Bafang Electric (603489) Exchange: SHG
Data as of July 11, 2025
$26.88 ($0.08) 0.30%
Bafang Electric - Daily Information
Click for more stock information on Bafang Electric.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $26.94 |
| Previous Close | $26.88 |
| High | $27.10 |
| Low | $26.78 |
| Adjusted Open | $26.94 |
| Previous Adjusted Close | $26.88 |
| Adjusted High | $27.10 |
| Adjusted Low | $26.78 |
About Bafang Electric (603489)
Bafang Electric
Invest in Bafang Electric (603489)
Historical Stock Data for Bafang Electric (603489)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $26.94 | $27.10 | $26.78 | $26.88 | $26.88 | 1,579,200 |
| 2025-06-26 | $27.00 | $27.21 | $26.76 | $26.80 | $26.80 | 2,301,570 |
| 2025-06-25 | $27.25 | $27.26 | $26.76 | $26.99 | $26.99 | 2,920,080 |
| 2025-06-24 | $26.21 | $27.29 | $26.09 | $27.14 | $27.14 | 4,758,590 |
| 2025-06-23 | $25.50 | $25.95 | $25.01 | $25.90 | $25.90 | 2,094,480 |
| 2025-06-20 | $26.20 | $26.44 | $25.56 | $25.56 | $25.56 | 2,324,600 |
| 2025-06-19 | $26.78 | $26.91 | $26.20 | $26.22 | $26.22 | 3,018,660 |
| 2025-06-18 | $26.01 | $27.43 | $25.64 | $26.82 | $26.82 | 5,123,460 |
| 2025-06-17 | $26.20 | $26.49 | $26.12 | $26.31 | $26.31 | 1,927,580 |
| 2025-06-13 | $26.91 | $27.10 | $26.26 | $26.28 | $26.28 | 4,629,430 |
| 2025-06-12 | $27.35 | $27.58 | $26.91 | $27.09 | $27.09 | 3,759,100 |
| 2025-06-11 | $27.81 | $28.16 | $27.39 | $27.44 | $27.44 | 3,624,100 |
| 2025-06-10 | $29.22 | $29.23 | $27.41 | $27.64 | $27.64 | 5,842,780 |
| 2025-06-09 | $29.38 | $29.38 | $28.92 | $29.10 | $29.10 | 2,732,600 |
| 2025-06-06 | $29.35 | $29.58 | $29.02 | $29.17 | $29.17 | 2,592,050 |
| 2025-06-05 | $29.50 | $30.10 | $28.91 | $29.47 | $29.47 | 4,977,080 |
| 2025-06-04 | $30.02 | $30.03 | $29.32 | $29.63 | $29.63 | 4,902,640 |
| 2025-06-03 | $28.52 | $30.38 | $28.41 | $30.02 | $30.02 | 7,609,090 |
| 2025-05-30 | $28.76 | $29.62 | $28.06 | $28.98 | $28.98 | 5,888,630 |
| 2025-05-29 | $28.80 | $29.58 | $28.71 | $28.92 | $28.92 | 4,927,300 |
| 2025-05-28 | $29.00 | $29.22 | $28.61 | $28.92 | $28.92 | 4,973,250 |
| 2025-05-27 | $27.74 | $29.38 | $26.83 | $29.14 | $29.14 | 9,817,100 |
| 2025-05-26 | $28.23 | $28.74 | $27.41 | $27.73 | $27.73 | 5,398,640 |
| 2025-05-23 | $28.14 | $29.10 | $27.38 | $28.45 | $28.45 | 7,590,940 |
| 2025-05-22 | $27.10 | $29.99 | $27.10 | $27.77 | $27.77 | 9,278,620 |
| 2025-05-21 | $27.78 | $27.78 | $27.08 | $27.28 | $27.28 | 3,022,410 |
| 2025-05-20 | $27.69 | $28.03 | $27.50 | $27.79 | $27.79 | 2,771,280 |
| 2025-05-19 | $28.23 | $28.23 | $27.41 | $27.82 | $27.82 | 3,886,640 |
| 2025-05-16 | $27.83 | $28.66 | $27.73 | $28.20 | $28.20 | 3,556,370 |
| 2025-05-15 | $28.23 | $28.49 | $27.72 | $27.98 | $27.98 | 2,776,340 |
| 2025-05-14 | $27.83 | $28.50 | $27.54 | $28.30 | $28.30 | 4,511,170 |
| 2025-05-13 | $28.88 | $28.89 | $27.61 | $27.67 | $27.67 | 4,329,650 |
| 2025-05-12 | $28.37 | $28.71 | $28.02 | $28.57 | $28.57 | 4,721,910 |
| 2025-05-09 | $28.06 | $28.63 | $27.37 | $28.37 | $28.37 | 5,119,190 |
| 2025-05-08 | $27.54 | $28.65 | $27.50 | $28.10 | $28.10 | 5,132,110 |
| 2025-05-07 | $27.78 | $28.35 | $27.39 | $27.70 | $27.70 | 5,319,100 |
| 2025-05-06 | $27.22 | $27.94 | $27.22 | $27.61 | $27.61 | 7,289,010 |
| 2025-04-30 | $24.39 | $26.82 | $24.39 | $26.82 | $26.82 | 6,611,000 |
| 2025-04-29 | $23.79 | $24.62 | $23.79 | $24.38 | $24.38 | 2,012,240 |
| 2025-04-28 | $24.71 | $24.89 | $23.80 | $24.02 | $24.02 | 2,553,680 |
| 2025-04-25 | $24.85 | $25.20 | $24.65 | $24.68 | $24.68 | 1,896,880 |
| 2025-04-24 | $25.58 | $25.58 | $24.63 | $24.91 | $24.91 | 2,752,440 |
| 2025-04-23 | $24.34 | $25.49 | $24.26 | $25.24 | $25.24 | 4,521,440 |
| 2025-04-22 | $24.50 | $24.98 | $24.07 | $24.34 | $24.34 | 2,375,900 |
| 2025-04-21 | $24.00 | $24.50 | $23.66 | $24.50 | $24.50 | 1,708,500 |
| 2025-04-18 | $24.04 | $24.32 | $23.70 | $23.93 | $23.93 | 1,291,410 |
| 2025-04-17 | $23.57 | $24.28 | $23.57 | $24.02 | $24.02 | 1,757,430 |
| 2025-04-16 | $24.30 | $24.36 | $23.41 | $23.88 | $23.88 | 2,266,440 |
| 2025-04-15 | $24.66 | $24.97 | $24.30 | $24.36 | $24.36 | 2,165,310 |
| 2025-04-14 | $24.53 | $25.23 | $24.13 | $24.71 | $24.71 | 3,917,940 |
| 2025-04-11 | $23.39 | $24.38 | $23.34 | $24.01 | $24.01 | 3,102,120 |
| 2025-04-10 | $23.80 | $24.50 | $23.76 | $23.86 | $23.86 | 3,968,550 |
| 2025-04-09 | $22.30 | $23.69 | $20.42 | $23.32 | $23.32 | 5,415,780 |
| 2025-04-08 | $24.00 | $24.24 | $21.83 | $22.39 | $22.39 | 6,288,420 |
| 2025-04-07 | $24.70 | $25.80 | $24.12 | $24.12 | $24.12 | 2,792,960 |
| 2025-04-03 | $27.00 | $27.38 | $26.57 | $26.80 | $26.80 | 2,931,760 |
| 2025-04-02 | $27.20 | $27.97 | $27.17 | $27.45 | $27.45 | 3,067,060 |
| 2025-04-01 | $27.03 | $27.47 | $26.90 | $27.12 | $27.12 | 3,074,810 |
| 2025-03-31 | $27.74 | $27.74 | $26.38 | $27.03 | $27.03 | 4,578,950 |
| 2025-03-28 | $28.13 | $29.00 | $27.72 | $27.84 | $27.84 | 4,894,710 |
| 2025-03-27 | $29.78 | $30.18 | $28.38 | $28.38 | $28.38 | 6,342,700 |
| 2025-03-26 | $29.66 | $30.75 | $29.46 | $30.00 | $30.00 | 4,148,150 |
| 2025-03-25 | $31.69 | $31.85 | $29.63 | $30.00 | $30.00 | 6,727,580 |
| 2025-03-24 | $31.00 | $31.99 | $30.49 | $31.52 | $31.52 | 9,536,460 |
| 2025-03-21 | $29.80 | $32.00 | $28.33 | $31.38 | $31.38 | 12,871,150 |
| 2025-03-20 | $31.22 | $32.69 | $30.00 | $30.02 | $30.02 | 11,843,210 |
| 2025-03-19 | $29.70 | $31.55 | $29.61 | $31.21 | $31.21 | 11,003,740 |
| 2025-03-18 | $29.78 | $30.30 | $29.67 | $29.82 | $29.82 | 4,979,110 |
| 2025-03-17 | $30.30 | $30.33 | $29.46 | $30.03 | $30.03 | 6,942,530 |
| 2025-03-14 | $30.32 | $30.38 | $29.49 | $30.05 | $30.05 | 8,633,840 |
| 2025-03-13 | $32.00 | $33.10 | $30.15 | $30.24 | $30.24 | 13,871,530 |
| 2025-03-12 | $30.70 | $34.12 | $29.50 | $32.27 | $32.27 | 18,013,630 |
| 2025-03-11 | $29.79 | $31.26 | $29.21 | $31.02 | $31.02 | 17,308,370 |
| 2025-03-10 | $26.96 | $29.79 | $26.85 | $29.79 | $29.79 | 9,341,150 |
| 2025-03-07 | $26.28 | $27.21 | $26.10 | $27.08 | $27.08 | 6,682,400 |
| 2025-03-06 | $25.90 | $27.05 | $25.83 | $26.38 | $26.38 | 5,028,630 |
| 2025-03-05 | $25.62 | $25.86 | $25.31 | $25.68 | $25.68 | 2,498,730 |
| 2025-03-04 | $25.45 | $26.10 | $25.30 | $25.75 | $25.75 | 2,926,100 |
| 2025-03-03 | $25.25 | $26.32 | $25.01 | $25.64 | $25.64 | 4,555,540 |
| 2025-02-28 | $26.82 | $26.98 | $25.11 | $25.25 | $25.25 | 7,177,410 |
| 2025-02-27 | $27.73 | $27.97 | $26.44 | $27.10 | $27.10 | 7,880,730 |
| 2025-02-26 | $27.36 | $28.72 | $27.06 | $28.01 | $28.01 | 8,455,500 |
| 2025-02-25 | $26.80 | $27.85 | $26.57 | $27.45 | $27.45 | 7,039,070 |
| 2025-02-24 | $25.41 | $28.00 | $24.98 | $27.32 | $27.32 | 14,497,800 |
| 2025-02-20 | $25.35 | $26.17 | $24.90 | $25.48 | $25.48 | 13,855,400 |
| 2025-02-19 | $22.35 | $24.61 | $22.23 | $24.61 | $24.61 | 6,526,430 |
| 2025-02-18 | $22.98 | $23.12 | $22.28 | $22.37 | $22.37 | 2,711,510 |
| 2025-02-17 | $23.07 | $23.28 | $22.83 | $22.98 | $22.98 | 2,664,410 |
| 2025-02-14 | $23.21 | $23.50 | $22.95 | $23.06 | $23.06 | 2,176,120 |
| 2025-02-13 | $23.68 | $23.83 | $23.22 | $23.24 | $23.24 | 2,859,300 |
