.18 | $66.18 | 2,111,250 |
| 2024-07-26 | $67.23 | $67.59 | $65.53 | $65.94 | $65.94 | 3,728,420 |
| 2024-07-25 | $68.02 | $68.84 | $67.36 | $67.39 | $67.39 | 2,882,790 |
| 2024-07-24 | $68.04 | $69.42 | $65.64 | $68.57 | $68.57 | 6,299,480 |
| 2024-07-23 | $73.60 | $73.60 | $68.10 | $68.38 | $68.38 | 7,708,270 |
| 2024-07-22 | $74.28 | $74.50 | $73.06 | $73.84 | $73.84 | 3,206,900 |
| 2024-07-19 | $73.40 | $74.83 | $73.00 | $74.22 | $74.22 | 4,292,570 |
| 2024-07-18 | $73.01 | $73.94 | $72.66 | $73.39 | $73.39 | 4,448,860 |
| 2024-07-17 | $69.90 | $75.58 | $69.61 | $73.70 | $73.70 | 8,726,740 |
| 2024-07-16 | $68.70 | $70.15 | $67.77 | $70.04 | $70.04 | 5,397,490 |
| 2024-07-15 | $65.57 | $70.16 | $65.08 | $68.70 | $68.70 | 6,540,410 |
| 2024-07-12 | $65.70 | $66.38 | $65.51 | $66.02 | $66.02 | 1,699,540 |
| 2024-07-11 | $66.50 | $66.69 | $65.61 | $65.95 | $65.95 | 2,812,610 |
| 2024-07-10 | $65.35 | $66.28 | $65.35 | $65.59 | $65.59 | 1,363,040 |
| 2024-07-09 | $65.18 | $65.86 | $64.65 | $65.63 | $65.63 | 1,709,990 |
| 2024-07-08 | $65.95 | $66.30 | $65.21 | $65.30 | $65.30 | 1,516,280 |
| 2024-07-05 | $64.91 | $66.14 | $64.14 | $65.95 | $65.95 | 2,162,090 |
| 2024-07-04 | $65.68 | $65.85 | $65.10 | $65.10 | $65.10 | 1,528,280 |
| 2024-07-03 | $65.56 | $65.91 | $65.08 | $65.75 | $65.75 | 1,272,630 |
| 2024-07-02 | $65.44 | $66.37 | $64.95 | $65.70 | $65.70 | 1,584,530 |
| 2024-07-01 | $65.66 | $65.92 | $64.77 | $65.54 | $65.54 | 1,664,800 |
| 2024-06-28 | $65.96 | $66.25 | $65.56 | $65.88 | $65.88 | 1,905,850 |
| 2024-06-27 | $66.06 | $66.59 | $65.35 | $65.96 | $65.96 | 2,084,520 |
| 2024-06-26 | $65.50 | $66.66 | $64.58 | $66.36 | $66.36 | 2,424,730 |
| 2024-06-25 | $65.80 | $66.20 | $64.60 | $65.40 | $65.40 | 2,555,220 |
| 2024-06-24 | $65.68 | $66.50 | $65.48 | $65.50 | $65.50 | 2,312,060 |
| 2024-06-21 | $65.30 | $66.28 | $64.85 | $66.07 | $66.07 | 2,451,780 |
| 2024-06-20 | $64.89 | $67.58 | $64.36 | $65.64 | $65.64 | 3,549,390 |
| 2024-06-19 | $66.00 | $66.08 | $64.92 | $64.92 | $64.92 | 2,641,470 |
| 2024-06-18 | $66.25 | $66.72 | $65.55 | $66.17 | $66.17 | 2,269,590 |
| 2024-06-17 | $66.40 | $66.98 | $64.80 | $66.73 | $66.73 | 2,441,720 |
| 2024-06-14 | $67.85 | $68.08 | $66.50 | $66.75 | $66.75 | 4,090,900 |
| 2024-06-13 | $66.90 | $68.69 | $66.66 | $68.08 | $68.08 | 3,360,600 |
| 2024-06-12 | $67.19 | $67.65 | $66.63 | $66.99 | $66.99 | 2,240,070 |
| 2024-06-11 | $66.50 | $67.54 | $65.33 | $67.24 | $67.24 | 2,642,300 |
| 2024-06-07 | $66.80 | $66.98 | $65.68 | $66.58 | $66.58 | 2,572,900 |
| 2024-06-06 | $67.40 | $67.40 | $65.67 | $66.29 | $66.29 | 2,768,580 |
| 2024-06-05 | $67.45 | $68.20 | $66.68 | $67.10 | $67.10 | 2,311,850 |
| 2024-06-04 | $66.48 | $69.80 | $66.16 | $67.80 | $67.80 | 4,654,760 |
| 2024-06-03 | $67.40 | $67.50 | $66.30 | $66.55 | $66.55 | 2,280,110 |
| 2024-05-31 | $67.51 | $68.17 | $66.73 | $68.12 | $68.12 | 3,558,600 |
| 2024-05-30 | $66.30 | $67.50 | $65.83 | $67.19 | $67.19 | 3,026,400 |
| 2024-05-29 | $66.30 | $67.67 | $66.00 | $66.57 | $66.57 | 3,338,860 |
| 2024-05-28 | $66.30 | $67.09 | $65.11 | $66.29 | $66.29 | 4,371,330 |
| 2024-05-27 | $63.82 | $70.00 | $61.90 | $67.38 | $67.38 | 7,757,850 |
| 2024-05-24 | $65.40 | $65.53 | $63.78 | $63.82 | $63.82 | 2,509,610 |
| 2024-05-23 | $65.83 | $65.88 | $64.80 | $65.32 | $65.32 | 2,129,280 |
| 2024-05-22 | $65.77 | $65.94 | $64.31 | $65.63 | $65.63 | 2,977,840 |
| 2024-05-21 | $66.46 | $66.69 | $65.63 | $65.86 | $65.86 | 2,095,100 |
| 2024-05-20 | $66.61 | $67.32 | $65.90 | $66.52 | $66.52 | 3,135,720 |
| 2024-05-17 | $65.93 | $66.73 | $65.40 | $66.61 | $66.61 | 2,491,430 |
| 2024-05-16 | $66.08 | $67.22 | $65.40 | $65.93 | $65.93 | 2,871,100 |
| 2024-05-15 | $67.12 | $67.16 | $65.83 | $66.03 | $66.03 | 2,304,220 |
| 2024-05-14 | $65.60 | $67.37 | $65.51 | $67.26 | $67.26 | 4,089,870 |
| 2024-05-13 | $66.00 | $66.50 | $64.86 | $65.50 | $65.50 | 3,256,330 |
| 2024-05-10 | $68.32 | $68.78 | $66.28 | $66.30 | $66.30 | 4,936,040 |
| 2024-05-09 | $68.20 | $69.18 | $68.15 | $68.31 | $68.31 | 3,543,900 |
| 2024-05-08 | $70.50 | $70.69 | $68.40 | $68.65 | $68.65 | 4,444,650 |
| 2024-05-07 | $68.97 | $70.81 | $68.57 | $70.23 | $70.23 | 6,010,780 |
| 2024-05-06 | $68.90 | $69.60 | $68.50 | $69.22 | $69.22 | 5,333,300 |
| 2024-04-30 | $68.06 | $68.86 | $67.70 | $68.28 | $68.28 | 4,508,520 |
| 2024-04-29 | $68.30 | $69.38 | $67.68 | $68.50 | $68.50 | 7,108,130 |
| 2024-04-26 | $63.00 | $69.74 | $63.00 | $68.26 | $68.26 | 11,101,460 |
| 2024-04-25 | $63.98 | $65.46 | $63.20 | $63.40 | $63.40 | 5,721,170 |
| 2024-04-24 | $66.05 | $66.30 | $64.32 | $64.64 | $64.64 | 4,737,780 |
| 2024-04-23 | $66.50 | $66.66 | $64.50 | $66.04 | $66.04 | 5,800,730 |
| 2024-04-22 | $66.61 | $67.63 | $65.89 | $66.54 | $66.54 | 4,659,250 |
| 2024-04-19 | $66.66 | $68.51 | $64.91 | $66.72 | $66.72 | 8,335,820 |
| 2024-04-18 | $69.71 | $69.71 | $67.02 | $67.28 | $67.28 | 8,436,080 |
| 2024-04-17 | $69.51 | $71.89 | $68.06 | $70.19 | $70.19 | 8,114,750 |
| 2024-04-16 | $70.90 | $74.30 | $69.20 | $70.13 | $70.13 | 9,878,200 |
| 2024-04-15 | $77.77 | $78.50 | $70.23 | $71.30 | $71.30 | 14,154,270 |
| 2024-04-12 | $81.50 | $81.50 | $75.99 | $77.14 | $77.14 | 19,086,720 |
| 2024-04-11 | $74.16 | $74.16 | $74.16 | $74.16 | $74.16 | 2,008,680 |
| 2024-04-10 | $68.10 | $69.31 | $67.19 | $67.42 | $67.42 | 5,014,710 |
| 2024-04-09 | $66.30 | $69.64 | $66.18 | $69.31 | $69.31 | 8,269,300 |
| 2024-04-08 | $64.22 | $69.18 | $63.41 | $66.85 | $66.85 | 8,691,220 |
| 2024-04-03 | $65.20 | $65.82 | $63.88 | $64.28 | $64.28 | 5,548,200 |
| 2024-04-02 | $67.96 | $69.10 | $64.75 | $65.64 | $65.64 | 8,306,070 |
| 2024-04-01 | $67.60 | $68.50 | $66.82 | $67.40 | $67.40 | 4,545,180 |
| 2024-03-29 | $68.99 | $68.99 | $65.50 | $67.64 | $67.64 | 7,000,500 |
| 2024-03-28 | $67.94 | $71.10 | $67.73 | $69.44 | $69.44 | 5,926,080 |
| 2024-03-27 | $70.98 | $70.98 | $68.09 | $68.09 | $68.09 | 6,028,230 |
| 2024-03-26 | $70.80 | $71.94 | $70.11 | $71.05 | $71.05 | 5,681,800 |
| 2024-03-25 | $74.80 | $75.51 | $71.39 | $71.39 | $71.39 | 7,708,090 |
| 2024-03-22 | $75.60 | $75.65 | $73.20 | $75.01 | $75.01 | 9,234,600 |
| 2024-03-21 | $72.70 | $75.80 | $72.51 | $74.93 | $74.93 | 9,058,020 |
| 2024-03-20 | $72.67 | $74.50 | $72.29 | $73.21 | $73.21 | 6,340,440 |
| 2024-03-19 | $73.65 | $75.20 | $72.50 | $72.95 | $72.95 | 7,058,130 |
| 2024-03-18 | $70.88 | $74.56 | $70.71 | $73.45 | $73.45 | 8,462,880 |
| 2024-03-15 | $72.80 | $73.99 | $70.63 | $71.27 | $71.27 | 8,142,390 |
| 2024-03-14 | $74.90 | $75.26 | $71.98 | $73.50 | $73.50 | 8,400,330 |
| 2024-03-13 | $73.71 | $76.66 | $72.68 | $73.00 | $73.00 | 10,866,620 |
| 2024-03-12 | $72.50 | $75.46 | $72.42 | $74.03 | $74.03 | 10,473,160 |
| 2024-03-11 | $72.90 | $72.90 | $70.00 | $72.70 | $72.70 | 10,778,250 |
| 2024-03-08 | $66.90 | $73.72 | $66.88 | $72.75 | $72.75 | 17,469,630 |
| 2024-03-07 | $69.88 | $70.65 | $66.96 | $67.02 | $67.02 | 13,910,090 |
| 2024-03-06 | $73.35 | $73.83 | $70.10 | $70.95 | $70.95 | 13,333,440 |
| 2024-03-05 | $74.89 | $76.88 | $72.75 | $74.15 | $74.15 | 13,006,270 |
| 2024-03-04 | $73.10 | $76.99 | $73.08 | $75.15 | $75.15 | 12,915,160 |
| 2024-03-01 | $73.00 | $77.00 | $71.52 | $75.01 | $75.01 | 13,742,790 |
| 2024-02-29 | $70.10 | $75.00 | $70.10 | $73.55 | $73.55 | 13,209,830 |
| 2024-02-28 | $74.00 | $75.29 | $70.91 | $70.91 | $70.91 | 16,086,890 |
| 2024-02-27 | $66.74 | $74.01 | $66.66 | $74.01 | $74.01 | 16,322,650 |
| 2024-02-26 | $69.10 | $70.44 | $65.65 | $67.28 | $67.28 | 14,186,510 |
| 2024-02-23 | $68.60 | $71.80 | $67.37 | $70.18 | $70.18 | 16,831,600 |
| 2024-02-22 | $60.70 | $67.35 | $60.60 | $67.35 | $67.35 | 15,434,700 |
| 2024-02-21 | $59.85 | $61.90 | $59.07 | $61.23 | $61.23 | 12,663,930 |
| 2024-02-20 | $59.90 | $62.80 | $59.65 | $60.88 | $60.88 | 12,954,040 |
| 2024-02-19 | $61.00 | $61.96 | $59.45 | $60.73 | $60.73 | 15,874,810 |
| 2024-02-08 | $64.48 | $66.10 | $58.88 | $62.76 | $62.76 | 28,439,690 |
| 2024-02-07 | $59.99 | $61.47 | $57.75 | $61.47 | $61.47 | 10,618,130 |
| 2024-02-06 | $50.00 | $55.88 | $50.00 | $55.88 | $55.88 | 8,892,050 |
| 2024-02-05 | $50.50 | $52.50 | $47.62 | $50.80 | $50.80 | 12,800,050 |
| 2024-02-02 | $53.46 | $53.46 | $48.99 | $50.74 | $50.74 | 11,457,400 |
| 2024-02-01 | $54.28 | $55.00 | $52.73 | $52.94 | $52.94 | 10,671,720 |
| 2024-01-31 | $54.58 | $56.39 | $53.75 | $53.99 | $53.99 | 9,670,040 |
| 2024-01-30 | $55.05 | $56.10 | $53.88 | $54.43 | $54.43 | 10,774,610 |
| 2024-01-29 | $59.80 | $60.50 | $55.89 | $56.01 | $56.01 | 15,458,050 |
| 2024-01-26 | $59.68 | $61.33 | $59.39 | $60.34 | $60.34 | 10,933,220 |
| 2024-01-25 | $61.36 | $62.00 | $58.88 | $60.38 | $60.38 | 16,148,330 |
| 2024-01-24 | $63.10 | $65.21 | $60.50 | $62.00 | $62.00 | 16,495,510 |
| 2024-01-23 | $63.10 | $65.78 | $62.95 | $64.36 | $64.36 | 11,977,730 |
| 2024-01-22 | $66.98 | $67.18 | $62.70 | $63.50 | $63.50 | 14,775,420 |
| 2024-01-19 | $68.11 | $69.34 | $66.76 | $67.21 | $67.21 | 10,670,730 |
| 2024-01-18 | $67.10 | $69.49 | $67.10 | $69.00 | $69.00 | 15,584,560 |
| 2024-01-17 | $70.80 | $71.32 | $67.99 | $67.99 | $67.99 | 14,231,450 |
| 2024-01-16 | $74.11 | $74.58 | $69.09 | $70.91 | $70.91 | 20,001,530 |
| 2024-01-15 | $73.55 | $76.42 | $72.51 | $73.23 | $73.23 | 15,400,680 |
| 2024-01-12 | $75.33 | $76.54 | $72.30 | $73.40 | $73.40 | 22,660,170 |
| 2024-01-11 | $75.00 | $77.87 | $74.23 | $75.69 | $75.69 | 21,929,580 |
| 2024-01-10 | $82.21 | $87.49 | $73.50 | $76.80 | $76.80 | 34,076,950 |
| 2024-01-09 | $86.35 | $86.35 | $80.20 | $81.65 | $81.65 | 24,841,080 |
| 2024-01-08 | $79.82 | $88.00 | $79.51 | $87.00 | $87.00 | 27,169,900 |
| 2024-01-05 | $74.16 | $82.10 | $73.70 | $80.35 | $80.35 | 25,456,250 |
| 2024-01-04 | $74.60 | $77.70 | $74.60 | $74.80 | $74.80 | 14,592,370 |
| 2024-01-03 | $77.00 | $77.20 | $73.60 | $75.00 | $75.00 | 15,956,290 |
| 2024-01-02 | $75.50 | $78.44 | $73.40 | $77.25 | $77.25 | 28,167,110 |
| 2024-01-01 | $75.13 | $75.13 | $75.13 | $75.13 | $75.13 | 0 |
| 2023-12-29 | $67.50 | $75.13 | $67.50 | $75.13 | $75.13 | 32,492,580 |