| 2025-02-12 | $22.78 | $23.87 | $22.78 | $23.68 | $23.68 | 4,276,990 |
| 2025-02-11 | $23.00 | $23.09 | $22.62 | $22.89 | $22.89 | 2,850,310 |
| 2025-02-10 | $23.32 | $23.37 | $22.85 | $23.15 | $23.15 | 3,341,910 |
| 2025-02-07 | $23.58 | $23.84 | $23.04 | $23.32 | $23.32 | 4,331,160 |
| 2025-02-06 | $22.94 | $23.60 | $22.86 | $23.57 | $23.57 | 3,286,130 |
| 2025-02-05 | $22.91 | $23.37 | $22.61 | $23.16 | $23.16 | 3,517,010 |
| 2025-01-27 | $22.80 | $23.29 | $22.65 | $22.86 | $22.86 | 3,306,140 |
| 2025-01-24 | $22.29 | $22.80 | $22.13 | $22.80 | $22.80 | 2,185,850 |
| 2025-01-23 | $22.50 | $22.93 | $22.27 | $22.30 | $22.30 | 2,569,220 |
| 2025-01-22 | $22.50 | $22.50 | $22.09 | $22.26 | $22.26 | 1,634,030 |
| 2025-01-21 | $22.41 | $23.13 | $22.25 | $22.60 | $22.60 | 2,933,690 |
| 2025-01-20 | $22.16 | $22.57 | $22.05 | $22.28 | $22.28 | 1,953,880 |
| 2025-01-17 | $22.11 | $22.45 | $21.92 | $22.07 | $22.07 | 1,836,020 |
| 2025-01-16 | $22.49 | $22.98 | $22.13 | $22.33 | $22.33 | 2,744,860 |
| 2025-01-15 | $22.38 | $22.50 | $22.03 | $22.32 | $22.32 | 2,555,420 |
| 2025-01-14 | $20.95 | $22.56 | $20.95 | $22.38 | $22.38 | 4,288,840 |
| 2025-01-13 | $20.70 | $20.98 | $20.05 | $20.95 | $20.95 | 2,484,690 |
| 2025-01-09 | $21.27 | $22.20 | $21.27 | $22.00 | $22.00 | 4,758,650 |
| 2025-01-08 | $21.40 | $21.45 | $20.29 | $21.27 | $21.27 | 4,146,600 |
| 2025-01-07 | $21.17 | $21.57 | $21.02 | $21.51 | $21.51 | 2,882,710 |
| 2025-01-06 | $21.61 | $21.67 | $21.00 | $21.17 | $21.17 | 2,970,190 |
| 2025-01-03 | $22.93 | $23.17 | $21.70 | $21.72 | $21.72 | 4,219,230 |
| 2025-01-02 | $23.61 | $24.09 | $22.68 | $22.91 | $22.91 | 3,821,970 |
| 2024-12-31 | $24.62 | $24.85 | $23.80 | $23.82 | $23.82 | 4,268,080 |
| 2024-12-30 | $26.16 | $26.25 | $24.59 | $24.62 | $24.62 | 5,807,800 |
| 2024-12-27 | $26.22 | $26.91 | $26.10 | $26.24 | $26.24 | 3,792,660 |
| 2024-12-26 | $25.80 | $27.18 | $25.48 | $26.24 | $26.24 | 4,444,580 |
| 2024-12-25 | $27.45 | $27.73 | $26.00 | $26.02 | $26.02 | 6,166,070 |
| 2024-12-24 | $27.62 | $29.00 | $27.22 | $27.87 | $27.87 | 9,876,430 |
| 2024-12-23 | $26.79 | $27.94 | $25.81 | $27.63 | $27.63 | 8,380,840 |
| 2024-12-20 | $26.88 | $27.69 | $26.74 | $26.89 | $26.89 | 5,243,620 |
| 2024-12-19 | $25.85 | $26.98 | $25.56 | $26.85 | $26.85 | 5,443,600 |
| 2024-12-18 | $25.73 | $26.28 | $25.46 | $25.86 | $25.86 | 3,517,840 |
| 2024-12-17 | $26.21 | $26.58 | $25.77 | $25.97 | $25.97 | 4,333,400 |
| 2024-12-16 | $27.20 | $27.20 | $25.96 | $26.16 | $26.16 | 6,659,850 |
| 2024-12-13 | $27.65 | $28.04 | $27.20 | $27.27 | $27.27 | 5,062,940 |
| 2024-12-12 | $27.85 | $28.20 | $27.31 | $27.84 | $27.84 | 6,017,770 |
| 2024-12-11 | $27.53 | $28.35 | $27.02 | $28.05 | $28.05 | 8,216,200 |
| 2024-12-10 | $28.85 | $29.02 | $27.68 | $27.69 | $27.69 | 10,995,410 |
| 2024-12-09 | $26.65 | $28.65 | $26.65 | $28.27 | $28.27 | 13,254,800 |
| 2024-12-06 | $28.05 | $29.50 | $27.22 | $27.30 | $27.30 | 21,732,520 |
| 2024-12-05 | $24.86 | $27.35 | $24.62 | $27.35 | $27.35 | 12,743,330 |
| 2024-12-04 | $25.46 | $25.98 | $24.71 | $24.86 | $24.86 | 6,632,640 |
| 2024-12-03 | $26.30 | $26.37 | $25.47 | $25.62 | $25.62 | 7,803,970 |
| 2024-12-02 | $24.71 | $26.00 | $24.31 | $26.00 | $26.00 | 10,306,110 |
| 2024-11-29 | $24.61 | $25.44 | $24.49 | $24.83 | $24.83 | 8,723,580 |
| 2024-11-28 | $25.49 | $25.55 | $24.43 | $24.72 | $24.72 | 11,786,860 |
| 2024-11-27 | $24.00 | $27.02 | $23.50 | $26.16 | $26.16 | 18,208,640 |
| 2024-11-26 | $22.27 | $24.56 | $22.09 | $24.56 | $24.56 | 9,912,000 |
| 2024-11-25 | $22.16 | $22.39 | $21.61 | $22.33 | $22.33 | 4,033,240 |
| 2024-11-22 | $23.01 | $23.40 | $22.04 | $22.16 | $22.16 | 5,196,860 |
| 2024-11-21 | $23.00 | $23.29 | $22.62 | $22.96 | $22.96 | 3,644,060 |
| 2024-11-20 | $22.77 | $23.35 | $22.68 | $23.17 | $23.17 | 5,436,050 |
| 2024-11-19 | $21.97 | $22.76 | $21.66 | $22.73 | $22.73 | 4,832,970 |
| 2024-11-18 | $22.06 | $22.47 | $21.44 | $21.77 | $21.77 | 4,474,360 |
| 2024-11-15 | $22.98 | $23.09 | $22.00 | $22.00 | $22.00 | 6,176,880 |
| 2024-11-14 | $23.94 | $24.09 | $22.91 | $22.97 | $22.97 | 5,397,290 |
| 2024-11-13 | $23.95 | $24.20 | $23.35 | $23.93 | $23.93 | 4,875,790 |
| 2024-11-12 | $24.72 | $24.74 | $23.70 | $23.91 | $23.91 | 8,929,240 |
| 2024-11-11 | $24.47 | $24.71 | $24.02 | $24.70 | $24.70 | 8,357,190 |
| 2024-11-08 | $25.30 | $26.40 | $24.62 | $24.66 | $24.66 | 9,965,870 |
| 2024-11-07 | $26.87 | $26.88 | $24.78 | $25.26 | $25.26 | 13,644,990 |
| 2024-11-06 | $23.33 | $26.28 | $23.22 | $26.28 | $26.28 | 15,876,530 |
| 2024-11-05 | $22.70 | $24.49 | $22.32 | $23.89 | $23.89 | 17,185,240 |
| 2024-11-04 | $20.10 | $22.26 | $20.09 | $22.26 | $22.26 | 4,209,880 |
| 2024-11-01 | $21.34 | $21.34 | $20.11 | $20.24 | $20.24 | 4,816,620 |
| 2024-10-31 | $20.38 | $21.52 | $20.30 | $21.37 | $21.37 | 5,482,050 |
| 2024-10-30 | $20.59 | $20.96 | $20.15 | $20.43 | $20.43 | 2,723,790 |
| 2024-10-29 | $21.20 | $21.49 | $20.55 | $20.64 | $20.64 | 3,992,140 |
| 2024-10-28 | $20.69 | $21.20 | $20.48 | $21.20 | $21.20 | 3,725,740 |
| 2024-10-25 | $19.98 | $20.86 | $19.95 | $20.81 | $20.81 | 3,667,440 |
| 2024-10-24 | $20.26 | $20.29 | $19.87 | $19.98 | $19.98 | 2,292,670 |
| 2024-10-23 | $20.19 | $20.64 | $19.99 | $20.44 | $20.44 | 3,392,500 |
| 2024-10-22 | $19.91 | $20.38 | $19.63 | $20.20 | $20.20 | 3,045,220 |
| 2024-10-21 | $19.97 | $20.29 | $19.78 | $19.97 | $19.97 | 3,204,230 |
| 2024-10-18 | $18.70 | $20.22 | $18.64 | $19.77 | $19.77 | 3,998,070 |
| 2024-10-17 | $19.15 | $19.52 | $18.80 | $18.81 | $18.81 | 2,769,080 |
| 2024-10-16 | $19.28 | $19.55 | $18.88 | $19.11 | $19.11 | 2,516,390 |
| 2024-10-15 | $19.80 | $20.00 | $19.30 | $19.30 | $19.30 | 2,667,150 |
| 2024-10-14 | $19.60 | $19.94 | $18.98 | $19.84 | $19.84 | 3,294,790 |
| 2024-10-11 | $20.54 | $20.63 | $19.23 | $19.48 | $19.48 | 3,587,580 |
| 2024-10-10 | $21.30 | $21.88 | $20.41 | $20.53 | $20.53 | 4,892,150 |
| 2024-10-09 | $22.45 | $22.68 | $20.90 | $21.19 | $21.19 | 6,313,900 |
| 2024-10-08 | $23.19 | $23.19 | $21.36 | $23.04 | $23.04 | 8,777,940 |
| 2024-09-30 | $20.08 | $21.08 | $19.75 | $21.08 | $21.08 | 5,808,850 |
| 2024-09-27 | $18.15 | $19.45 | $18.04 | $19.16 | $19.16 | 3,253,370 |
| 2024-09-26 | $16.75 | $17.89 | $16.63 | $17.88 | $17.88 | 3,920,270 |
| 2024-09-25 | $16.68 | $17.37 | $16.68 | $16.81 | $16.81 | 4,774,970 |
| 2024-09-24 | $16.12 | $16.66 | $15.83 | $16.66 | $16.66 | 4,901,120 |
| 2024-09-23 | $16.53 | $16.63 | $15.98 | $16.01 | $16.01 | 3,151,590 |
| 2024-09-20 | $17.40 | $17.43 | $16.48 | $16.52 | $16.52 | 2,252,370 |
| 2024-09-19 | $17.09 | $17.62 | $16.88 | $17.34 | $17.34 | 1,602,210 |
| 2024-09-18 | $17.28 | $17.29 | $16.61 | $16.93 | $16.93 | 1,545,190 |
| 2024-09-13 | $17.81 | $17.84 | $17.10 | $17.20 | $17.20 | 1,646,550 |
| 2024-09-12 | $18.34 | $18.37 | $17.73 | $17.78 | $17.78 | 1,308,820 |
| 2024-09-11 | $17.77 | $18.29 | $17.71 | $18.03 | $18.03 | 1,237,030 |
| 2024-09-10 | $17.82 | $17.96 | $17.43 | $17.88 | $17.88 | 1,229,900 |
| 2024-09-09 | $18.09 | $18.23 | $17.78 | $17.88 | $17.88 | 1,300,310 |
| 2024-09-06 | $18.76 | $18.76 | $18.00 | $18.06 | $18.06 | 1,567,060 |
| 2024-09-05 | $18.67 | $18.94 | $18.60 | $18.75 | $18.75 | 1,342,400 |
| 2024-09-04 | $18.65 | $18.97 | $18.55 | $18.71 | $18.71 | 1,444,190 |
| 2024-09-03 | $18.45 | $18.98 | $18.15 | $18.76 | $18.76 | 2,370,420 |
| 2024-09-02 | $19.33 | $19.58 | $18.20 | $18.21 | $18.21 | 3,167,510 |
| 2024-08-30 | $18.69 | $18.99 | $18.40 | $18.65 | $18.65 | 2,288,370 |
| 2024-08-29 | $17.52 | $18.73 | $17.38 | $18.70 | $18.70 | 2,503,690 |
| 2024-08-28 | $17.30 | $17.73 | $17.00 | $17.64 | $17.64 | 1,632,930 |
| 2024-08-27 | $17.81 | $17.81 | $17.25 | $17.35 | $17.35 | 1,307,390 |
| 2024-08-26 | $17.33 | $17.87 | $17.32 | $17.80 | $17.80 | 1,471,550 |
| 2024-08-23 | $17.59 | $17.67 | $17.27 | $17.37 | $17.37 | 1,426,460 |
| 2024-08-22 | $18.08 | $18.27 | $17.55 | $17.67 | $17.67 | 2,193,440 |
| 2024-08-21 | $18.08 | $18.34 | $17.95 | $18.16 | $18.16 | 1,519,420 |
| 2024-08-20 | $18.77 | $18.77 | $18.00 | $18.07 | $18.07 | 2,833,350 |
| 2024-08-19 | $19.21 | $19.33 | $18.70 | $18.72 | $18.72 | 2,528,670 |
| 2024-08-16 | $19.60 | $19.69 | $19.20 | $19.20 | $19.20 | 2,451,890 |
| 2024-08-15 | $20.24 | $20.30 | $19.64 | $19.67 | $19.67 | 4,168,020 |
| 2024-08-14 | $19.35 | $20.56 | $19.33 | $20.21 | $20.21 | 6,417,860 |
| 2024-08-13 | $19.07 | $19.46 | $18.80 | $19.46 | $19.46 | 3,074,650 |
| 2024-08-12 | $18.78 | $19.18 | $18.58 | $19.16 | $19.16 | 2,209,930 |
| 2024-08-09 | $19.30 | $19.48 | $18.82 | $18.83 | $18.83 | 2,490,640 |
| 2024-08-08 | $18.91 | $19.38 | $18.65 | $19.30 | $19.30 | 3,751,190 |
| 2024-08-07 | $18.56 | $19.42 | $18.38 | $18.97 | $18.97 | 4,181,990 |
| 2024-08-06 | $18.36 | $18.70 | $18.28 | $18.56 | $18.56 | 1,679,710 |
| 2024-08-05 | $18.43 | $18.88 | $18.17 | $18.19 | $18.19 | 2,572,600 |
| 2024-08-02 | $18.80 | $19.03 | $18.48 | $18.52 | $18.52 | 1,908,380 |
| 2024-08-01 | $19.27 | $19.36 | $18.81 | $18.86 | $18.86 | 3,127,640 |
| 2024-07-31 | $18.10 | $19.15 | $17.98 | $19.14 | $19.14 | 3,322,880 |
| 2024-07-30 | $18.00 | $18.35 | $17.81 | $18.10 | $18.10 | 1,697,890 |
| 2024-07-29 | $18.74 | $18.74 | $17.99 | $18.07 | $18.07 | 2,761,610 |
| 2024-07-26 | $18.13 | $18.79 | $18.13 | $18.59 | $18.59 | 3,373,770 |
| 2024-07-25 | $17.75 | $18.41 | $17.63 | $18.06 | $18.06 | 2,621,440 |
| 2024-07-24 | $18.23 | $18.23 | $17.44 | $17.91 | $17.91 | 2,204,010 |
| 2024-07-23 | $18.18 | $18.37 | $17.70 | $17.71 | $17.71 | 1,441,000 |
| 2024-07-22 | $18.37 | $18.49 | $18.06 | $18.21 | $18.21 | 1,234,100 |
| 2024-07-19 | $18.10 | $18.55 | $17.87 | $18.34 | $18.34 | 1,333,990 |
| 2024-07-18 | $18.06 | $18.34 | $17.91 | $18.25 | $18.25 | 1,341,090 |
| 2024-07-17 | $18.37 | $18.42 | $18.03 | $18.16 | $18.16 | 1,285,820 |
| 2024-07-16 | $18.32 | $18.55 | $18.17 | $18.34 | $18.34 | 1,202,890 |
| 2024-07-15 | $18.67 | $18.67 | $18.17 | $18.32 | $18.32 | 1,569,470 |
| 2024-07-12 | $18.90 | $18.90 | $18.47 | $18.68 | $18.68 | 1,632,880 |
| 2024-07-11 | $18.30 | $18.90 | $18.22 | $18.78 | $18.78 | 2,682,300 |
| 2024-07-10 | $17.89 | $18.58 | $17.71 | $18.20 | $18.20 | 2,183,160 |
| 2024-07-09 | $17.24 | $17.93 | $17.05 | $17.88 | $17.88 | 2,275,320 |
| 2024-07-08 | $17.44 | $17.90 | $17.18 | $17.26 | $17.26 | 2,122,320 |
| 2024-07-05 | $25.85 | $26.25 | $25.40 | $26.04 | $26.04 | 1,572,510 |
| 2024-07-04 | $26.92 | $27.15 | $25.83 | $25.99 | $25.99 | 1,559,140 |
| 2024-07-03 | $27.06 | $27.54 | $26.87 | $27.01 | $27.01 | 1,387,160 |
| 2024-07-02 | $27.43 | $27.83 | $26.94 | $27.14 | $27.14 | 1,426,040 |
| 2024-07-01 | $27.04 | $27.50 | $26.51 | $27.49 | $27.49 | 1,563,620 |
| 2024-06-28 | $27.05 | $27.71 | $26.90 | $26.98 | $26.98 | 1,458,880 |
| 2024-06-27 | $27.80 | $27.96 | $27.01 | $27.08 | $27.08 | 1,531,400 |
| 2024-06-26 | $26.79 | $27.88 | $26.40 | $27.82 | $27.82 | 1,499,870 |
| 2024-06-25 | $26.26 | $27.06 | $26.26 | $26.85 | $26.85 | 2,193,380 |
| 2024-06-24 | $27.49 | $27.51 | $26.07 | $26.16 | $26.16 | 1,861,360 |
| 2024-06-21 | $27.76 | $28.19 | $27.40 | $27.78 | $27.78 | 1,472,130 |
| 2024-06-20 | $28.29 | $28.57 | $27.68 | $27.76 | $27.76 | 1,611,120 |
| 2024-06-19 | $29.58 | $29.71 | $28.19 | $28.35 | $28.35 | 2,009,110 |
| 2024-06-18 | $29.25 | $29.99 | $29.20 | $29.60 | $29.60 | 1,622,590 |
| 2024-06-17 | $29.50 | $29.84 | $29.10 | $29.25 | $29.25 | 1,784,710 |
| 2024-06-14 | $30.02 | $30.34 | $29.54 | $29.84 | $29.84 | 1,337,030 |
| 2024-06-13 | $30.17 | $30.90 | $29.80 | $30.34 | $30.34 | 1,305,390 |
| 2024-06-12 | $30.66 | $31.09 | $30.29 | $30.40 | $30.40 | 1,134,370 |
| 2024-06-11 | $30.51 | $31.00 | $29.61 | $30.74 | $30.74 | 1,356,250 |
| 2024-06-07 | $30.29 | $30.93 | $29.97 | $30.56 | $30.56 | 1,195,240 |
| 2024-06-06 | $32.14 | $32.45 | $30.24 | $30.42 | $30.42 | 1,519,480 |
| 2024-06-05 | $32.87 | $33.00 | $32.08 | $32.08 | $32.08 | 1,044,770 |
| 2024-06-04 | $33.07 | $33.29 | $32.28 | $32.89 | $32.89 | 1,045,340 |
| 2024-06-03 | $34.66 | $34.66 | $33.03 | $33.29 | $33.29 | 1,389,760 |
| 2024-05-31 | $33.85 | $34.70 | $33.85 | $34.31 | $34.31 | 801,360 |
| 2024-05-30 | $33.86 | $34.52 | $33.86 | $34.08 | $34.08 | 693,620 |
| 2024-05-29 | $33.80 | $34.75 | $33.80 | $34.21 | $34.21 | 722,270 |
| 2024-05-28 | $34.12 | $34.63 | $33.82 | $33.99 | $33.99 | 763,600 |
| 2024-05-27 | $33.98 | $34.39 | $33.39 | $34.12 | $34.12 | 914,700 |
| 2024-05-24 | $34.36 | $34.71 | $33.78 | $33.83 | $33.83 | 959,740 |
| 2024-05-23 | $36.16 | $36.16 | $34.50 | $34.60 | $34.60 | 1,075,480 |
| 2024-05-22 | $35.53 | $36.19 | $35.48 | $35.89 | $35.89 | 814,040 |
| 2024-05-21 | $36.00 | $36.36 | $35.52 | $35.56 | $35.56 | 731,320 |
| 2024-05-20 | $36.60 | $37.35 | $36.01 | $36.21 | $36.21 | 1,034,730 |
| 2024-05-17 | $35.61 | $36.58 | $35.51 | $36.58 | $36.58 | 1,013,150 |
| 2024-05-16 | $36.80 | $36.80 | $35.62 | $35.83 | $35.83 | 725,360 |
| 2024-05-15 | $36.50 | $36.77 | $35.70 | $35.88 | $35.88 | 684,540 |
| 2024-05-14 | $35.91 | $36.80 | $35.84 | $36.50 | $36.50 | 813,510 |
| 2024-05-13 | $36.57 | $36.57 | $35.55 | $35.75 | $35.75 | 997,950 |
| 2024-05-10 | $37.55 | $37.60 | $36.40 | $36.77 | $36.77 | 952,320 |
| 2024-05-09 | $36.15 | $37.79 | $36.15 | $37.60 | $37.60 | 1,164,060 |
| 2024-05-08 | $36.97 | $37.47 | $36.15 | $36.15 | $36.15 | 920,710 |
| 2024-05-07 | $36.48 | $37.12 | $36.39 | $37.02 | $37.02 | 1,128,840 |
| 2024-05-06 | $35.26 | $36.86 | $35.26 | $36.73 | $36.73 | 1,640,520 |
| 2024-04-30 | $36.00 | $36.29 | $34.50 | $34.82 | $34.82 | 1,717,740 |
| 2024-04-29 | $34.94 | $36.97 | $34.94 | $36.85 | $36.85 | 1,273,870 |
| 2024-04-26 | $34.07 | $35.09 | $33.99 | $34.94 | $34.94 | 896,380 |
| 2024-04-25 | $33.95 | $34.85 | $33.55 | $34.44 | $34.44 | 1,035,060 |
| 2024-04-24 | $34.23 | $34.56 | $33.50 | $33.95 | $33.95 | 928,340 |
| 2024-04-23 | $33.35 | $34.71 | $33.28 | $34.38 | $34.38 | 1,382,160 |
| 2024-04-22 | $33.08 | $33.84 | $32.18 | $33.35 | $33.35 | 1,171,500 |
| 2024-04-19 | $32.96 | $33.29 | $32.43 | $32.71 | $32.71 | 1,065,760 |
| 2024-04-18 | $32.89 | $34.01 | $32.30 | $33.33 | $33.33 | 1,243,220 |