| 2023-12-28 | $73.50 | $74.08 | $67.01 | $68.30 | $68.30 | 34,260,900 |
| 2023-12-27 | $76.00 | $79.60 | $72.41 | $74.17 | $74.17 | 32,969,200 |
| 2023-12-26 | $68.88 | $76.56 | $68.26 | $76.56 | $76.56 | 29,900,640 |
| 2023-12-25 | $65.50 | $70.65 | $64.66 | $69.60 | $69.60 | 23,579,320 |
| 2023-12-22 | $63.91 | $65.70 | $63.00 | $64.54 | $64.54 | 17,606,860 |
| 2023-12-21 | $59.00 | $64.99 | $58.20 | $63.83 | $63.83 | 27,264,950 |
| 2023-12-20 | $57.83 | $61.38 | $57.52 | $59.08 | $59.08 | 20,256,660 |
| 2023-12-19 | $52.17 | $57.62 | $52.00 | $57.62 | $57.62 | 16,156,790 |
| 2023-12-18 | $53.96 | $55.56 | $52.15 | $52.38 | $52.38 | 16,560,430 |
| 2023-12-15 | $48.19 | $52.51 | $48.02 | $52.51 | $52.51 | 11,768,860 |
| 2023-12-14 | $48.09 | $48.99 | $47.65 | $47.74 | $47.74 | 3,353,920 |
| 2023-12-13 | $47.14 | $48.83 | $47.13 | $47.75 | $47.75 | 4,811,280 |
| 2023-12-12 | $48.49 | $48.49 | $47.20 | $47.37 | $47.37 | 3,457,600 |
| 2023-12-11 | $48.01 | $48.50 | $46.94 | $48.30 | $48.30 | 5,043,550 |
| 2023-12-08 | $47.56 | $49.47 | $46.85 | $48.15 | $48.15 | 6,030,750 |
| 2023-12-07 | $47.35 | $49.48 | $47.11 | $47.95 | $47.95 | 4,823,400 |
| 2023-12-06 | $47.41 | $48.00 | $46.73 | $47.35 | $47.35 | 3,048,920 |
| 2023-12-05 | $47.79 | $48.87 | $47.47 | $47.47 | $47.47 | 3,312,310 |
| 2023-12-04 | $49.46 | $49.54 | $47.04 | $47.95 | $47.95 | 5,307,670 |
| 2023-12-01 | $49.00 | $49.47 | $48.16 | $49.35 | $49.35 | 4,617,230 |
| 2023-11-30 | $47.40 | $49.54 | $47.03 | $48.82 | $48.82 | 7,513,660 |
| 2023-11-29 | $48.01 | $48.12 | $47.30 | $47.40 | $47.40 | 2,702,450 |
| 2023-11-28 | $47.12 | $49.00 | $46.30 | $47.81 | $47.81 | 5,278,220 |
| 2023-11-27 | $48.06 | $48.47 | $46.72 | $47.12 | $47.12 | 5,052,820 |
| 2023-11-24 | $48.80 | $49.11 | $48.19 | $48.55 | $48.55 | 2,633,410 |
| 2023-11-23 | $48.25 | $48.85 | $48.13 | $48.80 | $48.80 | 2,573,880 |
| 2023-11-22 | $49.30 | $49.53 | $48.40 | $48.40 | $48.40 | 2,810,790 |
| 2023-11-21 | $49.66 | $49.97 | $49.21 | $49.41 | $49.41 | 4,049,770 |
| 2023-11-20 | $48.58 | $49.81 | $48.55 | $49.66 | $49.66 | 4,024,130 |
| 2023-11-17 | $48.45 | $48.77 | $48.11 | $48.60 | $48.60 | 3,297,940 |
| 2023-11-16 | $48.91 | $49.45 | $48.44 | $48.49 | $48.49 | 2,598,960 |
| 2023-11-15 | $49.51 | $49.80 | $48.69 | $48.96 | $48.96 | 2,954,190 |
| 2023-11-14 | $49.02 | $49.75 | $48.59 | $49.01 | $49.01 | 3,207,710 |
| 2023-11-13 | $50.05 | $50.09 | $48.14 | $48.96 | $48.96 | 5,295,970 |
| 2023-11-10 | $49.58 | $50.27 | $48.77 | $49.75 | $49.75 | 5,199,920 |
| 2023-11-09 | $49.42 | $49.90 | $48.76 | $49.57 | $49.57 | 6,738,510 |
| 2023-11-08 | $47.40 | $50.08 | $47.10 | $49.19 | $49.19 | 10,832,580 |
| 2023-11-07 | $46.49 | $47.56 | $45.92 | $47.25 | $47.25 | 6,166,240 |
| 2023-11-06 | $45.38 | $47.10 | $45.04 | $46.46 | $46.46 | 6,016,440 |
| 2023-11-03 | $44.39 | $45.24 | $44.22 | $44.95 | $44.95 | 3,912,400 |
| 2023-11-02 | $45.20 | $45.65 | $44.38 | $44.46 | $44.46 | 4,362,250 |
| 2023-11-01 | $44.38 | $45.68 | $44.02 | $45.15 | $45.15 | 8,242,010 |
| 2023-10-31 | $43.20 | $44.24 | $42.81 | $43.86 | $43.86 | 6,951,120 |
| 2023-10-30 | $40.56 | $43.35 | $40.51 | $43.04 | $43.04 | 8,079,180 |
| 2023-10-27 | $40.88 | $43.85 | $40.50 | $43.40 | $43.40 | 8,529,220 |
| 2023-10-26 | $41.37 | $41.62 | $40.14 | $40.93 | $40.93 | 6,541,310 |
| 2023-10-25 | $43.26 | $43.39 | $41.45 | $41.60 | $41.60 | 6,184,440 |
| 2023-10-24 | $43.20 | $43.60 | $42.50 | $42.86 | $42.86 | 4,108,580 |
| 2023-10-23 | $43.66 | $43.93 | $42.56 | $42.79 | $42.79 | 3,812,110 |
| 2023-10-20 | $44.12 | $44.62 | $43.71 | $43.77 | $43.77 | 3,821,410 |
| 2023-10-19 | $45.29 | $45.66 | $44.40 | $44.53 | $44.53 | 4,251,710 |
| 2023-10-18 | $46.18 | $46.33 | $45.42 | $45.43 | $45.43 | 3,505,640 |
| 2023-10-17 | $47.00 | $47.12 | $45.80 | $46.35 | $46.35 | 4,016,270 |
| 2023-10-16 | $48.22 | $48.72 | $46.86 | $47.15 | $47.15 | 6,003,220 |
| 2023-10-13 | $48.15 | $50.20 | $47.80 | $48.41 | $48.41 | 6,464,920 |
| 2023-10-12 | $48.85 | $49.84 | $48.16 | $48.71 | $48.71 | 5,646,390 |
| 2023-10-11 | $47.00 | $49.80 | $46.90 | $48.55 | $48.55 | 8,819,670 |
| 2023-10-10 | $47.99 | $47.99 | $46.85 | $46.89 | $46.89 | 4,219,900 |
| 2023-10-09 | $48.51 | $48.77 | $47.22 | $47.82 | $47.82 | 5,871,300 |
| 2023-09-28 | $48.99 | $49.40 | $47.89 | $47.98 | $47.98 | 4,975,050 |
| 2023-09-27 | $47.50 | $49.88 | $47.44 | $49.08 | $49.08 | 6,587,590 |
| 2023-09-26 | $48.48 | $48.61 | $47.40 | $47.52 | $47.52 | 3,676,170 |
| 2023-09-25 | $48.68 | $49.15 | $48.21 | $48.32 | $48.32 | 3,805,150 |
| 2023-09-22 | $47.61 | $48.85 | $47.51 | $48.71 | $48.71 | 4,359,190 |
| 2023-09-21 | $48.51 | $48.98 | $47.88 | $47.97 | $47.97 | 3,853,180 |
| 2023-09-20 | $49.29 | $49.56 | $48.84 | $48.84 | $48.84 | 2,751,450 |
| 2023-09-19 | $49.75 | $50.20 | $49.20 | $49.29 | $49.29 | 2,978,010 |
| 2023-09-18 | $48.51 | $50.09 | $48.32 | $49.89 | $49.89 | 4,418,160 |
| 2023-09-15 | $48.09 | $49.55 | $48.00 | $48.70 | $48.70 | 4,237,620 |
| 2023-09-14 | $48.78 | $49.11 | $47.91 | $48.01 | $48.01 | 3,044,430 |
| 2023-09-13 | $49.41 | $49.65 | $48.22 | $48.66 | $48.66 | 3,838,160 |
| 2023-09-12 | $49.95 | $50.33 | $49.36 | $49.41 | $49.41 | 3,895,170 |
| 2023-09-11 | $48.25 | $50.88 | $48.24 | $49.91 | $49.91 | 6,309,860 |
| 2023-09-08 | $48.89 | $49.16 | $48.20 | $48.24 | $48.24 | 2,877,410 |
| 2023-09-07 | $49.76 | $50.18 | $48.65 | $48.72 | $48.72 | 3,640,320 |
| 2023-09-06 | $49.90 | $50.48 | $49.20 | $49.77 | $49.77 | 2,964,730 |
| 2023-09-05 | $50.74 | $51.12 | $49.75 | $49.80 | $49.80 | 4,339,530 |
| 2023-09-04 | $49.50 | $50.97 | $48.83 | $50.74 | $50.74 | 5,447,910 |
| 2023-09-01 | $49.89 | $50.36 | $48.68 | $48.91 | $48.91 | 3,515,840 |
| 2023-08-31 | $50.79 | $50.85 | $49.49 | $49.89 | $49.89 | 4,187,860 |
| 2023-08-30 | $50.80 | $51.99 | $50.40 | $50.70 | $50.70 | 5,303,400 |
| 2023-08-29 | $47.98 | $51.19 | $47.21 | $51.06 | $51.06 | 11,522,450 |
| 2023-08-28 | $51.50 | $51.55 | $47.01 | $47.20 | $47.20 | 13,063,060 |
| 2023-08-25 | $50.18 | $50.80 | $50.18 | $50.18 | $50.18 | 4,371,160 |
| 2023-08-24 | $55.06 | $56.20 | $54.51 | $55.76 | $55.76 | 5,509,260 |
| 2023-08-23 | $56.96 | $57.31 | $54.71 | $55.08 | $55.08 | 5,206,980 |
| 2023-08-22 | $59.09 | $59.86 | $55.99 | $56.91 | $56.91 | 7,731,400 |
| 2023-08-21 | $60.60 | $61.20 | $59.22 | $59.24 | $59.24 | 3,441,790 |
| 2023-08-18 | $61.63 | $61.88 | $60.66 | $60.77 | $60.77 | 2,207,150 |
| 2023-08-17 | $60.80 | $61.88 | $60.05 | $61.61 | $61.61 | 3,472,390 |
| 2023-08-16 | $61.00 | $62.51 | $60.80 | $60.93 | $60.93 | 3,459,490 |
| 2023-08-15 | $62.30 | $62.30 | $60.61 | $61.11 | $61.11 | 4,334,900 |
| 2023-08-14 | $62.53 | $63.78 | $61.52 | $62.04 | $62.04 | 4,740,380 |
| 2023-08-11 | $65.61 | $65.98 | $64.08 | $64.10 | $64.10 | 2,972,100 |
| 2023-08-10 | $66.01 | $66.25 | $64.72 | $65.49 | $65.49 | 2,893,170 |
| 2023-08-09 | $65.50 | $67.47 | $65.34 | $66.01 | $66.01 | 6,039,080 |
| 2023-08-08 | $65.91 | $66.50 | $65.58 | $65.60 | $65.60 | 2,899,740 |
| 2023-08-07 | $67.81 | $67.87 | $65.74 | $66.16 | $66.16 | 4,396,990 |
| 2023-08-04 | $68.21 | $68.57 | $67.60 | $68.27 | $68.27 | 3,237,490 |
| 2023-08-03 | $68.15 | $68.35 | $67.17 | $68.16 | $68.16 | 3,797,880 |
| 2023-08-02 | $70.30 | $70.39 | $67.90 | $67.99 | $67.99 | 4,460,610 |
| 2023-08-01 | $69.00 | $71.45 | $68.52 | $70.20 | $70.20 | 6,656,260 |
| 2023-07-31 | $70.91 | $71.80 | $68.85 | $69.25 | $69.25 | 10,987,400 |
| 2023-07-28 | $73.82 | $74.79 | $72.60 | $74.55 | $74.55 | 5,778,230 |
| 2023-07-27 | $72.36 | $75.00 | $72.35 | $73.58 | $73.58 | 8,124,870 |
| 2023-07-26 | $67.66 | $73.98 | $66.92 | $73.09 | $73.09 | 11,908,730 |
| 2023-07-25 | $67.36 | $67.66 | $66.65 | $67.25 | $67.25 | 2,705,560 |
| 2023-07-24 | $67.00 | $68.50 | $66.80 | $66.98 | $66.98 | 3,362,420 |
| 2023-07-21 | $64.45 | $68.80 | $64.22 | $66.81 | $66.81 | 6,111,330 |
| 2023-07-20 | $63.80 | $64.86 | $63.78 | $64.36 | $64.36 | 3,106,300 |
| 2023-07-19 | $63.66 | $64.56 | $63.66 | $64.02 | $64.02 | 1,477,070 |
| 2023-07-18 | $64.02 | $64.40 | $63.60 | $64.20 | $64.20 | 1,378,100 |
| 2023-07-17 | $64.42 | $64.50 | $63.57 | $64.02 | $64.02 | 1,861,850 |
| 2023-07-14 | $65.79 | $65.79 | $64.72 | $64.78 | $64.78 | 2,225,480 |
| 2023-07-13 | $65.00 | $65.95 | $64.90 | $65.79 | $65.79 | 3,459,290 |
| 2023-07-12 | $65.99 | $68.50 | $64.86 | $65.04 | $65.04 | 6,814,990 |
| 2023-07-11 | $64.73 | $64.87 | $63.94 | $64.22 | $64.22 | 2,006,280 |
| 2023-07-10 | $64.48 | $66.00 | $64.06 | $64.59 | $64.59 | 3,113,420 |
| 2023-07-07 | $63.91 | $64.22 | $63.30 | $63.73 | $63.73 | 2,335,150 |
| 2023-07-06 | $65.25 | $66.12 | $64.00 | $64.11 | $64.11 | 4,480,070 |
| 2023-07-05 | $67.98 | $67.98 | $65.84 | $65.85 | $65.85 | 3,652,300 |
| 2023-07-04 | $66.66 | $68.68 | $65.93 | $67.76 | $67.76 | 4,237,860 |
| 2023-07-03 | $66.53 | $67.30 | $66.41 | $66.80 | $66.80 | 2,394,010 |
| 2023-06-30 | $66.48 | $67.35 | $66.18 | $66.77 | $66.77 | 2,586,090 |
| 2023-06-29 | $66.87 | $67.44 | $66.13 | $66.65 | $66.65 | 2,094,400 |
| 2023-06-28 | $66.30 | $67.08 | $65.68 | $66.87 | $66.87 | 2,168,230 |
| 2023-06-27 | $66.50 | $67.10 | $65.22 | $66.43 | $66.43 | 2,580,310 |
| 2023-06-26 | $66.15 | $67.62 | $65.55 | $66.55 | $66.55 | 2,232,930 |
| 2023-06-21 | $67.40 | $68.31 | $66.52 | $66.60 | $66.60 | 2,711,440 |
| 2023-06-20 | $68.23 | $68.68 | $66.95 | $67.48 | $67.48 | 2,874,410 |
| 2023-06-19 | $67.40 | $69.26 | $66.74 | $68.40 | $68.40 | 4,749,810 |
| 2023-06-16 | $66.99 | $67.70 | $65.96 | $67.55 | $67.55 | 4,838,730 |
| 2023-06-15 | $66.58 | $67.37 | $65.91 | $66.94 | $66.94 | 4,108,110 |
| 2023-06-14 | $67.71 | $68.10 | $66.05 | $66.81 | $66.81 | 5,326,420 |
| 2023-06-13 | $68.94 | $70.10 | $67.58 | $68.11 | $68.11 | 5,803,370 |
| 2023-06-12 | $66.30 | $70.70 | $65.77 | $69.27 | $69.27 | 14,009,720 |
| 2023-06-09 | $60.58 | $66.45 | $60.58 | $66.45 | $66.45 | 14,932,680 |
| 2023-06-08 | $60.51 | $61.48 | $59.59 | $60.41 | $60.41 | 7,277,480 |
| 2023-06-07 | $62.33 | $62.94 | $60.26 | $60.51 | $60.51 | 5,554,910 |
| 2023-06-06 | $64.73 | $64.98 | $62.20 | $62.20 | $62.20 | 4,176,050 |
| 2023-06-05 | $66.90 | $67.22 | $64.40 | $64.73 | $64.73 | 3,754,790 |
| 2023-06-02 | $94.00 | $94.95 | $93.31 | $94.31 | $66.65 | 2,062,960 |
| 2023-06-01 | $93.00 | $94.54 | $90.91 | $94.33 | $66.67 | 2,130,930 |
| 2023-05-31 | $93.99 | $94.25 | $91.01 | $93.00 | $93.00 | 2,500,920 |
| 2023-05-30 | $94.88 | $95.50 | $92.72 | $93.80 | $93.80 | 1,953,090 |
| 2023-05-29 | $95.14 | $96.38 | $93.31 | $94.60 | $94.60 | 2,206,930 |
| 2023-05-26 | $97.35 | $97.72 | $95.10 | $95.14 | $95.14 | 1,493,380 |
| 2023-05-25 | $97.06 | $98.00 | $96.66 | $97.48 | $97.48 | 1,071,020 |
| 2023-05-24 | $97.55 | $98.41 | $96.60 | $97.80 | $97.80 | 1,276,640 |
| 2023-05-23 | $98.95 | $100.35 | $98.14 | $98.28 | $98.28 | 1,669,580 |
| 2023-05-22 | $98.73 | $99.49 | $97.61 | $98.90 | $98.90 | 1,873,020 |
| 2023-05-19 | $97.60 | $99.49 | $97.60 | $98.69 | $98.69 | 1,282,220 |
| 2023-05-18 | $99.30 | $100.46 | $97.71 | $98.00 | $98.00 | 1,549,510 |
| 2023-05-17 | $100.30 | $101.38 | $99.00 | $99.25 | $99.25 | 1,690,520 |
| 2023-05-16 | $99.90 | $102.50 | $99.40 | $100.64 | $100.64 | 2,162,480 |
| 2023-05-15 | $98.37 | $99.85 | $97.07 | $99.70 | $99.70 | 1,689,590 |
| 2023-05-12 | $98.45 | $99.90 | $98.00 | $98.26 | $98.26 | 1,028,850 |
| 2023-05-11 | $98.04 | $100.60 | $97.80 | $98.98 | $98.98 | 1,582,720 |
| 2023-05-10 | $97.36 | $98.79 | $96.30 | $97.96 | $97.96 | 1,608,240 |
| 2023-05-09 | $99.30 | $99.35 | $97.01 | $97.36 | $97.36 | 1,884,690 |
| 2023-05-08 | $100.00 | $100.62 | $98.00 | $98.95 | $98.95 | 2,625,860 |
| 2023-05-05 | $102.25 | $102.80 | $99.50 | $99.76 | $99.76 | 2,257,780 |
| 2023-05-04 | $105.89 | $105.89 | $101.51 | $102.18 | $102.18 | 1,989,750 |
| 2023-05-03 | $104.93 | $104.93 | $104.93 | $104.93 | $104.93 | 0 |
| 2023-05-02 | $104.93 | $104.93 | $104.93 | $104.93 | $104.93 | 0 |
| 2023-04-28 | $104.74 | $106.15 | $104.34 | $104.93 | $104.93 | 2,078,420 |
| 2023-04-27 | $105.60 | $106.20 | $104.04 | $105.00 | $105.00 | 1,340,550 |
| 2023-04-26 | $105.10 | $106.96 | $104.60 | $105.60 | $105.60 | 1,409,070 |
| 2023-04-25 | $108.00 | $109.36 | $104.58 | $105.54 | $105.54 | 1,849,820 |
| 2023-04-24 | $107.80 | $111.69 | $107.30 | $108.20 | $108.20 | 2,958,200 |
| 2023-04-21 | $113.00 | $113.77 | $106.66 | $106.90 | $106.90 | 3,814,400 |
| 2023-04-20 | $118.30 | $118.30 | $114.92 | $115.34 | $115.34 | 1,433,540 |
| 2023-04-19 | $118.38 | $120.30 | $117.38 | $117.88 | $117.88 | 1,430,960 |
| 2023-04-18 | $119.00 | $119.58 | $117.40 | $118.80 | $118.80 | 1,578,690 |
| 2023-04-17 | $117.65 | $119.85 | $116.83 | $119.06 | $119.06 | 1,970,670 |
| 2023-04-14 | $116.15 | $118.60 | $115.58 | $117.65 | $117.65 | 2,061,770 |
| 2023-04-13 | $114.00 | $117.27 | $113.78 | $116.37 | $116.37 | 1,808,280 |
| 2023-04-12 | $115.99 | $117.43 | $114.80 | $115.39 | $115.39 | 1,269,560 |
| 2023-04-11 | $117.30 | $118.22 | $113.98 | $115.88 | $115.88 | 2,992,590 |
| 2023-04-10 | $119.80 | $119.80 | $116.58 | $117.30 | $117.30 | 1,692,520 |
| 2023-04-07 | $117.01 | $121.85 | $116.82 | $119.20 | $119.20 | 2,135,400 |
| 2023-04-06 | $115.00 | $117.86 | $114.82 | $117.35 | $117.35 | 1,418,350 |
| 2023-04-05 | $115.23 | $115.23 | $115.23 | $115.23 | $115.23 | 0 |
| 2023-04-04 | $115.00 | $116.68 | $114.26 | $115.23 | $115.23 | 1,949,100 |
| 2023-04-03 | $116.50 | $116.71 | $114.16 | $115.07 | $115.07 | 1,887,140 |
| 2023-03-31 | $115.80 | $116.99 | $115.36 | $116.15 | $116.15 | 1,299,370 |
| 2023-03-30 | $116.48 | $116.85 | $114.60 | $115.88 | $115.88 | 1,259,360 |
| 2023-03-29 | $116.75 | $116.76 | $114.82 | $116.02 | $116.02 | 1,485,960 |
| 2023-03-28 | $118.23 | $119.44 | $116.19 | $116.76 | $116.76 | 1,446,440 |
| 2023-03-27 | $118.79 | $121.79 | $117.90 | $119.45 | $119.45 | 1,377,050 |
| 2023-03-24 | $120.01 | $121.59 | $118.55 | $118.79 | $118.79 | 1,314,090 |
| 2023-03-23 | $120.50 | $121.22 | $119.50 | $120.50 | $120.50 | 1,278,180 |
| 2023-03-22 | $122.00 | $123.03 | $120.57 | $121.51 | $121.51 | 1,552,200 |
| 2023-03-21 | $118.27 | $127.25 | $118.08 | $121.60 | $121.60 | 4,043,890 |
| 2023-03-20 | $114.27 | $117.56 | $112.90 | $117.22 | $117.22 | 1,648,530 |
| 2023-03-17 | $117.50 | $117.88 | $114.27 | $114.27 | $114.27 | 1,984,270 |
| 2023-03-16 | $121.10 | $121.30 | $116.88 | $116.95 | $116.95 | 2,253,270 |
| 2023-03-15 | $122.67 | $123.61 | $121.64 | $121.65 | $121.65 | 1,397,920 |
| 2023-03-14 | $123.70 | $124.48 | $121.35 | $122.61 | $122.61 | 1,843,380 |
| 2023-03-13 | $129.63 | $129.87 | $123.69 | $124.48 | $124.48 | 2,997,450 |
| 2023-03-10 | $128.00 | $131.93 | $125.00 | $129.60 | $129.60 | 5,024,920 |
| 2023-03-09 | $124.10 | $125.80 | $123.21 | $124.35 | $124.35 | 1,903,020 |
| 2023-03-08 | $124.00 | $124.28 | $122.66 | $123.98 | $123.98 | 942,090 |
| 2023-03-07 | $126.20 | $126.77 | $124.29 | $124.29 | $124.29 | 1,260,850 |
| 2023-03-06 | $126.00 | $127.00 | $125.20 | $126.15 | $126.15 | 883,050 |
| 2023-03-03 | $125.99 | $126.86 | $125.00 | $126.16 | $126.16 | 729,960 |
| 2023-03-02 | $126.70 | $128.20 | $125.53 | $125.64 | $125.64 | 992,800 |
| 2023-03-01 | $126.65 | $127.11 | $125.59 | $126.99 | $126.99 | 995,820 |
| 2023-02-28 | $125.00 | $126.88 | $125.00 | $126.80 | $126.80 | 905,410 |
| 2023-02-27 | $127.35 | $127.35 | $124.88 | $125.47 | $125.47 | 1,124,510 |
| 2023-02-24 | $127.65 | $127.85 | $126.01 | $126.78 | $126.78 | 807,220 |
| 2023-02-23 | $128.43 | $130.82 | $126.90 | $127.61 | $127.61 | 1,558,670 |
| 2023-02-22 | $126.53 | $129.18 | $126.50 | $128.43 | $128.43 | 1,143,990 |
| 2023-02-21 | $128.29 | $129.19 | $127.29 | $127.80 | $127.80 | 1,447,930 |
| 2023-02-20 | $129.71 | $129.71 | $125.44 | $129.20 | $129.20 | 2,259,000 |
| 2023-02-17 | $125.85 | $128.18 | $125.20 | $127.00 | $127.00 | 1,533,050 |
| 2023-02-16 | $127.51 | $128.21 | $125.54 | $126.38 | $126.38 | 1,570,350 |
| 2023-02-15 | $130.09 | $130.09 | $127.51 | $127.79 | $127.79 | 1,581,610 |
| 2023-02-14 | $130.89 | $131.30 | $129.36 | $130.20 | $130.20 | 1,001,800 |
| 2023-02-13 | $129.32 | $131.54 | $128.71 | $130.14 | $130.14 | 1,951,600 |
| 2023-02-10 | $129.53 | $131.20 | $128.88 | $129.33 | $129.33 | 993,190 |
| 2023-02-09 | $129.21 | $130.35 | $128.71 | $130.35 | $130.35 | 998,770 |
| 2023-02-08 | $130.21 | $131.29 | $129.07 | $129.42 | $129.42 | 995,480 |
| 2023-02-07 | $129.55 | $132.59 | $129.00 | $130.14 | $130.14 | 1,593,490 |
| 2023-02-06 | $131.65 | $131.65 | $127.46 | $128.66 | $128.66 | 2,098,150 |
| 2023-02-03 | $134.80 | $135.13 | $131.68 | $132.39 | $132.39 | 1,656,150 |
| 2023-02-02 | $134.79 | $135.97 | $133.98 | $134.96 | $134.96 | 1,796,360 |
| 2023-02-01 | $134.07 | $134.94 | $132.00 | $134.86 | $134.86 | 2,075,080 |
| 2023-01-31 | $134.99 | $135.95 | $133.90 | $134.07 | $134.07 | 1,553,590 |
| 2023-01-30 | $138.70 | $138.88 | $135.11 | $135.24 | $135.24 | 2,660,360 |
| 2023-01-20 | $137.00 | $139.50 | $134.56 | $135.80 | $135.80 | 2,755,770 |
| 2023-01-19 | $138.90 | $140.81 | $137.50 | $138.88 | $138.88 | 1,462,940 |
| 2023-01-18 | $139.90 | $140.98 | $137.79 | $138.09 | $138.09 | 1,349,230 |
| 2023-01-17 | $141.33 | $142.79 | $139.80 | $140.10 | $140.10 | 1,679,120 |
| 2023-01-16 | $137.76 | $144.50 | $137.41 | $141.28 | $141.28 | 3,489,620 |
| 2023-01-13 | $134.38 | $137.99 | $133.76 | $137.41 | $137.41 | 2,077,090 |
| 2023-01-12 | $135.00 | $136.58 | $133.21 | $133.80 | $133.80 | 1,631,460 |
| 2023-01-11 | $135.70 | $139.38 | $135.08 | $135.26 | $135.26 | 1,924,990 |
| 2023-01-10 | $135.02 | $138.51 | $133.51 | $136.32 | $136.32 | 2,083,980 |
| 2023-01-09 | $134.37 | $136.89 | $133.08 | $135.02 | $135.02 | 1,792,080 |
| 2023-01-06 | $135.30 | $137.00 | $133.40 | $135.18 | $135.18 | 1,960,660 |
| 2023-01-05 | $126.87 | $138.00 | $125.80 | $135.39 | $135.39 | 4,949,600 |
| 2023-01-04 | $128.29 | $128.95 | $125.22 | $125.78 | $125.78 | 1,746,920 |
| 2023-01-03 | $126.38 | $128.71 | $124.50 | $127.95 | $127.95 | 2,210,820 |
| 2023-01-02 | $126.70 | $126.70 | $126.70 | $126.70 | $126.70 | 0 |
| 2022-12-30 | $128.00 | $129.36 | $125.40 | $126.70 | $126.70 | 2,581,800 |
| 2022-12-29 | $125.04 | $128.59 | $124.48 | $128.00 | $128.00 | 2,904,770 |
| 2022-12-28 | $124.00 | $126.48 | $123.13 | $125.77 | $125.77 | 2,134,950 |
| 2022-12-27 | $123.85 | $126.95 | $121.28 | $124.49 | $124.49 | 2,531,530 |
| 2022-12-26 | $124.35 | $125.97 | $123.10 | $123.93 | $123.93 | 1,748,340 |
| 2022-12-23 | $123.02 | $125.58 | $122.00 | $125.14 | $125.14 | 1,941,460 |
| 2022-12-22 | $127.13 | $128.46 | $124.73 | $125.21 | $125.21 | 1,927,700 |
| 2022-12-21 | $128.57 | $129.49 | $126.58 | $127.00 | $127.00 | 1,543,210 |
| 2022-12-20 | $128.51 | $130.65 | $127.95 | $128.46 | $128.46 | 2,252,920 |
| 2022-12-19 | $134.30 | $134.30 | $128.29 | $128.60 | $128.60 | 3,810,720 |
| 2022-12-16 | $133.04 | $136.50 | $133.04 | $134.16 | $134.16 | 2,646,300 |
| 2022-12-15 | $139.00 | $139.63 | $133.51 | $134.05 | $134.05 | 3,408,740 |
| 2022-12-14 | $140.20 | $140.60 | $136.10 | $137.20 | $137.20 | 3,751,390 |
| 2022-12-13 | $140.01 | $144.50 | $136.00 | $141.99 | $141.99 | 3,830,750 |
| 2022-12-12 | $145.16 | $145.74 | $140.15 | $140.22 | $140.22 | 3,868,990 |
| 2022-12-09 | $141.30 | $148.40 | $140.50 | $144.48 | $144.48 | 5,775,510 |
| 2022-12-08 | $139.50 | $142.00 | $137.39 | $139.80 | $139.80 | 4,078,640 |
| 2022-12-07 | $137.88 | $138.75 | $134.88 | $136.83 | $136.83 | 3,865,380 |
| 2022-12-06 | $150.99 | $151.00 | $135.02 | $137.45 | $137.45 | 11,070,610 |
| 2022-12-05 | $157.00 | $157.15 | $146.66 | $149.72 | $149.72 | 5,961,270 |
| 2022-12-01 | $162.82 | $165.59 | $150.00 | $151.99 | $151.99 | 5,829,200 |
| 2022-11-30 | $157.00 | $164.80 | $155.58 | $162.81 | $162.81 | 5,110,030 |
| 2022-11-29 | $148.00 | $162.50 | $145.20 | $158.99 | $158.99 | 5,776,300 |
| 2022-11-28 | $146.00 | $154.14 | $145.09 | $148.00 | $148.00 | 3,377,150 |
| 2022-11-25 | $149.73 | $150.60 | $144.00 | $150.44 | $150.44 | 3,189,230 |
| 2022-11-24 | $148.99 | $152.58 | $148.00 | $149.73 | $149.73 | 2,707,390 |
| 2022-11-23 | $151.56 | $155.55 | $146.66 | $146.95 | $146.95 | 4,139,520 |