| 2024-04-17 | $31.13 | $33.15 | $31.13 | $33.04 | $33.04 | 1,369,210 |
| 2024-04-16 | $32.89 | $33.40 | $31.02 | $31.10 | $31.10 | 1,844,220 |
| 2024-04-15 | $34.40 | $35.20 | $32.77 | $33.33 | $33.33 | 1,920,990 |
| 2024-04-12 | $35.44 | $36.25 | $34.79 | $35.00 | $35.00 | 1,091,120 |
| 2024-04-11 | $35.83 | $36.38 | $35.32 | $35.74 | $35.74 | 759,840 |
| 2024-04-10 | $37.09 | $37.32 | $35.88 | $36.20 | $36.20 | 842,530 |
| 2024-04-09 | $36.42 | $37.70 | $36.42 | $37.50 | $37.50 | 1,133,320 |
| 2024-04-08 | $37.99 | $38.00 | $36.29 | $36.36 | $36.36 | 984,480 |
| 2024-04-03 | $38.73 | $38.98 | $37.50 | $37.60 | $37.60 | 656,310 |
| 2024-04-02 | $38.90 | $39.16 | $37.66 | $38.68 | $38.68 | 901,170 |
| 2024-04-01 | $37.15 | $38.95 | $37.15 | $38.89 | $38.89 | 1,228,340 |
| 2024-03-29 | $37.06 | $37.49 | $36.51 | $37.03 | $37.03 | 639,250 |
| 2024-03-28 | $36.55 | $37.60 | $36.44 | $36.94 | $36.94 | 871,850 |
| 2024-03-27 | $37.52 | $38.65 | $36.44 | $36.48 | $36.48 | 895,960 |
| 2024-03-26 | $38.44 | $38.95 | $37.65 | $38.22 | $38.22 | 919,490 |
| 2024-03-25 | $39.93 | $40.45 | $38.50 | $38.63 | $38.63 | 811,150 |
| 2024-03-22 | $41.62 | $41.62 | $40.31 | $40.45 | $40.45 | 896,620 |
| 2024-03-21 | $41.30 | $41.86 | $40.89 | $41.55 | $41.55 | 758,240 |
| 2024-03-20 | $41.35 | $41.99 | $41.20 | $41.48 | $41.48 | 613,280 |
| 2024-03-19 | $41.76 | $41.86 | $41.25 | $41.47 | $41.47 | 681,180 |
| 2024-03-18 | $42.00 | $42.01 | $40.98 | $41.76 | $41.76 | 1,064,210 |
| 2024-03-15 | $41.21 | $42.10 | $40.76 | $41.64 | $41.64 | 1,288,760 |
| 2024-03-14 | $41.06 | $41.46 | $40.52 | $41.21 | $41.21 | 960,600 |
| 2024-03-13 | $41.12 | $41.55 | $40.46 | $41.14 | $41.14 | 1,042,560 |
| 2024-03-12 | $40.49 | $40.99 | $40.03 | $40.79 | $40.79 | 881,720 |
| 2024-03-11 | $38.51 | $40.20 | $38.47 | $40.20 | $40.20 | 978,000 |
| 2024-03-08 | $38.87 | $39.16 | $38.00 | $38.51 | $38.51 | 638,180 |
| 2024-03-07 | $39.55 | $40.29 | $38.43 | $38.43 | $38.43 | 895,800 |
| 2024-03-06 | $38.00 | $39.90 | $38.00 | $39.30 | $39.30 | 1,279,300 |
| 2024-03-05 | $39.00 | $39.71 | $38.30 | $38.51 | $38.51 | 1,090,010 |
| 2024-03-04 | $40.40 | $40.84 | $39.20 | $39.90 | $39.90 | 1,144,230 |
| 2024-03-01 | $39.82 | $40.67 | $39.34 | $40.50 | $40.50 | 1,072,460 |
| 2024-02-29 | $38.24 | $40.39 | $38.24 | $39.72 | $39.72 | 1,405,510 |
| 2024-02-28 | $41.35 | $42.47 | $38.67 | $38.75 | $38.75 | 1,337,240 |
| 2024-02-27 | $40.50 | $41.50 | $40.40 | $41.49 | $41.49 | 1,149,000 |
| 2024-02-26 | $40.80 | $42.47 | $39.88 | $41.10 | $41.10 | 1,497,780 |
| 2024-02-23 | $38.40 | $39.92 | $38.00 | $39.72 | $39.72 | 1,144,640 |
| 2024-02-22 | $37.30 | $38.46 | $37.30 | $38.34 | $38.34 | 955,900 |
| 2024-02-21 | $36.47 | $38.99 | $36.03 | $37.68 | $37.68 | 1,408,390 |
| 2024-02-20 | $35.50 | $37.00 | $35.00 | $36.90 | $36.90 | 1,247,480 |
| 2024-02-19 | $35.90 | $36.70 | $34.91 | $35.79 | $35.79 | 1,802,580 |
| 2024-02-08 | $33.37 | $35.72 | $32.51 | $35.47 | $35.47 | 1,878,200 |
| 2024-02-07 | $31.98 | $34.77 | $31.63 | $33.39 | $33.39 | 2,105,830 |
| 2024-02-06 | $30.99 | $32.80 | $29.10 | $32.19 | $32.19 | 2,647,950 |
| 2024-02-05 | $32.39 | $32.66 | $29.75 | $31.18 | $31.18 | 2,574,620 |
| 2024-02-02 | $35.55 | $35.69 | $31.82 | $33.06 | $33.06 | 2,138,620 |
| 2024-02-01 | $35.30 | $36.24 | $34.71 | $35.35 | $35.35 | 1,337,240 |
| 2024-01-31 | $37.76 | $38.05 | $35.32 | $35.42 | $35.42 | 1,394,490 |
| 2024-01-30 | $39.31 | $39.56 | $37.81 | $37.81 | $37.81 | 740,920 |
| 2024-01-29 | $40.55 | $40.64 | $38.88 | $39.34 | $39.34 | 1,037,280 |
| 2024-01-26 | $41.40 | $41.70 | $40.28 | $40.55 | $40.55 | 1,157,120 |
| 2024-01-25 | $40.95 | $41.78 | $40.03 | $41.60 | $41.60 | 1,018,700 |
| 2024-01-24 | $41.53 | $41.87 | $39.47 | $40.83 | $40.83 | 964,250 |
| 2024-01-23 | $40.74 | $41.87 | $39.97 | $41.36 | $41.36 | 1,095,300 |
| 2024-01-22 | $43.71 | $43.99 | $40.40 | $40.70 | $40.70 | 1,278,080 |
| 2024-01-19 | $44.20 | $44.81 | $43.60 | $43.67 | $43.67 | 653,010 |
| 2024-01-18 | $44.34 | $44.90 | $43.01 | $44.31 | $44.31 | 1,033,950 |
| 2024-01-17 | $46.60 | $46.90 | $44.80 | $44.80 | $44.80 | 1,039,730 |
| 2024-01-16 | $48.01 | $48.19 | $46.00 | $46.80 | $46.80 | 1,405,670 |
| 2024-01-15 | $49.17 | $49.17 | $47.96 | $48.04 | $48.04 | 773,220 |
| 2024-01-12 | $49.24 | $50.37 | $49.20 | $49.20 | $49.20 | 730,350 |
| 2024-01-11 | $49.20 | $49.88 | $48.26 | $49.65 | $49.65 | 801,100 |
| 2024-01-10 | $50.00 | $50.73 | $48.70 | $48.79 | $48.79 | 1,062,620 |
| 2024-01-09 | $50.00 | $51.13 | $49.04 | $50.20 | $50.20 | 923,650 |
| 2024-01-08 | $51.19 | $51.29 | $49.35 | $49.51 | $49.51 | 1,004,320 |
| 2024-01-05 | $52.00 | $52.98 | $51.04 | $51.31 | $51.31 | 953,680 |
| 2024-01-04 | $52.75 | $52.78 | $51.78 | $51.98 | $51.98 | 891,410 |
| 2024-01-03 | $54.00 | $54.05 | $52.05 | $52.65 | $52.65 | 1,061,380 |
| 2024-01-02 | $54.96 | $55.43 | $53.47 | $53.66 | $53.66 | 1,303,880 |
| 2024-01-01 | $54.95 | $54.95 | $54.95 | $54.95 | $54.95 | 0 |
| 2023-12-29 | $53.45 | $55.08 | $53.20 | $54.95 | $54.95 | 1,634,260 |
| 2023-12-28 | $51.74 | $54.19 | $50.88 | $53.75 | $53.75 | 1,630,600 |
| 2023-12-27 | $52.19 | $52.89 | $51.11 | $51.84 | $51.84 | 1,360,480 |
| 2023-12-26 | $55.20 | $55.47 | $51.56 | $52.55 | $52.55 | 2,222,090 |
| 2023-12-25 | $55.01 | $57.18 | $54.80 | $55.81 | $55.81 | 2,422,580 |
| 2023-12-22 | $56.29 | $56.29 | $54.22 | $54.84 | $54.84 | 2,514,900 |
| 2023-12-21 | $56.91 | $57.16 | $55.61 | $56.29 | $56.29 | 3,955,740 |
| 2023-12-20 | $50.72 | $55.81 | $50.36 | $55.81 | $55.81 | 3,410,900 |
| 2023-12-19 | $48.22 | $51.19 | $47.92 | $50.74 | $50.74 | 2,880,480 |
| 2023-12-18 | $50.29 | $50.73 | $47.93 | $48.02 | $48.02 | 2,186,450 |
| 2023-12-15 | $54.80 | $54.91 | $50.68 | $50.86 | $50.86 | 3,731,040 |
| 2023-12-14 | $55.85 | $57.30 | $54.01 | $55.00 | $55.00 | 3,342,170 |
| 2023-12-13 | $53.30 | $57.59 | $52.28 | $55.00 | $55.00 | 4,425,020 |
| 2023-12-12 | $54.10 | $54.10 | $53.00 | $53.31 | $53.31 | 875,000 |
| 2023-12-11 | $53.85 | $54.41 | $53.00 | $54.10 | $54.10 | 1,084,110 |
| 2023-12-08 | $56.30 | $56.30 | $54.00 | $54.15 | $54.15 | 966,450 |
| 2023-12-07 | $56.01 | $56.58 | $55.22 | $56.17 | $56.17 | 759,130 |
| 2023-12-06 | $55.45 | $57.47 | $55.45 | $55.78 | $55.78 | 944,600 |
| 2023-12-05 | $57.95 | $58.35 | $55.68 | $55.90 | $55.90 | 1,409,420 |
| 2023-12-04 | $58.94 | $59.10 | $57.62 | $58.25 | $58.25 | 1,374,150 |
| 2023-12-01 | $59.10 | $59.50 | $57.96 | $59.16 | $59.16 | 1,419,360 |
| 2023-11-30 | $60.50 | $63.18 | $58.60 | $59.10 | $59.10 | 2,729,270 |
| 2023-11-29 | $58.18 | $63.66 | $56.50 | $60.85 | $60.85 | 3,891,420 |
| 2023-11-28 | $55.86 | $59.20 | $55.86 | $58.30 | $58.30 | 3,215,920 |
| 2023-11-27 | $53.00 | $56.80 | $52.99 | $55.46 | $55.46 | 2,993,120 |
| 2023-11-24 | $54.23 | $54.33 | $52.70 | $52.75 | $52.75 | 1,122,440 |
| 2023-11-23 | $54.85 | $55.58 | $54.00 | $54.26 | $54.26 | 1,239,720 |
| 2023-11-22 | $57.40 | $57.57 | $54.80 | $54.82 | $54.82 | 2,491,480 |
| 2023-11-21 | $58.63 | $61.40 | $56.36 | $57.42 | $57.42 | 4,274,870 |