| 2022-11-22 | $157.47 | $159.00 | $151.50 | $152.79 | $152.79 | 3,945,910 |
| 2022-11-21 | $154.42 | $162.79 | $151.08 | $158.03 | $158.03 | 5,071,880 |
| 2022-11-18 | $153.00 | $159.77 | $151.05 | $156.01 | $156.01 | 5,879,580 |
| 2022-11-17 | $143.10 | $154.00 | $141.10 | $152.99 | $152.99 | 5,537,710 |
| 2022-11-16 | $148.58 | $151.50 | $143.04 | $143.70 | $143.70 | 4,774,250 |
| 2022-11-15 | $137.92 | $149.51 | $135.58 | $148.77 | $148.77 | 8,675,180 |
| 2022-11-14 | $132.60 | $139.72 | $131.38 | $136.98 | $136.98 | 6,182,090 |
| 2022-11-11 | $132.00 | $140.30 | $127.99 | $132.50 | $132.50 | 8,903,060 |
| 2022-11-10 | $127.50 | $130.18 | $126.06 | $127.80 | $127.80 | 2,585,520 |
| 2022-11-09 | $129.94 | $132.61 | $127.45 | $128.00 | $128.00 | 2,616,520 |
| 2022-11-08 | $134.00 | $134.50 | $128.56 | $129.95 | $129.95 | 2,752,910 |
| 2022-11-07 | $132.06 | $136.54 | $131.45 | $133.25 | $133.25 | 3,607,240 |
| 2022-11-04 | $128.70 | $136.95 | $127.06 | $132.66 | $132.66 | 4,863,850 |
| 2022-11-03 | $131.00 | $132.00 | $127.00 | $128.90 | $128.90 | 5,518,730 |
| 2022-11-02 | $124.28 | $137.94 | $123.58 | $134.40 | $134.40 | 10,126,630 |
| 2022-11-01 | $126.50 | $128.69 | $120.50 | $125.40 | $125.40 | 5,902,390 |
| 2022-10-31 | $128.87 | $130.50 | $124.03 | $125.52 | $125.52 | 4,706,720 |
| 2022-10-28 | $124.15 | $134.50 | $124.00 | $129.99 | $129.99 | 6,839,880 |
| 2022-10-27 | $126.00 | $128.88 | $122.67 | $123.70 | $123.70 | 7,070,480 |
| 2022-10-26 | $111.75 | $122.35 | $111.59 | $122.35 | $122.35 | 5,596,060 |
| 2022-10-25 | $114.81 | $115.41 | $109.35 | $111.23 | $111.23 | 2,797,250 |
| 2022-10-24 | $119.46 | $119.98 | $115.18 | $115.46 | $115.46 | 2,446,410 |
| 2022-10-21 | $118.30 | $119.89 | $116.16 | $118.75 | $118.75 | 2,326,770 |
| 2022-10-20 | $119.97 | $122.16 | $118.28 | $118.30 | $118.30 | 2,594,370 |
| 2022-10-19 | $123.00 | $123.22 | $119.51 | $121.01 | $121.01 | 2,193,490 |
| 2022-10-18 | $124.25 | $124.50 | $119.00 | $122.85 | $122.85 | 3,480,440 |
| 2022-10-17 | $124.90 | $128.93 | $120.57 | $122.89 | $122.89 | 5,203,230 |
| 2022-10-14 | $117.00 | $127.00 | $116.49 | $125.79 | $125.79 | 5,815,550 |
| 2022-10-13 | $111.25 | $118.86 | $110.00 | $116.01 | $116.01 | 3,590,350 |
| 2022-10-12 | $112.00 | $112.18 | $106.42 | $112.15 | $112.15 | 2,850,100 |
| 2022-10-11 | $112.50 | $114.00 | $109.32 | $110.70 | $110.70 | 2,407,880 |
| 2022-10-10 | $115.29 | $116.02 | $110.12 | $110.28 | $110.28 | 2,195,510 |
| 2022-09-30 | $115.87 | $118.54 | $114.00 | $114.40 | $114.40 | 2,045,010 |
| 2022-09-29 | $116.97 | $122.00 | $115.13 | $116.62 | $116.62 | 3,427,780 |
| 2022-09-28 | $117.59 | $120.05 | $116.05 | $117.01 | $117.01 | 3,005,720 |
| 2022-09-27 | $110.20 | $119.20 | $110.10 | $117.81 | $117.81 | 3,876,050 |
| 2022-09-26 | $112.95 | $114.20 | $110.20 | $110.65 | $110.65 | 2,218,130 |
| 2022-09-23 | $113.00 | $114.49 | $112.17 | $113.89 | $113.89 | 1,966,410 |
| 2022-09-22 | $112.50 | $114.35 | $112.20 | $113.01 | $113.01 | 2,107,300 |
| 2022-09-21 | $113.57 | $114.53 | $112.61 | $113.10 | $113.10 | 1,774,080 |
| 2022-09-20 | $114.10 | $115.28 | $112.65 | $114.55 | $114.55 | 1,861,620 |
| 2022-09-19 | $114.88 | $115.61 | $113.51 | $114.69 | $114.69 | 1,924,430 |
| 2022-09-16 | $115.08 | $117.88 | $114.01 | $114.35 | $114.35 | 2,023,940 |
| 2022-09-15 | $117.08 | $118.75 | $115.01 | $116.80 | $116.80 | 2,651,700 |
| 2022-09-14 | $116.00 | $117.75 | $115.01 | $117.32 | $117.32 | 3,184,930 |
| 2022-09-13 | $127.68 | $128.46 | $118.00 | $119.18 | $119.18 | 6,923,770 |
| 2022-09-12 | $128.63 | $128.63 | $128.63 | $128.63 | $128.63 | 0 |
| 2022-09-09 | $126.11 | $128.66 | $125.73 | $128.63 | $128.63 | 1,744,650 |
| 2022-09-08 | $127.13 | $127.70 | $125.73 | $126.48 | $126.48 | 1,514,980 |
| 2022-09-07 | $125.80 | $129.10 | $125.80 | $127.75 | $127.75 | 2,006,460 |
| 2022-09-06 | $127.50 | $128.80 | $125.09 | $126.52 | $126.52 | 2,012,490 |
| 2022-09-05 | $129.46 | $130.61 | $126.48 | $126.83 | $126.83 | 1,973,260 |
| 2022-09-02 | $131.77 | $133.45 | $128.90 | $129.59 | $129.59 | 2,782,660 |
| 2022-09-01 | $127.66 | $133.96 | $126.79 | $131.50 | $131.50 | 3,572,990 |
| 2022-08-31 | $130.08 | $130.24 | $126.62 | $127.65 | $127.65 | 3,139,460 |
| 2022-08-30 | $125.50 | $130.16 | $125.00 | $129.93 | $129.93 | 2,656,520 |
| 2022-08-29 | $127.68 | $127.89 | $123.60 | $125.75 | $125.75 | 3,432,520 |
| 2022-08-26 | $129.50 | $134.88 | $128.30 | $129.45 | $129.45 | 3,711,800 |
| 2022-08-25 | $128.29 | $130.69 | $127.80 | $129.20 | $129.20 | 2,003,920 |
| 2022-08-24 | $131.18 | $134.50 | $128.07 | $128.23 | $128.23 | 2,636,200 |
| 2022-08-23 | $131.70 | $133.38 | $130.35 | $130.93 | $130.93 | 1,674,460 |
| 2022-08-22 | $131.90 | $133.12 | $131.01 | $132.70 | $132.70 | 2,043,320 |
| 2022-08-19 | $132.73 | $134.35 | $132.35 | $133.12 | $133.12 | 1,895,050 |
| 2022-08-18 | $135.02 | $135.12 | $132.70 | $132.73 | $132.73 | 2,048,400 |
| 2022-08-17 | $135.18 | $136.70 | $133.09 | $135.00 | $135.00 | 2,136,830 |
| 2022-08-16 | $136.42 | $138.98 | $135.00 | $135.22 | $135.22 | 2,070,430 |
| 2022-08-15 | $137.15 | $138.07 | $134.17 | $135.87 | $135.87 | 2,271,270 |
| 2022-08-12 | $139.50 | $140.95 | $137.10 | $138.13 | $138.13 | 1,715,490 |
| 2022-08-11 | $135.98 | $141.58 | $135.20 | $139.15 | $139.15 | 2,753,760 |
| 2022-08-10 | $136.01 | $139.34 | $134.00 | $134.57 | $134.57 | 1,696,180 |
| 2022-08-09 | $138.10 | $139.00 | $135.58 | $136.66 | $136.66 | 2,343,500 |
| 2022-08-08 | $140.00 | $140.80 | $137.00 | $139.13 | $139.13 | 2,448,780 |
| 2022-08-05 | $133.77 | $138.17 | $133.27 | $137.26 | $137.26 | 2,382,700 |
| 2022-08-04 | $133.20 | $135.80 | $132.03 | $133.75 | $133.75 | 1,517,170 |
| 2022-08-03 | $130.27 | $136.27 | $130.18 | $133.00 | $133.00 | 2,391,920 |
| 2022-08-02 | $134.18 | $134.30 | $129.18 | $130.66 | $130.66 | 2,072,910 |
| 2022-08-01 | $135.00 | $135.98 | $131.66 | $135.53 | $135.53 | 2,093,450 |
| 2022-07-29 | $138.10 | $139.60 | $135.30 | $135.34 | $135.34 | 2,078,240 |
| 2022-07-28 | $139.41 | $140.50 | $138.70 | $138.84 | $138.84 | 1,563,230 |
| 2022-07-27 | $141.98 | $142.45 | $139.23 | $140.15 | $140.15 | 1,430,350 |
| 2022-07-26 | $142.00 | $142.44 | $138.69 | $141.66 | $141.66 | 1,487,590 |
| 2022-07-25 | $142.98 | $143.57 | $141.00 | $141.35 | $141.35 | 1,676,690 |
| 2022-07-22 | $145.02 | $146.59 | $140.18 | $141.95 | $141.95 | 2,525,900 |
| 2022-07-21 | $144.97 | $147.49 | $143.63 | $146.55 | $146.55 | 1,654,780 |
| 2022-07-20 | $144.00 | $149.20 | $143.00 | $144.98 | $144.98 | 2,274,260 |
| 2022-07-19 | $144.00 | $145.80 | $141.18 | $144.20 | $144.20 | 2,647,140 |
| 2022-07-18 | $149.28 | $150.30 | $142.55 | $144.13 | $144.13 | 3,307,190 |
| 2022-07-15 | $153.00 | $153.00 | $146.70 | $150.00 | $150.00 | 3,303,190 |
| 2022-07-14 | $156.00 | $156.00 | $151.68 | $153.09 | $153.09 | 3,212,970 |
| 2022-07-13 | $150.10 | $157.28 | $150.00 | $156.00 | $156.00 | 3,181,920 |
| 2022-07-12 | $162.00 | $162.50 | $150.10 | $150.99 | $150.99 | 4,614,520 |
| 2022-07-11 | $159.51 | $161.80 | $155.81 | $159.00 | $159.00 | 2,457,150 |
| 2022-07-08 | $163.00 | $163.49 | $159.10 | $159.54 | $159.54 | 2,307,290 |
| 2022-07-07 | $164.98 | $165.01 | $158.19 | $163.00 | $163.00 | 2,516,100 |
| 2022-07-06 | $161.81 | $165.50 | $160.38 | $163.00 | $163.00 | 2,558,600 |
| 2022-07-05 | $163.00 | $163.10 | $158.01 | $162.21 | $162.21 | 3,288,460 |
| 2022-07-04 | $156.11 | $163.20 | $155.00 | $163.18 | $163.18 | 3,955,920 |
| 2022-07-01 | $156.44 | $157.65 | $152.98 | $155.44 | $155.44 | 1,655,560 |
| 2022-06-30 | $153.41 | $157.88 | $153.41 | $155.30 | $155.30 | 2,649,600 |
| 2022-06-29 | $149.11 | $156.60 | $148.60 | $153.71 | $153.71 | 4,160,680 |
| 2022-06-28 | $150.86 | $151.51 | $148.27 | $150.15 | $150.15 | 3,277,200 |
| 2022-06-27 | $150.28 | $153.88 | $149.12 | $150.85 | $150.85 | 3,162,460 |
| 2022-06-24 | $146.71 | $154.44 | $146.71 | $150.28 | $150.28 | 4,543,670 |
| 2022-06-23 | $147.21 | $148.98 | $142.69 | $146.71 | $146.71 | 3,562,260 |
| 2022-06-22 | $145.73 | $149.99 | $145.73 | $147.12 | $147.12 | 3,754,460 |
| 2022-06-21 | $149.11 | $152.00 | $143.50 | $145.78 | $145.78 | 4,715,150 |
| 2022-06-20 | $151.99 | $155.48 | $148.20 | $149.28 | $149.28 | 6,540,670 |
| 2022-06-17 | $134.80 | $149.51 | $134.80 | $149.51 | $149.51 | 6,849,160 |
| 2022-06-16 | $132.12 | $136.51 | $130.80 | $135.92 | $135.92 | 4,155,360 |
| 2022-06-15 | $130.01 | $134.00 | $129.50 | $132.00 | $132.00 | 3,660,070 |
| 2022-06-14 | $127.80 | $132.30 | $127.73 | $130.00 | $130.00 | 3,070,000 |
| 2022-06-13 | $127.55 | $131.50 | $127.53 | $129.22 | $129.22 | 2,414,420 |
| 2022-06-10 | $128.96 | $130.30 | $128.01 | $129.98 | $129.98 | 2,267,070 |
| 2022-06-09 | $132.20 | $133.34 | $128.88 | $129.10 | $129.10 | 2,918,760 |
| 2022-06-08 | $134.25 | $136.49 | $129.63 | $132.50 | $132.50 | 4,519,140 |
| 2022-06-07 | $127.33 | $135.00 | $125.50 | $134.18 | $134.18 | 5,872,950 |
| 2022-06-06 | $125.00 | $127.74 | $124.05 | $127.30 | $127.30 | 3,393,920 |
| 2022-06-02 | $128.60 | $129.50 | $124.09 | $125.48 | $125.48 | 4,091,500 |
| 2022-06-01 | $126.71 | $131.26 | $126.11 | $128.25 | $128.25 | 4,645,480 |
| 2022-05-31 | $132.81 | $132.81 | $123.88 | $127.39 | $127.39 | 6,899,940 |
| 2022-05-30 | $134.58 | $135.80 | $128.11 | $132.80 | $132.80 | 5,883,310 |
| 2022-05-27 | $145.10 | $146.35 | $132.00 | $136.09 | $136.09 | 11,134,240 |
| 2022-05-26 | $162.01 | $163.00 | $146.39 | $146.39 | $146.39 | 5,647,970 |
| 2022-05-25 | $162.00 | $166.33 | $161.50 | $162.65 | $162.65 | 1,692,100 |
| 2022-05-24 | $169.80 | $169.80 | $164.01 | $164.01 | $164.01 | 1,957,630 |
| 2022-05-23 | $175.13 | $180.00 | $169.70 | $171.50 | $171.50 | 2,463,850 |
| 2022-05-20 | $168.99 | $175.88 | $167.19 | $172.61 | $172.61 | 1,924,040 |
| 2022-05-19 | $166.60 | $170.50 | $165.09 | $166.51 | $166.51 | 1,432,310 |
| 2022-05-18 | $169.00 | $172.00 | $167.18 | $168.03 | $168.03 | 1,199,600 |
| 2022-05-17 | $168.80 | $169.90 | $166.18 | $168.99 | $168.99 | 1,227,530 |