| 2023-11-20 | $53.11 | $55.86 | $52.23 | $55.86 | $55.86 | 2,109,240 |
| 2023-11-17 | $51.34 | $51.43 | $50.59 | $50.78 | $50.78 | 509,960 |
| 2023-11-16 | $51.30 | $51.75 | $50.87 | $51.18 | $51.18 | 668,160 |
| 2023-11-15 | $51.17 | $51.98 | $51.03 | $51.53 | $51.53 | 650,190 |
| 2023-11-14 | $50.71 | $51.48 | $50.40 | $50.84 | $50.84 | 732,640 |
| 2023-11-13 | $50.90 | $51.04 | $50.24 | $50.70 | $50.70 | 650,930 |
| 2023-11-10 | $50.74 | $50.97 | $50.06 | $50.50 | $50.50 | 562,620 |
| 2023-11-09 | $50.94 | $51.35 | $50.52 | $50.88 | $50.88 | 700,020 |
| 2023-11-08 | $49.90 | $51.11 | $49.45 | $50.90 | $50.90 | 1,188,020 |
| 2023-11-07 | $49.80 | $50.17 | $48.41 | $49.92 | $49.92 | 1,020,460 |
| 2023-11-06 | $48.34 | $50.17 | $48.34 | $49.88 | $49.88 | 1,184,370 |
| 2023-11-03 | $46.21 | $48.95 | $46.09 | $48.34 | $48.34 | 1,512,880 |
| 2023-11-02 | $47.79 | $47.79 | $45.94 | $45.95 | $45.95 | 1,058,110 |
| 2023-11-01 | $47.28 | $48.18 | $47.01 | $47.58 | $47.58 | 865,220 |
| 2023-10-31 | $49.00 | $49.60 | $46.80 | $47.72 | $47.72 | 1,644,280 |
| 2023-10-30 | $49.99 | $49.99 | $48.30 | $49.41 | $49.41 | 1,001,110 |
| 2023-10-27 | $49.80 | $50.13 | $47.00 | $50.04 | $50.04 | 963,440 |
| 2023-10-26 | $51.17 | $51.30 | $49.30 | $49.91 | $49.91 | 700,140 |
| 2023-10-25 | $51.15 | $52.78 | $51.05 | $51.45 | $51.45 | 470,940 |
| 2023-10-24 | $49.96 | $51.14 | $48.70 | $51.00 | $51.00 | 662,140 |
| 2023-10-23 | $52.26 | $52.95 | $49.88 | $49.91 | $49.91 | 552,600 |
| 2023-10-20 | $53.61 | $55.48 | $52.78 | $53.00 | $53.00 | 553,010 |
| 2023-10-19 | $53.00 | $54.80 | $53.00 | $53.75 | $53.75 | 263,240 |
| 2023-10-18 | $55.70 | $56.10 | $53.77 | $53.99 | $53.99 | 648,010 |
| 2023-10-17 | $55.50 | $59.33 | $55.50 | $56.41 | $56.41 | 997,820 |
| 2023-10-16 | $56.06 | $56.35 | $55.30 | $55.69 | $55.69 | 279,420 |
| 2023-10-13 | $56.57 | $56.99 | $55.75 | $56.06 | $56.06 | 295,700 |
| 2023-10-12 | $57.00 | $57.02 | $55.41 | $56.74 | $56.74 | 482,640 |
| 2023-10-11 | $55.93 | $57.88 | $55.60 | $57.12 | $57.12 | 553,380 |
| 2023-10-10 | $56.80 | $56.80 | $55.55 | $55.91 | $55.91 | 390,140 |
| 2023-10-09 | $57.00 | $57.19 | $56.11 | $56.57 | $56.57 | 437,030 |
| 2023-09-28 | $57.01 | $57.88 | $56.73 | $57.31 | $57.31 | 497,580 |
| 2023-09-27 | $55.67 | $57.76 | $55.52 | $56.67 | $56.67 | 465,750 |
| 2023-09-26 | $55.76 | $56.49 | $55.61 | $55.67 | $55.67 | 202,260 |
| 2023-09-25 | $56.00 | $56.88 | $55.50 | $56.32 | $56.32 | 259,320 |
| 2023-09-22 | $54.64 | $56.45 | $54.29 | $56.36 | $56.36 | 326,620 |
| 2023-09-21 | $54.90 | $55.12 | $54.32 | $54.48 | $54.48 | 224,780 |
| 2023-09-20 | $56.18 | $56.20 | $55.01 | $55.05 | $55.05 | 188,740 |
| 2023-09-19 | $56.72 | $56.95 | $55.39 | $55.92 | $55.92 | 337,900 |
| 2023-09-18 | $55.98 | $58.13 | $55.56 | $57.01 | $57.01 | 464,040 |
| 2023-09-15 | $56.20 | $56.96 | $55.37 | $56.18 | $56.18 | 239,980 |
| 2023-09-14 | $56.75 | $56.93 | $55.51 | $55.80 | $55.80 | 257,720 |
| 2023-09-13 | $57.08 | $57.38 | $56.20 | $56.93 | $56.93 | 250,180 |
| 2023-09-12 | $57.60 | $57.83 | $56.85 | $57.10 | $57.10 | 281,580 |
| 2023-09-11 | $56.78 | $57.85 | $56.32 | $57.48 | $57.48 | 369,540 |
| 2023-09-08 | $57.12 | $57.58 | $56.73 | $56.78 | $56.78 | 231,960 |
| 2023-09-07 | $58.10 | $58.61 | $57.12 | $57.28 | $57.28 | 453,940 |
| 2023-09-06 | $58.69 | $58.94 | $57.99 | $58.32 | $58.32 | 297,360 |
| 2023-09-05 | $58.14 | $59.33 | $57.75 | $58.76 | $58.76 | 522,150 |
| 2023-09-04 | $57.49 | $58.67 | $56.45 | $58.39 | $58.39 | 575,730 |
| 2023-09-01 | $56.77 | $57.60 | $56.54 | $57.01 | $57.01 | 313,260 |
| 2023-08-31 | $56.91 | $57.65 | $56.36 | $57.36 | $57.36 | 473,070 |
| 2023-08-30 | $55.96 | $58.50 | $55.83 | $57.41 | $57.41 | 948,560 |
| 2023-08-29 | $52.45 | $56.18 | $52.45 | $55.55 | $55.55 | 883,370 |
| 2023-08-28 | $55.87 | $56.63 | $52.75 | $52.99 | $52.99 | 705,970 |
| 2023-08-25 | $55.20 | $55.37 | $53.68 | $53.95 | $53.95 | 505,320 |
| 2023-08-24 | $55.50 | $56.12 | $54.86 | $54.93 | $54.93 | 457,860 |
| 2023-08-23 | $56.29 | $56.29 | $54.86 | $54.86 | $54.86 | 326,760 |
| 2023-08-22 | $56.20 | $56.87 | $54.44 | $56.10 | $56.10 | 664,410 |
| 2023-08-21 | $56.78 | $57.21 | $56.11 | $56.20 | $56.20 | 365,770 |
| 2023-08-18 | $59.94 | $60.00 | $56.82 | $56.88 | $56.88 | 768,840 |
| 2023-08-17 | $58.18 | $60.35 | $57.76 | $59.85 | $59.85 | 575,380 |
| 2023-08-16 | $58.91 | $59.52 | $58.03 | $58.20 | $58.20 | 334,220 |
| 2023-08-15 | $59.03 | $59.75 | $57.80 | $59.60 | $59.60 | 592,550 |
| 2023-08-14 | $58.41 | $59.39 | $57.71 | $59.25 | $59.25 | 546,080 |
| 2023-08-11 | $60.30 | $61.27 | $58.82 | $58.82 | $58.82 | 402,180 |
| 2023-08-10 | $59.80 | $61.29 | $59.80 | $60.35 | $60.35 | 473,220 |
| 2023-08-09 | $60.54 | $60.70 | $59.40 | $60.21 | $60.21 | 702,320 |
| 2023-08-08 | $60.07 | $62.97 | $59.74 | $60.83 | $60.83 | 1,247,920 |
| 2023-08-07 | $60.80 | $61.06 | $59.68 | $59.98 | $59.98 | 579,210 |
| 2023-08-04 | $61.05 | $61.65 | $60.45 | $60.90 | $60.90 | 612,740 |
| 2023-08-03 | $61.30 | $61.78 | $60.58 | $60.99 | $60.99 | 519,950 |
| 2023-08-02 | $60.90 | $61.97 | $60.50 | $61.66 | $61.66 | 642,060 |
| 2023-08-01 | $61.20 | $61.66 | $60.50 | $60.87 | $60.87 | 684,680 |
| 2023-07-31 | $61.42 | $62.40 | $60.55 | $60.95 | $60.95 | 877,770 |
| 2023-07-28 | $61.88 | $62.28 | $60.20 | $61.61 | $61.61 | 929,020 |
| 2023-07-27 | $62.48 | $63.94 | $61.88 | $62.09 | $62.09 | 764,080 |
| 2023-07-26 | $62.24 | $62.90 | $61.90 | $62.36 | $62.36 | 488,780 |
| 2023-07-25 | $62.30 | $63.52 | $62.11 | $62.21 | $62.21 | 673,080 |
| 2023-07-24 | $62.79 | $63.55 | $62.04 | $62.11 | $62.11 | 592,760 |
| 2023-07-21 | $64.00 | $64.54 | $62.78 | $62.80 | $62.80 | 722,480 |
| 2023-07-20 | $64.05 | $65.29 | $63.98 | $64.10 | $64.10 | 662,550 |
| 2023-07-19 | $65.30 | $65.78 | $63.73 | $64.25 | $64.25 | 709,380 |
| 2023-07-18 | $65.95 | $66.00 | $63.85 | $65.31 | $65.31 | 1,152,560 |
| 2023-07-17 | $66.67 | $68.67 | $65.68 | $65.93 | $65.93 | 1,538,180 |
| 2023-07-14 | $71.92 | $71.92 | $69.00 | $69.15 | $69.15 | 1,747,050 |
| 2023-07-13 | $73.70 | $74.86 | $71.34 | $71.97 | $71.97 | 1,946,280 |
| 2023-07-12 | $74.00 | $76.76 | $73.40 | $74.35 | $74.35 | 1,430,310 |
| 2023-07-11 | $74.54 | $75.50 | $73.79 | $74.33 | $74.33 | 1,651,810 |
| 2023-07-10 | $70.71 | $75.78 | $70.71 | $74.81 | $74.81 | 2,560,730 |
| 2023-07-07 | $69.36 | $71.88 | $69.36 | $71.28 | $71.28 | 1,440,860 |
| 2023-07-06 | $69.57 | $71.08 | $69.09 | $70.26 | $70.26 | 1,453,920 |
| 2023-07-05 | $70.60 | $71.36 | $69.30 | $70.26 | $70.26 | 2,063,950 |
| 2023-07-04 | $67.00 | $74.58 | $67.00 | $73.11 | $73.11 | 5,090,000 |
| 2023-07-03 | $69.77 | $70.87 | $66.92 | $67.91 | $67.91 | 2,878,270 |
| 2023-06-30 | $71.00 | $71.00 | $68.88 | $70.12 | $70.12 | 4,162,160 |
| 2023-06-29 | $66.30 | $73.40 | $64.80 | $73.37 | $73.37 | 5,678,810 |
| 2023-06-28 | $62.94 | $68.01 | $62.94 | $66.73 | $66.73 | 3,818,180 |
| 2023-06-27 | $63.83 | $66.07 | $61.10 | $64.30 | $64.30 | 4,077,950 |
| 2023-06-26 | $63.99 | $70.32 | $63.99 | $66.71 | $66.71 | 4,644,850 |