| 2022-05-16 | $170.77 | $171.94 | $168.38 | $169.30 | $169.30 | 1,320,550 |
| 2022-05-13 | $176.00 | $176.33 | $171.30 | $172.80 | $172.80 | 1,443,130 |
| 2022-05-12 | $169.08 | $177.69 | $165.86 | $175.18 | $175.18 | 2,788,620 |
| 2022-05-11 | $163.98 | $172.05 | $161.39 | $167.94 | $167.94 | 2,421,080 |
| 2022-05-10 | $158.98 | $163.57 | $156.69 | $163.00 | $163.00 | 1,759,520 |
| 2022-05-09 | $161.50 | $162.61 | $157.36 | $159.52 | $159.52 | 1,330,670 |
| 2022-05-06 | $159.98 | $166.20 | $157.82 | $163.00 | $163.00 | 1,690,350 |
| 2022-05-05 | $161.99 | $171.50 | $161.76 | $165.60 | $165.60 | 2,722,720 |
| 2022-05-04 | $161.40 | $161.40 | $161.40 | $161.40 | $161.40 | 0 |
| 2022-05-03 | $161.40 | $161.40 | $161.40 | $161.40 | $161.40 | 0 |
| 2022-04-29 | $160.99 | $162.00 | $156.18 | $161.40 | $161.40 | 1,977,290 |
| 2022-04-28 | $161.44 | $163.62 | $156.60 | $160.80 | $160.80 | 1,989,470 |
| 2022-04-27 | $155.54 | $161.67 | $152.01 | $159.00 | $159.00 | 2,668,760 |
| 2022-04-26 | $155.29 | $161.67 | $150.30 | $158.00 | $158.00 | 2,873,510 |
| 2022-04-25 | $164.00 | $165.35 | $154.98 | $155.00 | $155.00 | 2,878,770 |
| 2022-04-22 | $179.00 | $179.00 | $165.20 | $166.66 | $166.66 | 3,716,260 |
| 2022-04-21 | $179.00 | $184.78 | $175.00 | $179.45 | $179.45 | 1,733,990 |
| 2022-04-20 | $258.00 | $264.00 | $253.00 | $257.00 | $171.20 | 1,528,710 |
| 2022-04-19 | $280.00 | $283.50 | $256.50 | $261.67 | $174.31 | 2,715,040 |
| 2022-04-18 | $273.00 | $281.00 | $261.00 | $274.97 | $183.17 | 2,046,860 |
| 2022-04-15 | $259.00 | $273.28 | $257.59 | $269.10 | $179.26 | 2,239,860 |
| 2022-04-14 | $282.49 | $285.00 | $256.04 | $257.59 | $171.60 | 3,717,520 |
| 2022-04-13 | $290.96 | $291.99 | $284.49 | $284.49 | $189.52 | 1,155,440 |
| 2022-04-12 | $276.52 | $292.08 | $275.00 | $290.00 | $193.19 | 1,685,140 |
| 2022-04-11 | $275.05 | $278.53 | $271.66 | $277.27 | $184.71 | 979,250 |
| 2022-04-08 | $277.82 | $277.94 | $271.82 | $274.79 | $183.05 | 677,280 |
| 2022-04-07 | $275.46 | $282.00 | $275.30 | $276.83 | $184.41 | 656,280 |
| 2022-04-06 | $278.00 | $284.80 | $273.00 | $279.00 | $185.86 | 1,505,540 |
| 2022-04-05 | $277.02 | $277.02 | $277.02 | $277.02 | $184.54 | 0 |
| 2022-04-04 | $277.02 | $277.02 | $277.02 | $277.02 | $184.54 | 0 |
| 2022-04-01 | $277.00 | $279.88 | $268.00 | $277.02 | $184.54 | 1,366,970 |
| 2022-03-31 | $273.92 | $278.50 | $271.50 | $278.00 | $185.19 | 1,169,530 |
| 2022-03-30 | $277.12 | $277.12 | $270.07 | $274.00 | $182.53 | 1,100,130 |
| 2022-03-29 | $272.97 | $277.50 | $270.00 | $274.66 | $182.97 | 1,010,930 |
| 2022-03-28 | $270.24 | $274.96 | $262.81 | $271.80 | $181.06 | 1,085,840 |
| 2022-03-25 | $274.00 | $276.37 | $268.13 | $270.99 | $180.52 | 871,780 |
| 2022-03-24 | $270.00 | $276.99 | $266.01 | $275.28 | $183.38 | 1,522,020 |
| 2022-03-23 | $273.57 | $277.48 | $268.00 | $271.97 | $181.18 | 1,493,240 |
| 2022-03-22 | $276.45 | $278.63 | $270.89 | $271.43 | $180.82 | 1,152,090 |
| 2022-03-21 | $277.00 | $289.99 | $270.00 | $276.40 | $184.13 | 2,508,600 |
| 2022-03-18 | $260.00 | $277.66 | $249.49 | $275.99 | $183.85 | 2,712,480 |
| 2022-03-17 | $249.58 | $265.52 | $249.58 | $258.50 | $172.20 | 2,162,190 |
| 2022-03-16 | $246.88 | $253.50 | $237.01 | $249.58 | $166.26 | 1,852,300 |
| 2022-03-15 | $238.07 | $252.00 | $236.80 | $246.00 | $163.88 | 1,807,500 |
| 2022-03-14 | $264.49 | $265.49 | $248.50 | $249.25 | $166.04 | 2,737,650 |
| 2022-03-11 | $250.00 | $255.36 | $245.49 | $255.36 | $170.11 | 2,169,000 |
| 2022-03-10 | $252.00 | $252.96 | $243.20 | $247.54 | $164.90 | 1,356,180 |
| 2022-03-09 | $241.38 | $255.00 | $240.57 | $249.31 | $166.08 | 1,566,540 |
| 2022-03-08 | $246.10 | $252.73 | $239.00 | $240.56 | $160.25 | 1,065,250 |
| 2022-03-07 | $248.48 | $249.89 | $241.00 | $242.73 | $161.70 | 1,133,100 |
| 2022-03-04 | $247.56 | $252.46 | $245.50 | $248.40 | $165.47 | 1,428,630 |
| 2022-03-03 | $255.00 | $255.85 | $247.00 | $248.87 | $165.79 | 941,380 |
| 2022-03-02 | $255.90 | $256.62 | $249.02 | $254.98 | $169.86 | 1,310,540 |
| 2022-03-01 | $251.60 | $257.00 | $249.70 | $255.77 | $170.38 | 1,510,590 |
| 2022-02-28 | $253.33 | $254.99 | $249.00 | $251.80 | $167.74 | 1,684,550 |
| 2022-02-25 | $250.90 | $256.47 | $250.90 | $254.00 | $169.20 | 1,362,130 |
| 2022-02-24 | $250.50 | $255.16 | $248.89 | $250.80 | $167.07 | 1,614,510 |
| 2022-02-23 | $250.00 | $253.90 | $246.47 | $251.00 | $167.21 | 1,437,470 |
| 2022-02-22 | $246.50 | $248.50 | $241.15 | $247.53 | $164.89 | 966,090 |
| 2022-02-21 | $248.54 | $250.06 | $238.54 | $244.32 | $162.76 | 1,145,990 |
| 2022-02-18 | $246.05 | $252.44 | $243.05 | $247.79 | $165.07 | 1,133,780 |
| 2022-02-17 | $241.33 | $250.55 | $236.29 | $247.17 | $164.65 | 2,004,410 |
| 2022-02-16 | $228.60 | $245.00 | $226.11 | $240.61 | $160.28 | 2,351,050 |
| 2022-02-15 | $216.00 | $226.81 | $212.10 | $226.81 | $151.09 | 2,029,380 |
| 2022-02-14 | $210.00 | $211.17 | $201.08 | $206.19 | $137.36 | 1,240,950 |
| 2022-02-11 | $232.00 | $235.00 | $211.86 | $212.05 | $141.26 | 2,462,560 |
| 2022-02-10 | $234.40 | $235.81 | $230.00 | $235.40 | $156.81 | 796,210 |
| 2022-02-09 | $230.64 | $236.90 | $227.01 | $232.90 | $155.15 | 991,200 |
| 2022-02-08 | $238.00 | $239.00 | $225.61 | $230.04 | $153.24 | 1,308,760 |
| 2022-02-07 | $226.08 | $242.00 | $225.01 | $241.88 | $161.13 | 1,511,750 |
| 2022-02-04 | $223.94 | $223.94 | $223.94 | $223.94 | $149.18 | 0 |
| 2022-02-03 | $223.94 | $223.94 | $223.94 | $223.94 | $149.18 | 0 |
| 2022-02-02 | $223.94 | $223.94 | $223.94 | $223.94 | $149.18 | 0 |
| 2022-02-01 | $223.94 | $223.94 | $223.94 | $223.94 | $149.18 | 0 |
| 2022-01-28 | $231.81 | $234.55 | $223.05 | $223.94 | $149.18 | 1,074,580 |
| 2022-01-27 | $232.00 | $237.56 | $227.20 | $231.77 | $154.40 | 1,020,510 |
| 2022-01-26 | $236.47 | $241.70 | $232.02 | $233.33 | $155.43 | 951,230 |
| 2022-01-25 | $240.23 | $243.00 | $235.60 | $240.00 | $159.88 | 1,111,510 |
| 2022-01-24 | $233.01 | $244.26 | $233.01 | $240.22 | $160.02 | 1,455,020 |
| 2022-01-21 | $229.46 | $239.30 | $224.00 | $234.55 | $156.25 | 2,633,120 |
| 2022-01-20 | $228.44 | $229.98 | $217.50 | $222.00 | $147.89 | 1,394,450 |
| 2022-01-19 | $226.02 | $237.93 | $224.00 | $226.00 | $150.55 | 2,478,380 |
| 2022-01-18 | $226.86 | $241.00 | $224.00 | $225.98 | $150.54 | 3,237,790 |
| 2022-01-17 | $214.00 | $234.43 | $207.00 | $230.48 | $153.54 | 3,746,540 |
| 2022-01-14 | $209.45 | $216.37 | $204.43 | $213.12 | $141.97 | 1,978,020 |
| 2022-01-13 | $221.00 | $221.00 | $208.00 | $209.60 | $139.63 | 2,581,970 |
| 2022-01-12 | $203.43 | $224.01 | $201.88 | $223.53 | $148.91 | 2,391,010 |
| 2022-01-11 | $208.88 | $208.90 | $201.99 | $203.71 | $135.70 | 1,163,620 |
| 2022-01-10 | $201.28 | $209.21 | $195.00 | $209.00 | $139.23 | 2,041,250 |
| 2022-01-07 | $203.58 | $204.20 | $200.21 | $200.66 | $133.67 | 1,175,740 |
| 2022-01-06 | $207.15 | $210.88 | $202.80 | $204.30 | $136.10 | 1,734,140 |
| 2022-01-05 | $214.71 | $215.41 | $207.50 | $209.90 | $139.83 | 1,339,320 |
| 2022-01-04 | $221.00 | $221.05 | $214.01 | $214.71 | $143.03 | 1,538,410 |
| 2022-01-03 | $221.50 | $221.50 | $221.50 | $221.50 | $147.55 | 0 |
| 2021-12-31 | $219.00 | $225.82 | $216.78 | $221.50 | $147.55 | 1,262,540 |
| 2021-12-30 | $221.32 | $222.41 | $217.52 | $218.03 | $145.24 | 893,790 |
| 2021-12-29 | $224.80 | $227.00 | $219.02 | $221.29 | $147.41 | 1,470,640 |
| 2021-12-28 | $224.74 | $228.88 | $223.50 | $226.31 | $150.76 | 642,460 |
| 2021-12-27 | $230.65 | $231.80 | $223.28 | $225.81 | $150.43 | 673,880 |
| 2021-12-24 | $227.60 | $231.13 | $225.12 | $229.45 | $152.85 | 825,550 |
| 2021-12-23 | $232.20 | $234.00 | $225.11 | $227.60 | $151.62 | 1,292,850 |
| 2021-12-22 | $235.12 | $235.62 | $226.33 | $231.98 | $154.54 | 1,219,430 |
| 2021-12-21 | $236.98 | $241.52 | $231.98 | $233.90 | $155.81 | 900,290 |
| 2021-12-20 | $233.00 | $240.00 | $231.28 | $235.08 | $156.60 | 1,169,820 |
| 2021-12-17 | $244.72 | $245.00 | $231.00 | $231.20 | $154.02 | 1,502,550 |
| 2021-12-16 | $243.40 | $249.00 | $242.20 | $245.54 | $163.57 | 1,052,540 |
| 2021-12-15 | $245.50 | $247.42 | $242.79 | $243.69 | $162.34 | 1,337,120 |
| 2021-12-14 | $245.21 | $248.31 | $242.18 | $243.74 | $162.37 | 1,108,070 |
| 2021-12-13 | $247.40 | $250.88 | $243.61 | $244.55 | $162.91 | 1,267,120 |
| 2021-12-10 | $243.29 | $251.50 | $243.00 | $247.40 | $164.81 | 3,029,650 |
| 2021-12-09 | $243.88 | $248.72 | $240.38 | $244.50 | $162.88 | 1,583,810 |
| 2021-12-08 | $240.38 | $244.58 | $239.27 | $241.90 | $161.14 | 923,960 |
| 2021-12-07 | $237.50 | $247.99 | $237.40 | $240.49 | $160.20 | 1,424,730 |
| 2021-12-06 | $240.01 | $243.50 | $236.48 | $237.50 | $158.21 | 858,200 |
| 2021-12-03 | $241.68 | $241.68 | $241.68 | $241.68 | $161.00 | 1,079,280 |
| 2021-12-02 | $238.29 | $238.29 | $238.29 | $238.29 | $158.74 | 1,173,820 |
| 2021-12-01 | $245.99 | $245.99 | $238.00 | $238.10 | $158.61 | 1,645,590 |
| 2021-11-30 | $243.02 | $250.50 | $240.10 | $250.50 | $166.87 | 1,323,310 |
| 2021-11-29 | $253.00 | $257.10 | $241.24 | $243.97 | $162.52 | 1,539,610 |
| 2021-11-26 | $249.62 | $250.58 | $243.00 | $246.00 | $163.88 | 1,309,900 |
| 2021-11-25 | $242.00 | $256.00 | $240.18 | $250.40 | $166.81 | 2,515,580 |
| 2021-11-24 | $244.49 | $246.20 | $234.25 | $241.00 | $160.54 | 1,400,470 |
| 2021-11-23 | $244.70 | $249.18 | $239.00 | $242.62 | $161.62 | 1,554,260 |
| 2021-11-22 | $253.05 | $257.77 | $246.45 | $247.99 | $165.20 | 1,740,230 |
| 2021-11-19 | $258.50 | $263.00 | $248.40 | $253.27 | $168.72 | 1,582,300 |
| 2021-11-18 | $246.76 | $259.00 | $246.76 | $254.18 | $169.32 | 1,788,820 |
| 2021-11-17 | $237.00 | $254.90 | $237.00 | $249.38 | $166.13 | 3,581,420 |
| 2021-11-16 | $223.10 | $241.65 | $223.10 | $241.65 | $160.98 | 2,155,530 |
| 2021-11-15 | $213.12 | $221.99 | $213.12 | $219.68 | $146.34 | 1,193,600 |
| 2021-11-12 | $215.82 | $218.65 | $213.06 | $213.33 | $142.11 | 914,640 |
| 2021-11-11 | $217.24 | $218.80 | $212.64 | $215.70 | $143.69 | 795,980 |
| 2021-11-10 | $210.18 | $218.70 | $206.09 | $217.56 | $144.93 | 1,731,670 |
| 2021-11-09 | $209.99 | $212.99 | $205.20 | $210.93 | $140.51 | 1,411,170 |
| 2021-11-08 | $221.38 | $221.38 | $203.81 | $209.35 | $139.46 | 2,239,870 |
| 2021-11-05 | $228.60 | $228.60 | $228.60 | $228.60 | $152.28 | 1,389,560 |
| 2021-11-04 | $221.62 | $229.41 | $219.01 | $228.60 | $152.28 | 2,006,330 |
| 2021-11-03 | $218.10 | $225.00 | $216.80 | $219.50 | $146.22 | 1,148,450 |
| 2021-11-02 | $221.52 | $226.29 | $211.84 | $217.23 | $144.71 | 1,650,580 |
| 2021-11-01 | $221.98 | $229.29 | $219.09 | $222.57 | $148.27 | 1,283,870 |
| 2021-10-29 | $224.11 | $225.13 | $215.50 | $221.23 | $147.37 | 1,019,900 |
| 2021-10-28 | $227.75 | $233.00 | $219.80 | $224.00 | $149.22 | 1,194,400 |
| 2021-10-27 | $224.50 | $232.00 | $224.01 | $227.76 | $151.72 | 1,061,200 |
| 2021-10-26 | $226.44 | $228.90 | $223.66 | $224.50 | $149.55 | 922,490 |
| 2021-10-25 | $227.37 | $228.90 | $221.20 | $227.26 | $151.39 | 972,070 |
| 2021-10-22 | $228.03 | $231.99 | $221.41 | $226.32 | $150.77 | 1,334,400 |
| 2021-10-21 | $230.66 | $234.76 | $225.20 | $233.55 | $155.58 | 1,074,120 |
| 2021-10-20 | $239.00 | $239.00 | $229.20 | $230.46 | $153.52 | 1,133,840 |
| 2021-10-19 | $232.85 | $240.51 | $232.01 | $235.95 | $157.18 | 1,302,030 |
| 2021-10-18 | $242.59 | $251.60 | $228.78 | $235.40 | $156.81 | 2,372,140 |
| 2021-10-15 | $225.52 | $244.50 | $224.02 | $242.55 | $161.58 | 2,577,770 |
| 2021-10-14 | $226.75 | $230.99 | $222.00 | $223.32 | $148.77 | 1,033,790 |
| 2021-10-13 | $227.99 | $228.98 | $223.00 | $226.88 | $151.14 | 1,006,120 |
| 2021-10-12 | $221.00 | $229.22 | $220.00 | $225.80 | $150.42 | 1,614,780 |
| 2021-10-11 | $218.90 | $228.00 | $216.60 | $221.88 | $147.81 | 1,432,760 |
| 2021-10-08 | $216.05 | $225.00 | $207.50 | $219.00 | $145.89 | 2,146,450 |
| 2021-10-07 | $222.00 | $222.00 | $222.00 | $222.00 | $147.89 | 0 |
| 2021-10-06 | $222.00 | $222.00 | $222.00 | $222.00 | $147.89 | 0 |
| 2021-09-30 | $228.36 | $231.36 | $219.60 | $222.00 | $147.89 | 1,625,970 |
| 2021-09-29 | $226.88 | $231.83 | $218.00 | $228.38 | $152.14 | 2,322,740 |
| 2021-09-28 | $224.00 | $231.00 | $217.00 | $226.87 | $151.13 | 2,154,990 |
| 2021-09-27 | $217.00 | $225.58 | $215.55 | $220.58 | $146.94 | 2,692,510 |
| 2021-09-24 | $209.87 | $219.64 | $208.02 | $215.50 | $143.56 | 2,485,110 |
| 2021-09-23 | $203.40 | $220.39 | $203.40 | $213.50 | $142.23 | 3,940,330 |
| 2021-09-22 | $185.34 | $210.18 | $185.29 | $206.99 | $137.89 | 3,138,160 |
| 2021-09-21 | $191.08 | $191.08 | $191.08 | $191.08 | $127.29 | 0 |
| 2021-09-20 | $191.08 | $191.08 | $191.08 | $191.08 | $127.29 | 0 |
| 2021-09-17 | $172.00 | $192.18 | $171.89 | $191.08 | $127.29 | 3,133,580 |
| 2021-09-16 | $179.00 | $180.00 | $174.10 | $174.80 | $116.44 | 1,461,710 |
| 2021-09-15 | $180.55 | $182.50 | $174.50 | $179.00 | $119.24 | 1,955,030 |
| 2021-09-14 | $185.82 | $189.50 | $179.60 | $180.50 | $120.24 | 2,316,840 |
| 2021-09-13 | $189.85 | $192.88 | $183.30 | $185.27 | $123.42 | 1,499,950 |
| 2021-09-10 | $190.00 | $191.60 | $187.35 | $188.22 | $125.38 | 1,130,790 |
| 2021-09-09 | $188.87 | $191.56 | $186.30 | $191.10 | $127.30 | 1,629,140 |
| 2021-09-08 | $194.50 | $195.88 | $187.82 | $188.06 | $125.28 | 2,285,310 |
| 2021-09-07 | $202.43 | $202.95 | $193.08 | $195.55 | $130.27 | 1,963,550 |
| 2021-09-06 | $197.00 | $204.20 | $194.10 | $200.99 | $133.89 | 1,632,140 |
| 2021-09-03 | $199.80 | $200.70 | $193.56 | $195.01 | $129.91 | 1,744,870 |
| 2021-09-02 | $216.00 | $218.50 | $198.80 | $201.33 | $134.12 | 3,062,180 |
| 2021-09-01 | $230.11 | $230.30 | $214.60 | $217.86 | $145.13 | 3,307,300 |
| 2021-08-31 | $226.32 | $232.59 | $221.03 | $232.59 | $154.94 | 4,082,990 |
| 2021-08-30 | $235.00 | $239.91 | $222.20 | $224.90 | $149.82 | 2,314,910 |
| 2021-08-27 | $233.56 | $242.50 | $231.77 | $237.50 | $158.21 | 1,670,140 |
| 2021-08-26 | $247.80 | $249.13 | $230.60 | $234.00 | $155.88 | 1,967,950 |
| 2021-08-25 | $235.30 | $246.55 | $233.38 | $246.55 | $164.24 | 1,670,100 |
| 2021-08-24 | $225.40 | $237.79 | $225.40 | $233.36 | $155.45 | 1,374,080 |
| 2021-08-23 | $229.51 | $231.00 | $220.20 | $227.91 | $151.82 | 1,665,780 |
| 2021-08-20 | $238.99 | $238.99 | $218.65 | $225.00 | $149.89 | 2,354,930 |
| 2021-08-19 | $250.94 | $250.94 | $235.00 | $239.28 | $159.40 | 2,445,840 |
| 2021-08-18 | $255.50 | $263.93 | $247.88 | $250.20 | $166.67 | 2,446,760 |
| 2021-08-17 | $256.00 | $264.99 | $248.07 | $250.26 | $166.71 | 1,313,950 |
| 2021-08-16 | $247.00 | $261.00 | $245.10 | $258.25 | $172.04 | 1,334,680 |
| 2021-08-13 | $252.70 | $255.55 | $245.80 | $247.37 | $164.79 | 1,418,520 |
| 2021-08-12 | $255.80 | $262.00 | $251.10 | $254.40 | $169.47 | 1,591,840 |
| 2021-08-11 | $277.99 | $279.00 | $252.80 | $256.20 | $170.67 | 2,665,740 |
| 2021-08-10 | $280.87 | $284.90 | $273.90 | $278.20 | $185.33 | 896,810 |
| 2021-08-09 | $281.47 | $286.57 | $279.00 | $280.00 | $186.52 | 1,001,300 |
| 2021-08-06 | $295.57 | $298.00 | $280.00 | $282.80 | $188.39 | 1,525,230 |
| 2021-08-05 | $291.34 | $299.21 | $289.02 | $294.80 | $196.38 | 1,216,570 |
| 2021-08-04 | $294.15 | $297.60 | $287.74 | $291.92 | $194.47 | 1,106,300 |
| 2021-08-03 | $282.63 | $299.77 | $282.63 | $294.00 | $195.85 | 1,523,070 |
| 2021-08-02 | $271.40 | $284.58 | $269.10 | $283.91 | $189.13 | 1,421,990 |
| 2021-07-30 | $269.00 | $277.50 | $264.00 | $274.10 | $182.59 | 1,193,080 |
| 2021-07-29 | $259.00 | $275.00 | $258.19 | $269.01 | $179.20 | 1,270,830 |
| 2021-07-28 | $248.00 | $259.80 | $242.99 | $257.48 | $171.52 | 1,311,720 |
| 2021-07-27 | $253.96 | $261.52 | $248.00 | $249.23 | $166.03 | 1,442,670 |
| 2021-07-26 | $263.07 | $266.98 | $247.00 | $258.08 | $171.92 | 1,579,130 |
| 2021-07-23 | $269.41 | $272.56 | $254.50 | $261.00 | $173.87 | 1,473,360 |
| 2021-07-22 | $280.00 | $280.00 | $266.80 | $268.99 | $179.19 | 1,536,170 |
| 2021-07-21 | $273.48 | $282.68 | $271.01 | $278.14 | $185.29 | 1,382,060 |
| 2021-07-20 | $273.48 | $278.00 | $269.50 | $272.90 | $181.79 | 797,000 |
| 2021-07-19 | $274.00 | $278.99 | $271.01 | $273.58 | $182.25 | 788,870 |
| 2021-07-16 | $279.94 | $279.98 | $271.29 | $271.68 | $180.98 | 865,640 |
| 2021-07-15 | $279.00 | $287.00 | $275.01 | $279.90 | $186.46 | 1,183,460 |
| 2021-07-14 | $278.00 | $281.80 | $275.00 | $277.15 | $184.63 | 1,133,720 |
| 2021-07-13 | $263.98 | $281.00 | $263.10 | $279.10 | $185.93 | 1,858,560 |
| 2021-07-12 | $249.94 | $264.83 | $246.08 | $263.99 | $175.86 | 1,786,220 |
| 2021-07-09 | $249.90 | $252.57 | $245.36 | $250.11 | $166.61 | 930,570 |
| 2021-07-08 | $259.00 | $262.50 | $253.97 | $254.00 | $169.20 | 969,300 |
| 2021-07-07 | $254.51 | $261.00 | $251.50 | $258.80 | $172.40 | 1,232,720 |
| 2021-07-06 | $253.90 | $259.17 | $244.00 | $257.62 | $171.62 | 1,640,920 |
| 2021-07-05 | $246.80 | $255.60 | $245.00 | $253.44 | $168.83 | 986,090 |
| 2021-07-02 | $252.00 | $252.79 | $244.01 | $246.96 | $164.51 | 1,061,050 |
| 2021-07-01 | $257.00 | $259.00 | $252.00 | $252.80 | $168.41 | 888,030 |
| 2021-06-30 | $257.18 | $259.99 | $252.00 | $259.18 | $172.66 | 1,139,850 |
| 2021-06-29 | $262.70 | $264.99 | $255.90 | $257.30 | $171.40 | 1,063,650 |
| 2021-06-28 | $255.00 | $265.00 | $252.02 | $264.00 | $175.87 | 1,528,270 |
| 2021-06-25 | $254.99 | $256.99 | $250.12 | $255.00 | $169.87 | 967,400 |
| 2021-06-24 | $260.00 | $261.00 | $248.04 | $252.00 | $167.87 | 1,234,870 |
| 2021-06-23 | $256.00 | $261.00 | $252.00 | $258.50 | $172.20 | 1,480,160 |
| 2021-06-22 | $249.00 | $256.60 | $248.00 | $255.50 | $170.20 | 1,378,390 |
| 2021-06-21 | $253.84 | $254.80 | $245.00 | $249.60 | $166.27 | 1,128,750 |
| 2021-06-18 | $245.04 | $256.00 | $241.25 | $252.95 | $168.51 | 1,603,780 |
| 2021-06-17 | $251.60 | $251.64 | $239.00 | $241.42 | $160.82 | 1,734,560 |
| 2021-06-16 | $254.35 | $257.09 | $247.00 | $248.86 | $165.78 | 1,494,710 |
| 2021-06-15 | $252.39 | $258.60 | $248.31 | $251.39 | $167.47 | 1,727,960 |
| 2021-06-14 | $252.10 | $252.10 | $252.10 | $252.10 | $167.94 | 0 |
| 2021-06-11 | $241.55 | $254.84 | $238.00 | $252.10 | $167.94 | 2,593,610 |
| 2021-06-10 | $231.63 | $243.00 | $231.55 | $242.50 | $161.54 | 2,730,580 |
| 2021-06-09 | $226.73 | $230.90 | $223.06 | $229.23 | $152.70 | 954,710 |
| 2021-06-08 | $237.10 | $241.00 | $226.48 | $229.00 | $152.55 | 1,694,590 |
| 2021-06-07 | $236.58 | $239.00 | $233.44 | $237.05 | $157.91 | 1,435,910 |
| 2021-06-04 | $223.98 | $238.10 | $223.51 | $235.70 | $157.01 | 2,581,980 |
| 2021-06-03 | $226.00 | $228.89 | $223.01 | $223.51 | $148.89 | 1,028,260 |
| 2021-06-02 | $228.43 | $229.65 | $223.59 | $226.69 | $151.01 | 1,222,120 |
| 2021-06-01 | $227.20 | $231.69 | $223.13 | $230.00 | $153.22 | 1,673,200 |
| 2021-05-31 | $214.50 | $227.55 | $214.50 | $227.00 | $151.22 | 2,155,440 |
| 2021-05-28 | $219.51 | $222.88 | $213.98 | $216.86 | $144.46 | 1,552,140 |
| 2021-05-27 | $221.20 | $221.79 | $211.35 | $219.93 | $146.51 | 1,744,440 |
| 2021-05-26 | $225.00 | $227.24 | $220.00 | $221.35 | $147.45 | 1,283,210 |
| 2021-05-25 | $228.80 | $229.90 | $224.00 | $226.22 | $150.70 | 1,660,530 |
| 2021-05-24 | $228.30 | $230.51 | $219.00 | $225.88 | $150.47 | 1,424,470 |
| 2021-05-21 | $239.06 | $240.00 | $228.60 | $229.11 | $152.62 | 1,399,230 |
| 2021-05-20 | $233.50 | $242.36 | $233.00 | $238.40 | $158.81 | 1,355,650 |
| 2021-05-19 | $234.90 | $236.39 | $226.40 | $236.00 | $157.21 | 1,805,230 |
| 2021-05-18 | $236.00 | $239.00 | $232.11 | $236.80 | $157.75 | 1,051,060 |
| 2021-05-17 | $326.00 | $334.48 | $322.01 | $326.70 | $155.34 | 1,241,740 |
| 2021-05-14 | $308.00 | $325.90 | $302.01 | $324.90 | $154.48 | 1,968,690 |
| 2021-05-13 | $306.00 | $311.07 | $301.30 | $307.77 | $146.34 | 1,007,840 |
| 2021-05-12 | $310.00 | $311.91 | $296.00 | $307.99 | $146.44 | 1,340,160 |
| 2021-05-11 | $300.52 | $310.79 | $295.70 | $310.00 | $147.40 | 1,532,270 |
| 2021-05-10 | $291.00 | $302.68 | $291.00 | $302.68 | $143.92 | 1,320,080 |
| 2021-05-07 | $296.25 | $305.60 | $290.46 | $290.81 | $138.27 | 1,107,420 |
| 2021-05-06 | $301.00 | $301.59 | $286.01 | $295.48 | $140.49 | 1,614,700 |
| 2021-05-05 | $308.14 | $308.14 | $308.14 | $308.14 | $146.51 | 0 |