| 2023-06-21 | $68.28 | $68.29 | $64.80 | $65.66 | $65.66 | 5,491,220 |
| 2023-06-20 | $80.75 | $88.83 | $79.72 | $88.83 | $62.02 | 1,349,480 |
| 2023-06-19 | $80.21 | $81.20 | $79.00 | $80.75 | $56.38 | 515,120 |
| 2023-06-16 | $79.75 | $80.63 | $78.82 | $80.21 | $80.21 | 782,820 |
| 2023-06-15 | $76.99 | $79.45 | $76.10 | $79.11 | $79.11 | 886,980 |
| 2023-06-14 | $77.38 | $77.48 | $76.00 | $76.23 | $76.23 | 331,100 |
| 2023-06-13 | $78.69 | $78.94 | $77.27 | $77.44 | $77.44 | 482,340 |
| 2023-06-12 | $75.90 | $79.20 | $75.23 | $78.58 | $78.58 | 772,280 |
| 2023-06-09 | $76.17 | $77.01 | $75.35 | $76.54 | $76.54 | 480,790 |
| 2023-06-08 | $77.67 | $78.34 | $76.11 | $76.17 | $76.17 | 433,010 |
| 2023-06-07 | $78.33 | $78.77 | $76.74 | $77.14 | $77.14 | 453,000 |
| 2023-06-06 | $81.81 | $81.81 | $78.26 | $78.59 | $78.59 | 640,710 |
| 2023-06-05 | $83.46 | $85.00 | $81.55 | $82.41 | $82.41 | 531,740 |
| 2023-06-02 | $81.89 | $83.88 | $80.38 | $83.46 | $83.46 | 672,000 |
| 2023-06-01 | $79.50 | $82.22 | $79.10 | $80.77 | $80.77 | 760,420 |
| 2023-05-31 | $81.00 | $81.85 | $79.52 | $79.77 | $79.77 | 497,550 |
| 2023-05-30 | $82.00 | $82.66 | $80.30 | $81.33 | $81.33 | 520,950 |
| 2023-05-29 | $83.66 | $84.12 | $81.67 | $82.05 | $82.05 | 529,000 |
| 2023-05-26 | $84.58 | $84.58 | $82.00 | $83.81 | $83.81 | 361,490 |
| 2023-05-25 | $83.68 | $84.94 | $83.33 | $84.59 | $84.59 | 393,560 |
| 2023-05-24 | $84.43 | $85.20 | $82.50 | $84.16 | $84.16 | 449,290 |
| 2023-05-23 | $84.62 | $85.98 | $83.70 | $84.43 | $84.43 | 463,160 |
| 2023-05-22 | $83.56 | $85.19 | $83.07 | $84.62 | $84.62 | 382,590 |
| 2023-05-19 | $84.00 | $84.66 | $82.71 | $83.76 | $83.76 | 434,200 |
| 2023-05-18 | $84.89 | $85.18 | $82.43 | $83.50 | $83.50 | 409,630 |
| 2023-05-17 | $83.81 | $84.54 | $83.51 | $84.26 | $84.26 | 319,700 |
| 2023-05-16 | $85.45 | $85.49 | $83.66 | $83.81 | $83.81 | 313,200 |
| 2023-05-15 | $84.26 | $85.41 | $83.85 | $85.02 | $85.02 | 318,200 |
| 2023-05-12 | $84.60 | $85.60 | $83.61 | $84.16 | $84.16 | 315,300 |
| 2023-05-11 | $84.40 | $86.08 | $83.40 | $84.58 | $84.58 | 500,860 |
| 2023-05-10 | $83.36 | $85.25 | $82.60 | $84.40 | $84.40 | 631,850 |
| 2023-05-09 | $84.21 | $85.17 | $83.30 | $83.55 | $83.55 | 739,880 |
| 2023-05-08 | $85.70 | $86.75 | $84.18 | $84.63 | $84.63 | 542,550 |
| 2023-05-05 | $87.08 | $87.48 | $84.76 | $84.95 | $84.95 | 695,960 |
| 2023-05-04 | $87.98 | $89.00 | $85.20 | $86.61 | $86.61 | 654,840 |
| 2023-05-03 | $89.15 | $89.15 | $89.15 | $89.15 | $89.15 | 0 |
| 2023-05-02 | $89.15 | $89.15 | $89.15 | $89.15 | $89.15 | 0 |
| 2023-04-28 | $84.52 | $89.15 | $84.29 | $89.15 | $89.15 | 712,910 |
| 2023-04-27 | $92.00 | $92.76 | $90.11 | $90.71 | $90.71 | 441,820 |
| 2023-04-26 | $89.25 | $93.86 | $89.10 | $92.09 | $92.09 | 518,160 |
| 2023-04-25 | $91.93 | $92.80 | $88.25 | $89.85 | $89.85 | 630,490 |
| 2023-04-24 | $93.68 | $93.86 | $91.01 | $91.83 | $91.83 | 744,080 |
| 2023-04-21 | $99.64 | $99.94 | $93.98 | $93.98 | $93.98 | 877,320 |
| 2023-04-20 | $104.01 | $104.01 | $98.13 | $99.76 | $99.76 | 820,710 |
| 2023-04-19 | $105.70 | $105.70 | $103.65 | $104.01 | $104.01 | 324,800 |
| 2023-04-18 | $105.00 | $107.30 | $103.60 | $105.66 | $105.66 | 366,720 |
| 2023-04-17 | $103.65 | $108.00 | $103.50 | $105.00 | $105.00 | 444,910 |
| 2023-04-14 | $105.60 | $106.58 | $103.18 | $104.00 | $104.00 | 431,150 |
| 2023-04-13 | $105.44 | $106.50 | $103.94 | $105.68 | $105.68 | 298,200 |
| 2023-04-12 | $106.42 | $107.30 | $104.23 | $105.05 | $105.05 | 291,900 |
| 2023-04-11 | $108.03 | $108.03 | $105.56 | $106.49 | $106.49 | 303,800 |
| 2023-04-10 | $105.60 | $107.98 | $105.20 | $107.70 | $107.70 | 465,400 |
| 2023-04-07 | $103.86 | $107.40 | $103.30 | $105.60 | $105.60 | 535,300 |
| 2023-04-06 | $103.48 | $104.50 | $102.74 | $103.76 | $103.76 | 277,250 |
| 2023-04-05 | $103.73 | $103.73 | $103.73 | $103.73 | $103.73 | 0 |
| 2023-04-04 | $105.89 | $105.90 | $102.50 | $103.73 | $103.73 | 604,680 |
| 2023-04-03 | $106.13 | $106.49 | $104.65 | $106.11 | $106.11 | 360,770 |
| 2023-03-31 | $107.27 | $109.90 | $105.37 | $105.88 | $105.88 | 471,740 |
| 2023-03-30 | $102.50 | $107.29 | $101.82 | $107.26 | $107.26 | 732,060 |
| 2023-03-29 | $104.68 | $104.68 | $102.39 | $102.52 | $102.52 | 634,390 |
| 2023-03-28 | $105.84 | $107.29 | $103.95 | $104.18 | $104.18 | 487,790 |
| 2023-03-27 | $106.89 | $107.89 | $104.51 | $105.83 | $105.83 | 761,790 |
| 2023-03-24 | $107.46 | $109.23 | $106.82 | $107.00 | $107.00 | 365,880 |
| 2023-03-23 | $108.32 | $108.55 | $106.50 | $108.00 | $108.00 | 254,400 |
| 2023-03-22 | $110.98 | $110.98 | $107.79 | $108.48 | $108.48 | 293,770 |
| 2023-03-21 | $106.56 | $111.74 | $105.66 | $110.00 | $110.00 | 527,570 |
| 2023-03-20 | $108.11 | $110.24 | $104.28 | $106.50 | $106.50 | 973,030 |
| 2023-03-17 | $109.96 | $114.66 | $109.30 | $109.71 | $109.71 | 765,790 |
| 2023-03-16 | $115.98 | $115.98 | $109.00 | $109.83 | $109.83 | 928,730 |
| 2023-03-15 | $117.71 | $119.49 | $116.29 | $116.32 | $116.32 | 291,900 |
| 2023-03-14 | $119.98 | $120.50 | $116.00 | $117.60 | $117.60 | 443,560 |
| 2023-03-13 | $118.55 | $121.75 | $118.47 | $119.81 | $119.81 | 583,100 |
| 2023-03-10 | $119.00 | $120.35 | $118.02 | $119.24 | $119.24 | 379,790 |
| 2023-03-09 | $119.12 | $120.52 | $118.70 | $119.19 | $119.19 | 370,080 |
| 2023-03-08 | $116.02 | $119.83 | $115.50 | $119.54 | $119.54 | 426,140 |
| 2023-03-07 | $119.24 | $119.52 | $116.50 | $116.50 | $116.50 | 421,740 |
| 2023-03-06 | $117.00 | $121.53 | $117.00 | $119.22 | $119.22 | 753,430 |
| 2023-03-03 | $118.20 | $119.32 | $116.00 | $117.00 | $117.00 | 506,510 |
| 2023-03-02 | $120.00 | $121.98 | $118.63 | $118.90 | $118.90 | 466,630 |
| 2023-03-01 | $124.30 | $124.30 | $119.34 | $119.81 | $119.81 | 1,008,280 |
| 2023-02-28 | $127.01 | $127.46 | $114.52 | $124.00 | $124.00 | 789,310 |
| 2023-02-27 | $128.23 | $131.21 | $126.73 | $127.24 | $127.24 | 938,060 |
| 2023-02-24 | $131.73 | $131.73 | $126.60 | $128.70 | $128.70 | 807,950 |
| 2023-02-23 | $132.68 | $134.28 | $130.19 | $131.94 | $131.94 | 1,112,050 |
| 2023-02-22 | $129.48 | $135.28 | $127.50 | $134.68 | $134.68 | 1,654,430 |
| 2023-02-21 | $128.28 | $132.88 | $126.67 | $129.56 | $129.56 | 762,710 |
| 2023-02-20 | $122.84 | $127.18 | $120.53 | $126.33 | $126.33 | 702,050 |
| 2023-02-17 | $125.19 | $125.36 | $121.38 | $122.86 | $122.86 | 731,970 |
| 2023-02-16 | $130.17 | $130.91 | $124.46 | $125.49 | $125.49 | 884,310 |
| 2023-02-15 | $126.03 | $133.00 | $125.39 | $130.17 | $130.17 | 1,002,560 |
| 2023-02-14 | $123.20 | $127.45 | $122.01 | $126.50 | $126.50 | 865,330 |
| 2023-02-13 | $121.39 | $123.50 | $121.16 | $123.20 | $123.20 | 401,400 |
| 2023-02-10 | $120.33 | $123.58 | $120.33 | $121.35 | $121.35 | 474,070 |
| 2023-02-09 | $119.20 | $121.50 | $117.60 | $121.02 | $121.02 | 490,260 |
| 2023-02-08 | $120.90 | $121.10 | $118.40 | $118.46 | $118.46 | 341,570 |
| 2023-02-07 | $118.16 | $123.00 | $117.97 | $121.16 | $121.16 | 557,040 |
| 2023-02-06 | $119.97 | $120.76 | $117.20 | $118.49 | $118.49 | 529,990 |
| 2023-02-03 | $122.00 | $122.98 | $118.60 | $120.88 | $120.88 | 571,870 |
| 2023-02-02 | $123.12 | $124.18 | $121.52 | $122.40 | $122.40 | 571,770 |
| 2023-02-01 | $120.00 | $125.14 | $119.01 | $123.12 | $123.12 | 700,440 |
| 2023-01-31 | $120.04 | $120.87 | $118.58 | $119.17 | $119.17 | 473,180 |
| 2023-01-30 | $115.30 | $120.96 | $115.30 | $120.10 | $120.10 | 1,028,550 |
| 2023-01-20 | $114.04 | $116.87 | $112.36 | $115.36 | $115.36 | 629,760 |
| 2023-01-19 | $112.58 | $113.58 | $111.90 | $113.47 | $113.47 | 279,260 |
| 2023-01-18 | $114.60 | $114.71 | $112.86 | $112.92 | $112.92 | 236,130 |
| 2023-01-17 | $113.71 | $114.29 | $113.02 | $113.72 | $113.72 | 336,970 |
| 2023-01-16 | $111.61 | $115.70 | $110.70 | $113.92 | $113.92 | 815,920 |
| 2023-01-13 | $110.76 | $110.88 | $109.12 | $110.60 | $110.60 | 309,030 |
| 2023-01-12 | $111.15 | $111.45 | $109.81 | $109.93 | $109.93 | 324,220 |
| 2023-01-11 | $112.98 | $113.00 | $110.58 | $110.58 | $110.58 | 379,500 |
| 2023-01-10 | $112.00 | $113.68 | $110.78 | $113.28 | $113.28 | 544,220 |
| 2023-01-09 | $112.59 | $112.86 | $110.61 | $111.49 | $111.49 | 465,030 |
| 2023-01-06 | $110.19 | $113.78 | $109.42 | $111.61 | $111.61 | 720,600 |
| 2023-01-05 | $106.21 | $110.32 | $106.21 | $109.91 | $109.91 | 775,090 |
| 2023-01-04 | $108.44 | $109.32 | $105.88 | $106.20 | $106.20 | 456,060 |
| 2023-01-03 | $106.40 | $109.55 | $104.56 | $108.95 | $108.95 | 815,070 |
| 2023-01-02 | $106.99 | $106.99 | $106.99 | $106.99 | $106.99 | 0 |
| 2022-12-30 | $105.04 | $112.50 | $105.04 | $106.99 | $106.99 | 1,176,680 |
| 2022-12-29 | $104.55 | $106.80 | $104.31 | $104.88 | $104.88 | 354,360 |
| 2022-12-28 | $105.60 | $106.40 | $104.19 | $105.50 | $105.50 | 361,480 |
| 2022-12-27 | $103.04 | $105.60 | $102.93 | $105.55 | $105.55 | 568,690 |
| 2022-12-26 | $99.88 | $103.39 | $99.50 | $103.33 | $103.33 | 628,340 |
| 2022-12-23 | $101.80 | $102.15 | $98.13 | $99.50 | $99.50 | 557,670 |
| 2022-12-22 | $102.49 | $106.48 | $101.86 | $102.31 | $102.31 | 549,510 |
| 2022-12-21 | $104.02 | $104.29 | $101.28 | $101.85 | $101.85 | 366,790 |
| 2022-12-20 | $103.94 | $105.42 | $102.03 | $104.29 | $104.29 | 443,800 |
| 2022-12-19 | $106.52 | $107.37 | $103.72 | $104.00 | $104.00 | 467,990 |
| 2022-12-16 | $109.20 | $109.20 | $106.40 | $106.97 | $106.97 | 522,390 |
| 2022-12-15 | $108.88 | $109.97 | $108.02 | $109.55 | $109.55 | 443,370 |
| 2022-12-14 | $108.11 | $109.38 | $107.42 | $108.43 | $108.43 | 484,350 |
| 2022-12-13 | $110.10 | $110.63 | $108.20 | $108.20 | $108.20 | 625,960 |
| 2022-12-12 | $110.50 | $111.56 | $108.47 | $110.50 | $110.50 | 613,540 |
| 2022-12-09 | $112.92 | $112.93 | $108.24 | $110.49 | $110.49 | 783,560 |
| 2022-12-08 | $114.01 | $115.46 | $112.07 | $112.22 | $112.22 | 543,160 |
| 2022-12-07 | $113.65 | $116.40 | $112.67 | $114.65 | $114.65 | 719,200 |
| 2022-12-06 | $109.00 | $116.08 | $108.89 | $113.65 | $113.65 | 984,800 |
| 2022-12-05 | $113.50 | $113.57 | $109.00 | $110.45 | $110.45 | 886,820 |
| 2022-12-01 | $113.05 | $116.83 | $113.05 | $114.97 | $114.97 | 553,470 |
| 2022-11-30 | $114.49 | $114.50 | $111.82 | $112.00 | $112.00 | 462,540 |
| 2022-11-29 | $111.01 | $115.50 | $110.76 | $114.30 | $114.30 | 537,450 |
| 2022-11-28 | $111.00 | $112.78 | $109.17 | $111.84 | $111.84 | 314,170 |
| 2022-11-25 | $116.10 | $116.10 | $112.80 | $112.95 | $112.95 | 401,140 |
| 2022-11-24 | $116.99 | $118.47 | $114.91 | $115.75 | $115.75 | 296,430 |
| 2022-11-23 | $116.55 | $117.60 | $113.60 | $116.30 | $116.30 | 346,050 |
| 2022-11-22 | $118.62 | $121.70 | $117.10 | $117.82 | $117.82 | 445,740 |
| 2022-11-21 | $117.31 | $119.93 | $115.00 | $119.93 | $119.93 | 616,470 |
| 2022-11-18 | $122.11 | $122.44 | $118.22 | $118.50 | $118.50 | 577,370 |
| 2022-11-17 | $126.10 | $126.15 | $120.60 | $122.02 | $122.02 | 850,750 |
| 2022-11-16 | $126.69 | $128.56 | $125.33 | $126.61 | $126.61 | 453,650 |
| 2022-11-15 | $124.00 | $126.89 | $120.11 | $126.66 | $126.66 | 672,320 |
| 2022-11-14 | $125.80 | $127.49 | $122.00 | $123.30 | $123.30 | 494,330 |
| 2022-11-11 | $123.59 | $129.50 | $123.55 | $124.55 | $124.55 | 814,950 |
| 2022-11-10 | $121.59 | $123.50 | $120.42 | $121.30 | $121.30 | 382,640 |
| 2022-11-09 | $124.35 | $125.39 | $121.90 | $122.39 | $122.39 | 391,010 |
| 2022-11-08 | $127.58 | $128.64 | $123.40 | $124.11 | $124.11 | 549,100 |
| 2022-11-07 | $127.77 | $129.98 | $124.00 | $128.40 | $128.40 | 868,940 |
| 2022-11-04 | $123.84 | $127.52 | $122.02 | $125.67 | $125.67 | 717,420 |
| 2022-11-03 | $123.49 | $124.47 | $121.01 | $123.84 | $123.84 | 593,320 |
| 2022-11-02 | $120.00 | $123.49 | $118.02 | $123.00 | $123.00 | 756,570 |
| 2022-11-01 | $119.74 | $121.49 | $116.59 | $119.99 | $119.99 | 1,127,590 |
| 2022-10-31 | $107.44 | $118.22 | $105.00 | $116.44 | $116.44 | 1,388,930 |
| 2022-10-28 | $116.66 | $117.00 | $106.57 | $107.47 | $107.47 | 1,167,400 |
| 2022-10-27 | $123.81 | $123.81 | $118.13 | $118.41 | $118.41 | 720,280 |
| 2022-10-26 | $116.00 | $124.00 | $115.48 | $122.64 | $122.64 | 929,050 |
| 2022-10-25 | $116.80 | $118.40 | $113.53 | $115.78 | $115.78 | 520,750 |
| 2022-10-24 | $117.60 | $120.89 | $116.30 | $117.93 | $117.93 | 529,250 |
| 2022-10-21 | $118.30 | $119.79 | $116.76 | $117.30 | $117.30 | 397,420 |
| 2022-10-20 | $119.00 | $122.36 | $116.17 | $118.89 | $118.89 | 531,850 |
| 2022-10-19 | $120.18 | $122.85 | $119.01 | $119.53 | $119.53 | 509,670 |
| 2022-10-18 | $125.00 | $125.93 | $121.50 | $122.09 | $122.09 | 662,420 |
| 2022-10-17 | $120.40 | $126.50 | $119.37 | $124.96 | $124.96 | 1,026,320 |
| 2022-10-14 | $117.57 | $123.83 | $117.57 | $121.81 | $121.81 | 827,730 |
| 2022-10-13 | $117.76 | $121.80 | $115.77 | $116.84 | $116.84 | 863,240 |
| 2022-10-12 | $113.74 | $116.31 | $107.71 | $116.16 | $116.16 | 900,650 |
| 2022-10-11 | $114.16 | $115.28 | $111.82 | $113.87 | $113.87 | 654,060 |
| 2022-10-10 | $117.02 | $119.49 | $113.32 | $113.90 | $113.90 | 649,560 |
| 2022-09-30 | $122.13 | $122.13 | $117.10 | $117.46 | $117.46 | 706,500 |
| 2022-09-29 | $123.50 | $123.78 | $120.10 | $121.97 | $121.97 | 836,900 |
| 2022-09-28 | $128.61 | $128.79 | $121.00 | $121.67 | $121.67 | 1,460,020 |
| 2022-09-27 | $115.00 | $126.65 | $115.00 | $126.65 | $126.65 | 1,109,440 |
| 2022-09-26 | $113.60 | $116.76 | $111.34 | $115.14 | $115.14 | 1,103,110 |
| 2022-09-23 | $117.10 | $117.90 | $112.20 | $113.50 | $113.50 | 876,170 |
| 2022-09-22 | $119.95 | $120.80 | $117.00 | $117.12 | $117.12 | 609,490 |
| 2022-09-21 | $120.81 | $121.00 | $116.75 | $119.50 | $119.50 | 835,540 |
| 2022-09-20 | $123.15 | $126.00 | $120.26 | $120.83 | $120.83 | 830,110 |
| 2022-09-19 | $125.00 | $125.95 | $121.70 | $122.09 | $122.09 | 447,500 |
| 2022-09-16 | $127.41 | $128.88 | $124.03 | $125.25 | $125.25 | 635,520 |
| 2022-09-15 | $132.88 | $133.57 | $126.01 | $126.62 | $126.62 | 617,940 |
| 2022-09-14 | $132.00 | $133.20 | $130.60 | $131.81 | $131.81 | 374,990 |
| 2022-09-13 | $133.00 | $135.39 | $132.36 | $134.88 | $134.88 | 615,340 |
| 2022-09-12 | $132.92 | $132.92 | $132.92 | $132.92 | $132.92 | 0 |