| 2021-05-04 | $308.14 | $308.14 | $308.14 | $308.14 | $146.51 | 0 |
| 2021-04-30 | $298.01 | $308.92 | $295.00 | $308.14 | $146.51 | 2,060,040 |
| 2021-04-29 | $293.00 | $308.58 | $292.11 | $300.73 | $142.99 | 1,984,100 |
| 2021-04-28 | $300.00 | $307.99 | $294.20 | $306.00 | $145.49 | 1,223,640 |
| 2021-04-27 | $297.76 | $305.70 | $292.99 | $301.00 | $143.12 | 1,288,420 |
| 2021-04-26 | $317.41 | $320.99 | $294.50 | $296.49 | $140.97 | 1,695,640 |
| 2021-04-23 | $308.99 | $320.00 | $305.50 | $313.10 | $148.87 | 1,422,450 |
| 2021-04-22 | $310.00 | $322.21 | $303.23 | $305.01 | $145.02 | 1,878,340 |
| 2021-04-21 | $297.29 | $313.00 | $295.29 | $311.58 | $148.15 | 1,717,690 |
| 2021-04-20 | $295.01 | $301.90 | $288.90 | $297.03 | $141.23 | 885,490 |
| 2021-04-19 | $298.08 | $302.00 | $292.00 | $297.06 | $141.24 | 1,141,260 |
| 2021-04-16 | $302.61 | $304.00 | $284.20 | $293.62 | $139.61 | 1,144,700 |
| 2021-04-15 | $292.49 | $308.53 | $291.51 | $302.61 | $143.88 | 1,111,360 |
| 2021-04-14 | $293.01 | $299.99 | $290.10 | $294.28 | $139.92 | 784,300 |
| 2021-04-13 | $280.00 | $305.00 | $279.72 | $296.70 | $141.07 | 1,466,130 |
| 2021-04-12 | $291.80 | $294.80 | $280.20 | $284.00 | $135.03 | 1,085,340 |
| 2021-04-09 | $278.05 | $293.61 | $277.01 | $290.48 | $138.11 | 1,686,970 |
| 2021-04-08 | $253.00 | $281.04 | $249.00 | $280.25 | $133.25 | 1,474,470 |
| 2021-04-07 | $257.00 | $261.83 | $251.02 | $255.70 | $121.58 | 561,400 |
| 2021-04-06 | $261.83 | $264.60 | $256.52 | $259.50 | $123.38 | 538,990 |
| 2021-04-05 | $261.10 | $261.10 | $261.10 | $261.10 | $124.15 | 0 |
| 2021-04-02 | $252.92 | $262.00 | $250.69 | $261.10 | $124.15 | 868,380 |
| 2021-04-01 | $245.00 | $251.77 | $240.71 | $250.69 | $119.20 | 838,580 |
| 2021-03-31 | $248.00 | $250.49 | $240.00 | $242.60 | $115.35 | 1,130,360 |
| 2021-03-30 | $248.06 | $253.95 | $247.12 | $249.38 | $118.57 | 626,800 |
| 2021-03-29 | $248.85 | $251.68 | $243.51 | $247.10 | $117.49 | 813,430 |
| 2021-03-26 | $248.49 | $254.97 | $238.00 | $248.85 | $118.32 | 1,286,390 |
| 2021-03-25 | $245.00 | $255.67 | $241.30 | $253.11 | $120.35 | 1,030,330 |
| 2021-03-24 | $236.10 | $252.45 | $235.34 | $248.50 | $118.15 | 1,287,540 |
| 2021-03-23 | $233.00 | $243.68 | $233.00 | $239.18 | $113.72 | 1,013,070 |
| 2021-03-22 | $236.40 | $236.68 | $230.44 | $232.00 | $110.31 | 820,090 |
| 2021-03-19 | $231.00 | $238.34 | $226.39 | $238.34 | $113.32 | 1,316,760 |
| 2021-03-18 | $235.25 | $241.00 | $234.00 | $237.04 | $112.71 | 845,990 |
| 2021-03-17 | $230.78 | $240.00 | $226.00 | $236.00 | $112.21 | 1,025,650 |
| 2021-03-16 | $219.49 | $239.47 | $217.51 | $230.71 | $109.70 | 1,351,780 |
| 2021-03-15 | $227.62 | $227.62 | $213.55 | $217.70 | $103.51 | 1,625,500 |
| 2021-03-12 | $222.96 | $230.80 | $219.00 | $230.80 | $109.74 | 1,484,570 |
| 2021-03-11 | $213.00 | $226.39 | $211.11 | $223.01 | $106.03 | 1,290,080 |
| 2021-03-10 | $210.19 | $214.50 | $208.30 | $211.00 | $100.32 | 1,198,860 |
| 2021-03-09 | $217.33 | $221.00 | $202.71 | $204.59 | $97.28 | 1,498,680 |
| 2021-03-08 | $234.90 | $235.80 | $214.28 | $217.32 | $103.33 | 2,044,610 |
| 2021-03-05 | $228.78 | $242.36 | $225.09 | $236.20 | $112.31 | 1,660,300 |
| 2021-03-04 | $238.73 | $238.99 | $222.24 | $225.00 | $106.98 | 1,490,250 |
| 2021-03-03 | $244.50 | $245.88 | $236.98 | $243.18 | $115.62 | 1,253,130 |
| 2021-03-02 | $253.00 | $253.00 | $242.30 | $245.36 | $116.66 | 1,125,710 |
| 2021-03-01 | $253.01 | $255.66 | $242.18 | $248.12 | $117.97 | 1,785,780 |
| 2021-02-26 | $249.00 | $258.00 | $243.24 | $249.59 | $118.67 | 1,674,710 |
| 2021-02-25 | $251.35 | $265.19 | $251.35 | $254.00 | $120.77 | 1,575,780 |
| 2021-02-24 | $265.00 | $265.00 | $245.06 | $249.64 | $118.70 | 1,839,970 |
| 2021-02-23 | $264.89 | $278.00 | $251.21 | $262.96 | $125.03 | 1,993,110 |
| 2021-02-22 | $303.88 | $306.00 | $273.40 | $273.41 | $130.00 | 2,456,110 |
| 2021-02-19 | $305.00 | $314.00 | $290.90 | $303.78 | $144.44 | 1,544,280 |
| 2021-02-18 | $343.99 | $344.70 | $305.00 | $307.20 | $146.06 | 2,669,400 |
| 2021-02-17 | $337.53 | $337.53 | $337.53 | $337.53 | $160.49 | 0 |
| 2021-02-16 | $337.53 | $337.53 | $337.53 | $337.53 | $160.49 | 0 |
| 2021-02-15 | $337.53 | $337.53 | $337.53 | $337.53 | $160.49 | 0 |
| 2021-02-12 | $337.53 | $337.53 | $337.53 | $337.53 | $160.49 | 0 |
| 2021-02-11 | $337.53 | $337.53 | $337.53 | $337.53 | $160.49 | 0 |
| 2021-02-10 | $318.18 | $344.00 | $313.00 | $337.53 | $160.49 | 1,993,050 |
| 2021-02-09 | $320.18 | $324.98 | $316.00 | $318.12 | $151.26 | 1,185,820 |
| 2021-02-08 | $308.07 | $325.00 | $300.13 | $315.00 | $149.77 | 1,524,060 |
| 2021-02-05 | $308.39 | $329.90 | $308.00 | $310.00 | $147.40 | 1,742,310 |
| 2021-02-04 | $314.00 | $321.00 | $303.50 | $308.30 | $146.59 | 1,397,960 |
| 2021-02-03 | $319.00 | $325.00 | $306.07 | $318.19 | $151.29 | 1,740,260 |
| 2021-02-02 | $333.00 | $335.43 | $318.98 | $320.71 | $152.49 | 1,717,530 |
| 2021-02-01 | $325.00 | $338.98 | $314.21 | $331.98 | $157.85 | 1,650,520 |
| 2021-01-29 | $316.00 | $341.88 | $316.00 | $324.00 | $154.05 | 2,303,740 |
| 2021-01-28 | $310.00 | $325.82 | $307.59 | $313.80 | $149.20 | 1,376,250 |
| 2021-01-27 | $304.50 | $325.99 | $303.00 | $320.59 | $152.43 | 1,734,740 |
| 2021-01-26 | $304.08 | $312.16 | $295.11 | $305.10 | $145.07 | 1,139,560 |
| 2021-01-25 | $315.00 | $322.15 | $300.00 | $313.13 | $148.88 | 2,032,580 |
| 2021-01-22 | $303.90 | $318.10 | $296.11 | $315.00 | $149.77 | 1,926,690 |
| 2021-01-21 | $293.95 | $309.00 | $290.36 | $308.69 | $146.77 | 2,370,500 |
| 2021-01-20 | $275.01 | $292.80 | $260.06 | $290.18 | $137.97 | 2,566,720 |
| 2021-01-19 | $274.18 | $283.00 | $267.99 | $274.57 | $130.55 | 1,995,730 |
| 2021-01-18 | $246.04 | $270.64 | $245.00 | $270.64 | $128.68 | 2,185,190 |
| 2021-01-15 | $258.00 | $259.21 | $239.20 | $246.04 | $116.98 | 2,372,180 |
| 2021-01-14 | $289.99 | $290.00 | $260.00 | $260.00 | $123.62 | 2,433,530 |
| 2021-01-13 | $282.00 | $293.80 | $270.01 | $287.80 | $136.84 | 2,799,580 |
| 2021-01-12 | $256.00 | $281.05 | $256.00 | $281.05 | $133.63 | 2,884,350 |
| 2021-01-11 | $253.00 | $265.00 | $242.41 | $255.50 | $121.48 | 2,011,020 |
| 2021-01-08 | $246.06 | $262.79 | $246.06 | $253.40 | $120.48 | 1,820,350 |
| 2021-01-07 | $252.93 | $252.93 | $235.36 | $246.00 | $116.97 | 2,912,620 |
| 2021-01-06 | $235.00 | $256.30 | $233.55 | $256.30 | $121.86 | 3,033,240 |
| 2021-01-05 | $221.75 | $236.96 | $218.08 | $233.00 | $110.78 | 2,880,560 |
| 2021-01-04 | $204.87 | $221.68 | $204.00 | $221.00 | $105.08 | 2,261,720 |
| 2021-01-01 | $201.53 | $201.53 | $201.53 | $201.53 | $95.82 | 0 |
| 2020-12-31 | $192.08 | $203.50 | $192.06 | $201.53 | $95.82 | 1,217,000 |
| 2020-12-30 | $194.38 | $198.22 | $193.00 | $193.85 | $92.17 | 847,420 |
| 2020-12-29 | $202.00 | $204.98 | $195.58 | $195.80 | $93.10 | 869,470 |
| 2020-12-28 | $202.00 | $207.74 | $202.00 | $205.30 | $97.61 | 812,770 |
| 2020-12-25 | $199.50 | $208.49 | $196.10 | $203.93 | $96.96 | 1,174,390 |
| 2020-12-24 | $198.20 | $202.87 | $193.51 | $201.15 | $95.64 | 1,002,500 |
| 2020-12-23 | $194.40 | $198.97 | $189.30 | $198.20 | $94.24 | 1,265,430 |
| 2020-12-22 | $200.00 | $203.98 | $194.01 | $194.40 | $92.43 | 1,338,570 |
| 2020-12-21 | $200.84 | $204.80 | $196.12 | $203.55 | $96.78 | 1,252,590 |
| 2020-12-18 | $202.10 | $204.97 | $199.10 | $200.00 | $95.09 | 1,214,230 |
| 2020-12-17 | $203.68 | $207.68 | $201.50 | $203.20 | $96.62 | 1,653,460 |
| 2020-12-16 | $201.80 | $207.94 | $201.80 | $203.00 | $96.52 | 1,245,930 |
| 2020-12-15 | $203.00 | $211.99 | $198.00 | $201.33 | $95.73 | 1,849,030 |
| 2020-12-14 | $193.32 | $206.00 | $192.38 | $202.74 | $96.40 | 1,774,930 |
| 2020-12-11 | $189.00 | $199.00 | $188.58 | $193.32 | $91.92 | 2,440,530 |
| 2020-12-10 | $185.03 | $193.20 | $184.52 | $190.62 | $90.63 | 1,619,370 |
| 2020-12-09 | $182.50 | $189.19 | $179.05 | $186.09 | $88.48 | 1,440,440 |
| 2020-12-08 | $185.93 | $190.00 | $181.98 | $182.40 | $86.73 | 1,336,280 |
| 2020-12-07 | $176.00 | $189.82 | $174.66 | $188.20 | $89.48 | 1,715,360 |
| 2020-12-04 | $180.80 | $183.67 | $177.12 | $180.81 | $85.97 | 1,489,140 |
| 2020-12-03 | $171.88 | $185.90 | $171.00 | $184.48 | $87.71 | 2,318,130 |
| 2020-12-02 | $171.44 | $173.68 | $170.68 | $171.96 | $81.76 | 733,600 |
| 2020-12-01 | $169.81 | $173.00 | $169.00 | $170.99 | $81.30 | 902,950 |
| 2020-11-30 | $170.01 | $172.36 | $168.80 | $169.50 | $80.59 | 1,270,490 |
| 2020-11-27 | $172.00 | $174.80 | $169.97 | $172.19 | $81.87 | 405,520 |
| 2020-11-26 | $171.10 | $175.02 | $170.11 | $172.33 | $81.94 | 541,030 |
| 2020-11-25 | $176.22 | $178.45 | $170.00 | $171.10 | $81.35 | 1,287,470 |
| 2020-11-24 | $178.00 | $178.77 | $176.10 | $176.22 | $83.79 | 849,690 |
| 2020-11-23 | $184.59 | $185.00 | $179.80 | $180.10 | $85.63 | 824,540 |
| 2020-11-20 | $181.55 | $185.45 | $180.88 | $182.43 | $86.74 | 439,010 |
| 2020-11-19 | $182.02 | $184.00 | $178.00 | $183.19 | $87.10 | 460,710 |
| 2020-11-18 | $180.07 | $183.99 | $180.07 | $182.88 | $86.95 | 501,080 |
| 2020-11-17 | $187.50 | $188.56 | $177.60 | $180.05 | $85.61 | 1,039,000 |
| 2020-11-16 | $191.00 | $191.00 | $186.52 | $188.56 | $89.65 | 434,780 |
| 2020-11-13 | $188.01 | $191.80 | $186.37 | $188.60 | $89.67 | 487,010 |
| 2020-11-12 | $190.00 | $193.58 | $188.50 | $189.72 | $90.21 | 550,640 |
| 2020-11-11 | $196.57 | $196.57 | $185.33 | $190.30 | $90.48 | 1,555,100 |
| 2020-11-10 | $207.65 | $217.90 | $198.00 | $198.50 | $94.38 | 2,029,450 |
| 2020-11-09 | $193.94 | $208.25 | $191.98 | $207.50 | $98.66 | 2,049,230 |
| 2020-11-06 | $197.00 | $197.00 | $191.00 | $194.59 | $92.52 | 730,290 |
| 2020-11-05 | $197.20 | $199.50 | $192.00 | $197.50 | $93.91 | 1,421,330 |
| 2020-11-04 | $195.00 | $199.00 | $190.61 | $195.00 | $92.72 | 1,118,600 |
| 2020-11-03 | $193.90 | $195.00 | $188.00 | $195.00 | $92.72 | 986,620 |
| 2020-11-02 | $192.96 | $195.02 | $184.91 | $190.50 | $90.58 | 957,900 |
| 2020-10-30 | $195.16 | $195.83 | $188.69 | $192.50 | $91.53 | 1,446,830 |
| 2020-10-29 | $192.10 | $201.00 | $190.01 | $195.16 | $92.79 | 2,300,520 |
| 2020-10-28 | $180.00 | $191.40 | $180.00 | $191.40 | $91.00 | 2,145,160 |
| 2020-10-27 | $174.00 | $175.20 | $171.03 | $174.00 | $82.73 | 727,060 |
| 2020-10-26 | $170.03 | $175.30 | $168.09 | $174.25 | $82.85 | 650,510 |
| 2020-10-23 | $181.01 | $182.00 | $168.88 | $172.67 | $82.10 | 1,390,860 |
| 2020-10-22 | $184.80 | $184.80 | $178.95 | $181.01 | $86.06 | 793,600 |
| 2020-10-21 | $184.06 | $189.99 | $183.52 | $186.39 | $88.62 | 927,160 |
| 2020-10-20 | $180.00 | $184.47 | $178.20 | $182.98 | $87.00 | 735,600 |
| 2020-10-19 | $190.00 | $190.99 | $180.02 | $181.62 | $86.35 | 1,237,610 |
| 2020-10-16 | $190.00 | $193.80 | $186.68 | $190.58 | $90.61 | 733,310 |
| 2020-10-15 | $192.07 | $194.87 | $188.08 | $189.60 | $90.15 | 724,170 |
| 2020-10-14 | $199.32 | $203.68 | $190.21 | $192.20 | $91.39 | 1,571,790 |
| 2020-10-13 | $201.80 | $205.98 | $197.12 | $200.78 | $95.46 | 1,392,280 |
| 2020-10-12 | $192.40 | $201.85 | $191.10 | $198.88 | $94.56 | 1,761,150 |
| 2020-10-09 | $187.34 | $192.40 | $183.82 | $191.58 | $91.09 | 1,116,870 |
| 2020-10-08 | $184.60 | $184.60 | $184.60 | $184.60 | $87.77 | 0 |
| 2020-10-07 | $184.60 | $184.60 | $184.60 | $184.60 | $87.77 | 0 |
| 2020-10-06 | $184.60 | $184.60 | $184.60 | $184.60 | $87.77 | 0 |
| 2020-10-05 | $184.60 | $184.60 | $184.60 | $184.60 | $87.77 | 0 |
| 2020-10-02 | $184.60 | $184.60 | $184.60 | $184.60 | $87.77 | 0 |
| 2020-10-01 | $184.60 | $184.60 | $184.60 | $184.60 | $87.77 | 0 |
| 2020-09-30 | $185.17 | $187.00 | $182.29 | $184.60 | $87.77 | 851,890 |
| 2020-09-29 | $179.82 | $185.29 | $174.00 | $185.17 | $88.04 | 1,250,120 |
| 2020-09-28 | $191.00 | $191.00 | $176.00 | $179.50 | $85.35 | 1,123,380 |
| 2020-09-25 | $190.97 | $193.91 | $185.88 | $188.20 | $89.48 | 1,045,070 |
| 2020-09-24 | $197.00 | $198.90 | $189.60 | $190.05 | $90.36 | 1,745,070 |
| 2020-09-23 | $185.80 | $203.96 | $184.51 | $201.01 | $95.57 | 2,553,610 |
| 2020-09-22 | $179.00 | $193.88 | $179.00 | $185.60 | $88.25 | 2,424,380 |
| 2020-09-21 | $184.38 | $185.50 | $177.99 | $180.33 | $85.74 | 978,940 |
| 2020-09-18 | $183.20 | $187.88 | $183.00 | $184.36 | $87.66 | 1,482,000 |
| 2020-09-17 | $176.86 | $184.78 | $175.00 | $183.00 | $87.01 | 1,259,150 |
| 2020-09-16 | $182.17 | $185.60 | $176.00 | $178.55 | $84.90 | 1,078,950 |
| 2020-09-15 | $178.80 | $184.85 | $177.58 | $183.20 | $87.11 | 1,040,960 |
| 2020-09-14 | $180.05 | $186.31 | $177.72 | $180.32 | $85.74 | 1,546,420 |
| 2020-09-11 | $173.00 | $180.69 | $173.00 | $178.82 | $85.02 | 1,262,770 |
| 2020-09-10 | $177.02 | $179.78 | $166.00 | $174.86 | $83.14 | 2,060,490 |
| 2020-09-09 | $192.00 | $192.00 | $176.86 | $176.86 | $84.09 | 2,246,180 |
| 2020-09-08 | $200.00 | $203.99 | $193.88 | $196.51 | $93.43 | 1,302,780 |
| 2020-09-07 | $214.00 | $214.79 | $196.00 | $197.12 | $93.72 | 2,430,110 |
| 2020-09-04 | $209.16 | $220.00 | $207.60 | $213.86 | $101.68 | 1,671,770 |
| 2020-09-03 | $210.99 | $216.50 | $205.89 | $212.51 | $101.04 | 1,405,660 |
| 2020-09-02 | $219.80 | $220.00 | $209.81 | $212.89 | $101.22 | 1,880,180 |
| 2020-09-01 | $217.54 | $225.50 | $216.53 | $220.81 | $104.99 | 1,501,150 |
| 2020-08-31 | $221.00 | $225.00 | $213.80 | $217.53 | $103.43 | 2,226,420 |
| 2020-08-28 | $200.20 | $218.14 | $200.05 | $218.14 | $103.72 | 2,849,890 |
| 2020-08-27 | $196.57 | $200.98 | $191.57 | $198.31 | $94.29 | 1,530,690 |
| 2020-08-26 | $205.17 | $210.15 | $198.09 | $198.29 | $94.28 | 1,968,310 |
| 2020-08-25 | $206.44 | $211.00 | $203.14 | $205.08 | $97.51 | 1,454,340 |
| 2020-08-24 | $212.90 | $215.49 | $202.00 | $206.03 | $97.96 | 2,408,630 |
| 2020-08-21 | $214.30 | $218.03 | $210.00 | $211.55 | $100.59 | 1,807,380 |
| 2020-08-20 | $202.00 | $210.48 | $202.00 | $209.50 | $99.61 | 1,533,000 |
| 2020-08-19 | $218.90 | $218.90 | $203.33 | $205.10 | $97.52 | 2,306,610 |
| 2020-08-18 | $217.49 | $225.29 | $215.13 | $218.55 | $103.91 | 1,888,650 |
| 2020-08-17 | $209.00 | $222.00 | $207.50 | $217.90 | $103.60 | 2,225,480 |
| 2020-08-14 | $213.00 | $217.46 | $203.98 | $207.98 | $98.89 | 2,879,350 |
| 2020-08-13 | $228.60 | $232.00 | $208.20 | $215.00 | $102.23 | 3,853,660 |
| 2020-08-12 | $247.02 | $253.40 | $224.80 | $228.60 | $108.69 | 3,641,250 |
| 2020-08-11 | $251.00 | $258.44 | $248.50 | $249.70 | $118.72 | 1,996,520 |
| 2020-08-10 | $268.50 | $268.50 | $239.60 | $255.60 | $121.53 | 3,422,620 |
| 2020-08-07 | $251.00 | $271.86 | $248.00 | $265.30 | $126.14 | 4,334,420 |
| 2020-08-06 | $265.00 | $265.00 | $238.88 | $255.00 | $121.24 | 4,379,040 |
| 2020-08-05 | $252.50 | $268.60 | $245.50 | $261.30 | $124.24 | 3,461,820 |
| 2020-08-04 | $285.61 | $296.80 | $259.75 | $260.31 | $123.77 | 6,781,270 |
| 2020-08-03 | $256.00 | $288.68 | $255.03 | $288.61 | $137.23 | 5,449,180 |
| 2020-07-31 | $254.00 | $267.41 | $235.00 | $262.71 | $124.91 | 7,130,010 |
| 2020-07-30 | $233.00 | $243.10 | $232.58 | $243.10 | $115.59 | 3,713,880 |
| 2020-07-29 | $210.06 | $226.49 | $210.05 | $221.00 | $105.08 | 4,091,750 |
| 2020-07-28 | $221.88 | $221.95 | $205.50 | $214.99 | $102.22 | 4,587,280 |
| 2020-07-27 | $211.00 | $223.33 | $205.80 | $222.59 | $105.83 | 3,951,550 |
| 2020-07-24 | $226.00 | $238.99 | $209.50 | $210.00 | $99.85 | 5,254,920 |
| 2020-07-23 | $211.89 | $234.66 | $211.00 | $229.25 | $109.00 | 4,823,240 |
| 2020-07-22 | $205.93 | $221.10 | $202.02 | $216.30 | $102.84 | 3,878,500 |
| 2020-07-21 | $196.98 | $215.56 | $188.93 | $209.79 | $99.75 | 5,056,840 |
| 2020-07-20 | $217.99 | $223.20 | $198.00 | $201.02 | $95.58 | 6,376,620 |
| 2020-07-17 | $202.46 | $220.00 | $195.57 | $220.00 | $104.60 | 5,920,260 |
| 2020-07-16 | $211.89 | $213.95 | $197.00 | $200.00 | $95.09 | 6,013,700 |
| 2020-07-15 | $223.88 | $239.99 | $215.00 | $216.12 | $102.76 | 6,430,340 |
| 2020-07-14 | $232.00 | $239.00 | $222.20 | $233.13 | $110.85 | 6,568,070 |
| 2020-07-13 | $208.12 | $222.20 | $201.00 | $222.20 | $105.65 | 4,085,710 |
| 2020-07-10 | $188.40 | $204.83 | $187.25 | $202.00 | $96.04 | 6,138,510 |
| 2020-07-09 | $170.96 | $190.30 | $170.09 | $190.30 | $90.48 | 6,882,600 |
| 2020-07-08 | $172.00 | $174.95 | $166.88 | $173.00 | $82.26 | 4,565,660 |
| 2020-07-07 | $160.86 | $176.33 | $160.86 | $171.50 | $81.54 | 6,188,970 |
| 2020-07-06 | $159.45 | $166.80 | $156.99 | $164.79 | $78.35 | 5,055,580 |
| 2020-07-03 | $163.50 | $164.00 | $156.00 | $160.10 | $76.12 | 4,065,550 |
| 2020-07-02 | $169.00 | $169.50 | $162.50 | $165.14 | $78.52 | 4,979,350 |
| 2020-07-01 | $166.61 | $172.33 | $164.90 | $169.06 | $80.38 | 5,574,240 |
| 2020-06-30 | $166.89 | $175.00 | $162.00 | $165.00 | $78.45 | 6,675,520 |
| 2020-06-29 | $156.88 | $168.80 | $152.00 | $166.65 | $79.24 | 7,089,140 |
| 2020-06-26 | $154.29 | $154.29 | $154.29 | $154.29 | $73.36 | 0 |
| 2020-06-25 | $154.29 | $154.29 | $154.29 | $154.29 | $73.36 | 0 |
| 2020-06-24 | $150.88 | $159.44 | $150.88 | $154.29 | $73.36 | 5,276,550 |
| 2020-06-23 | $157.77 | $157.95 | $147.66 | $150.39 | $71.51 | 7,235,820 |
| 2020-06-22 | $158.00 | $159.50 | $153.20 | $158.30 | $75.27 | 5,358,370 |
| 2020-06-19 | $157.66 | $161.48 | $156.25 | $159.59 | $75.88 | 6,121,010 |
| 2020-06-18 | $161.54 | $162.98 | $153.88 | $158.30 | $75.27 | 7,434,460 |
| 2020-06-17 | $163.80 | $170.00 | $159.21 | $164.95 | $78.43 | 9,111,780 |
| 2020-06-16 | $162.00 | $165.56 | $155.00 | $162.85 | $77.43 | 11,105,860 |
| 2020-06-15 | $163.00 | $169.04 | $155.01 | $169.04 | $80.37 | 13,767,640 |
| 2020-06-12 | $141.30 | $153.67 | $140.13 | $153.67 | $73.07 | 9,044,460 |
| 2020-06-11 | $137.50 | $143.60 | $135.70 | $139.70 | $66.42 | 14,905,500 |
| 2020-06-10 | $136.00 | $137.60 | $131.50 | $133.06 | $63.27 | 16,197,960 |
| 2020-06-09 | $144.02 | $150.13 | $130.50 | $145.00 | $68.94 | 35,831,330 |
| 2020-06-08 | $136.60 | $136.60 | $136.60 | $136.60 | $64.95 | 1,450,730 |
| 2020-06-05 | $124.18 | $124.18 | $124.18 | $124.18 | $59.04 | 4,069,800 |
| 2020-06-04 | $112.89 | $112.89 | $112.89 | $112.89 | $53.68 | 294,720 |
| 2020-06-03 | $102.63 | $102.63 | $102.63 | $102.63 | $48.80 | 268,480 |
| 2020-06-02 | $93.30 | $93.30 | $93.30 | $93.30 | $44.36 | 322,490 |
| 2020-06-01 | $84.82 | $84.82 | $84.82 | $84.82 | $40.33 | 113,210 |
| 2020-05-29 | $77.11 | $77.11 | $77.11 | $77.11 | $36.66 | 278,560 |
| 2020-05-28 | $70.10 | $70.10 | $70.10 | $70.10 | $33.33 | 160,090 |
| 2020-05-27 | $63.73 | $63.73 | $63.73 | $63.73 | $30.30 | 185,500 |
| 2020-05-26 | $57.94 | $57.94 | $57.94 | $57.94 | $27.55 | 173,010 |
| 2020-05-25 | $52.67 | $52.67 | $52.67 | $52.67 | $25.04 | 212,790 |
| 2020-05-22 | $47.88 | $47.88 | $47.88 | $47.88 | $22.77 | 277,050 |
| 2020-05-21 | $43.53 | $43.53 | $43.53 | $43.53 | $20.70 | 71,730 |
| 2020-05-20 | $39.57 | $39.57 | $39.57 | $39.57 | $18.81 | 121,730 |
| 2020-05-19 | $35.97 | $35.97 | $35.97 | $35.97 | $17.10 | 81,720 |
| 2020-05-18 | $32.70 | $32.70 | $32.70 | $32.70 | $15.55 | 74,530 |
| 2020-05-15 | $29.73 | $29.73 | $29.73 | $29.73 | $14.14 | 132,080 |
| 2020-05-14 | $27.03 | $27.03 | $27.03 | $27.03 | $12.85 | 63,740 |
| 2020-05-13 | $24.57 | $24.57 | $24.57 | $24.57 | $11.68 | 110,080 |
| 2020-05-12 | $22.34 | $22.34 | $22.34 | $22.34 | $10.62 | 70,100 |
| 2020-05-11 | $20.31 | $20.31 | $20.31 | $20.31 | $9.66 | 73,090 |
| 2020-05-08 | $18.46 | $18.46 | $18.46 | $18.46 | $8.78 | 40,700 |
| 2020-05-07 | $16.78 | $16.78 | $16.78 | $16.78 | $7.98 | 29,240 |
| 2020-05-06 | $15.25 | $15.25 | $15.25 | $15.25 | $7.25 | 33,390 |
| 2020-05-05 | $13.86 | $13.86 | $13.86 | $13.86 | $6.59 | 0 |
| 2020-05-04 | $13.86 | $13.86 | $13.86 | $13.86 | $6.59 | 0 |
| 2020-05-01 | $13.86 | $13.86 | $13.86 | $13.86 | $6.59 | 0 |
| 2020-04-30 | $13.86 | $13.86 | $13.86 | $13.86 | $6.59 | 44,140 |
| 2020-04-29 | $12.60 | $12.60 | $12.60 | $12.60 | $5.99 | 128,890 |
Beijing Wantai Biological Pharmacy Enterprise Company Ltd (603392) News Headlines
Recent Beijing Wantai Biological Pharmacy Enterprise Company Ltd (603392) News
Similar Companies to Beijing Wantai Biological Pharmacy Enterprise Company Ltd (603392) 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 | -- | -- | -- |