| 2022-09-09 | $130.92 | $133.20 | $128.66 | $132.92 | $132.92 | 489,490 |
| 2022-09-08 | $136.58 | $137.18 | $131.18 | $131.69 | $131.69 | 478,230 |
| 2022-09-07 | $135.62 | $137.12 | $134.33 | $136.43 | $136.43 | 516,580 |
| 2022-09-06 | $137.20 | $137.90 | $134.01 | $135.60 | $135.60 | 646,360 |
| 2022-09-05 | $142.99 | $142.99 | $136.00 | $137.45 | $137.45 | 538,940 |
| 2022-09-02 | $141.00 | $142.82 | $139.14 | $141.49 | $141.49 | 559,750 |
| 2022-09-01 | $147.34 | $147.98 | $140.60 | $141.01 | $141.01 | 556,590 |
| 2022-08-31 | $150.10 | $150.30 | $147.00 | $147.00 | $147.00 | 439,400 |
| 2022-08-30 | $153.07 | $153.47 | $150.12 | $151.23 | $151.23 | 358,310 |
| 2022-08-29 | $153.98 | $156.33 | $150.42 | $152.12 | $152.12 | 386,770 |
| 2022-08-26 | $162.52 | $163.66 | $155.85 | $156.01 | $156.01 | 556,540 |
| 2022-08-25 | $163.69 | $165.76 | $160.03 | $163.00 | $163.00 | 352,030 |
| 2022-08-24 | $169.43 | $170.88 | $163.20 | $163.20 | $163.20 | 395,590 |
| 2022-08-23 | $174.76 | $177.50 | $169.20 | $170.07 | $170.07 | 422,510 |
| 2022-08-22 | $174.49 | $177.39 | $172.00 | $176.70 | $176.70 | 216,590 |
| 2022-08-19 | $181.88 | $182.88 | $174.50 | $174.50 | $174.50 | 210,130 |
| 2022-08-18 | $183.12 | $183.12 | $181.02 | $182.09 | $182.09 | 106,500 |
| 2022-08-17 | $185.17 | $185.59 | $181.00 | $183.01 | $183.01 | 216,800 |
| 2022-08-16 | $184.26 | $185.87 | $181.08 | $183.79 | $183.79 | 178,470 |
| 2022-08-15 | $182.66 | $184.00 | $178.88 | $183.90 | $183.90 | 200,800 |
| 2022-08-12 | $188.95 | $189.85 | $182.20 | $183.34 | $183.34 | 184,290 |
| 2022-08-11 | $185.72 | $188.50 | $184.10 | $188.20 | $188.20 | 139,600 |
| 2022-08-10 | $187.09 | $188.97 | $185.63 | $186.50 | $186.50 | 77,500 |
| 2022-08-09 | $190.00 | $192.91 | $185.28 | $187.63 | $187.63 | 184,300 |
| 2022-08-08 | $186.70 | $191.00 | $184.80 | $190.20 | $190.20 | 160,800 |
| 2022-08-05 | $185.86 | $188.20 | $183.54 | $187.01 | $187.01 | 200,530 |
| 2022-08-04 | $189.26 | $194.00 | $184.00 | $184.94 | $184.94 | 239,670 |
| 2022-08-03 | $190.50 | $198.60 | $188.51 | $189.00 | $189.00 | 399,120 |
| 2022-08-02 | $188.00 | $195.00 | $185.90 | $189.66 | $189.66 | 473,030 |
| 2022-08-01 | $174.38 | $192.00 | $173.08 | $191.71 | $191.71 | 648,880 |
| 2022-07-29 | $180.00 | $182.97 | $174.00 | $175.00 | $175.00 | 323,110 |
| 2022-07-28 | $179.90 | $180.93 | $175.11 | $180.00 | $180.00 | 208,220 |
| 2022-07-27 | $172.60 | $182.23 | $172.60 | $178.20 | $178.20 | 231,290 |
| 2022-07-26 | $173.26 | $175.00 | $171.18 | $173.46 | $173.46 | 153,360 |
| 2022-07-25 | $176.76 | $176.77 | $168.22 | $173.02 | $173.02 | 229,350 |
| 2022-07-22 | $179.00 | $182.59 | $174.24 | $176.51 | $176.51 | 159,670 |
| 2022-07-21 | $180.79 | $182.82 | $178.76 | $179.00 | $179.00 | 102,740 |
| 2022-07-20 | $180.92 | $180.92 | $177.71 | $179.75 | $179.75 | 138,850 |
| 2022-07-19 | $180.05 | $181.97 | $176.60 | $177.65 | $177.65 | 222,640 |
| 2022-07-18 | $184.98 | $187.19 | $180.50 | $181.30 | $181.30 | 170,110 |
| 2022-07-15 | $185.15 | $188.48 | $184.05 | $184.20 | $184.20 | 113,070 |
| 2022-07-14 | $184.22 | $189.60 | $184.01 | $185.09 | $185.09 | 185,120 |
| 2022-07-13 | $182.85 | $185.88 | $182.85 | $184.00 | $184.00 | 93,800 |
| 2022-07-12 | $185.06 | $188.73 | $182.80 | $182.81 | $182.81 | 177,600 |
| 2022-07-11 | $190.18 | $191.20 | $185.50 | $186.20 | $186.20 | 218,430 |
| 2022-07-08 | $187.37 | $191.56 | $187.37 | $189.00 | $189.00 | 175,740 |
| 2022-07-07 | $193.80 | $194.99 | $186.87 | $187.00 | $187.00 | 360,860 |
| 2022-07-06 | $198.50 | $198.50 | $191.30 | $194.58 | $194.58 | 262,310 |
| 2022-07-05 | $195.71 | $197.79 | $194.40 | $197.33 | $197.33 | 239,620 |
| 2022-07-04 | $194.75 | $198.58 | $192.64 | $195.95 | $195.95 | 317,100 |
| 2022-07-01 | $194.85 | $197.11 | $193.00 | $193.60 | $193.60 | 160,450 |
| 2022-06-30 | $198.50 | $200.60 | $194.02 | $194.49 | $194.49 | 352,620 |
| 2022-06-29 | $205.05 | $207.26 | $200.00 | $201.58 | $199.58 | 201,880 |
| 2022-06-28 | $206.00 | $208.50 | $204.21 | $205.78 | $203.74 | 164,620 |
| 2022-06-27 | $207.76 | $211.87 | $205.00 | $207.00 | $204.95 | 164,470 |
| 2022-06-24 | $202.56 | $207.10 | $202.00 | $206.88 | $204.83 | 317,820 |
| 2022-06-23 | $191.18 | $203.49 | $187.41 | $202.00 | $199.99 | 422,100 |
| 2022-06-22 | $203.50 | $203.70 | $189.50 | $190.40 | $188.51 | 410,200 |
| 2022-06-21 | $207.27 | $207.27 | $200.19 | $201.55 | $199.55 | 211,340 |
| 2022-06-20 | $207.23 | $208.09 | $206.09 | $206.80 | $204.75 | 192,830 |
| 2022-06-17 | $205.91 | $207.50 | $204.43 | $207.10 | $205.04 | 179,280 |
| 2022-06-16 | $203.00 | $209.98 | $200.29 | $205.90 | $203.86 | 280,030 |
| 2022-06-15 | $200.10 | $207.50 | $199.22 | $203.00 | $200.98 | 230,660 |
| 2022-06-14 | $199.03 | $199.08 | $195.10 | $198.88 | $196.91 | 148,720 |
| 2022-06-13 | $194.05 | $199.49 | $194.05 | $198.70 | $196.73 | 129,110 |
| 2022-06-10 | $197.37 | $201.58 | $194.52 | $196.92 | $194.97 | 138,130 |
| 2022-06-09 | $199.04 | $204.79 | $195.39 | $197.38 | $195.42 | 211,170 |
| 2022-06-08 | $194.94 | $199.54 | $193.40 | $198.80 | $196.83 | 176,290 |
| 2022-06-07 | $194.00 | $196.59 | $191.10 | $194.80 | $192.87 | 159,980 |
| 2022-06-06 | $188.90 | $195.59 | $188.54 | $191.80 | $189.90 | 180,660 |
| 2022-06-02 | $188.02 | $191.32 | $186.71 | $188.13 | $186.26 | 137,940 |
| 2022-06-01 | $186.89 | $192.00 | $185.01 | $190.29 | $188.40 | 123,520 |
| 2022-05-31 | $185.36 | $188.99 | $183.34 | $188.31 | $186.44 | 123,680 |
| 2022-05-30 | $183.89 | $186.59 | $181.04 | $186.00 | $184.15 | 155,810 |
| 2022-05-27 | $183.60 | $192.00 | $183.00 | $183.02 | $181.20 | 177,310 |
| 2022-05-26 | $186.80 | $186.80 | $179.96 | $183.90 | $182.07 | 132,480 |
| 2022-05-25 | $188.30 | $189.00 | $182.22 | $183.85 | $182.02 | 135,420 |
| 2022-05-24 | $192.70 | $193.80 | $186.08 | $186.50 | $184.65 | 260,310 |
| 2022-05-23 | $184.72 | $192.66 | $184.72 | $192.00 | $190.09 | 255,550 |
| 2022-05-20 | $183.98 | $188.98 | $182.71 | $184.72 | $182.89 | 196,980 |
| 2022-05-19 | $180.00 | $186.00 | $180.00 | $184.87 | $183.03 | 245,250 |
| 2022-05-18 | $178.50 | $182.99 | $177.07 | $180.78 | $178.99 | 233,100 |
| 2022-05-17 | $176.34 | $179.47 | $172.44 | $178.61 | $176.84 | 159,500 |
| 2022-05-16 | $179.02 | $184.00 | $173.80 | $174.44 | $172.71 | 218,800 |
| 2022-05-13 | $183.32 | $184.76 | $178.09 | $178.86 | $177.08 | 227,190 |
| 2022-05-12 | $176.60 | $185.81 | $175.10 | $182.71 | $180.90 | 282,130 |
| 2022-05-11 | $172.53 | $182.88 | $170.63 | $178.35 | $176.58 | 292,160 |
| 2022-05-10 | $164.07 | $173.99 | $164.07 | $173.11 | $171.39 | 295,220 |
| 2022-05-09 | $163.00 | $170.10 | $162.31 | $167.39 | $165.73 | 309,300 |
| 2022-05-06 | $170.31 | $170.31 | $160.53 | $163.40 | $161.78 | 455,940 |
| 2022-05-05 | $153.97 | $169.95 | $152.10 | $169.95 | $168.26 | 458,450 |
| 2022-05-04 | $154.50 | $154.50 | $154.50 | $154.50 | $152.97 | 0 |
| 2022-05-03 | $154.50 | $154.50 | $154.50 | $154.50 | $152.97 | 0 |
| 2022-04-29 | $150.57 | $155.63 | $148.89 | $154.50 | $152.97 | 350,320 |
| 2022-04-28 | $145.01 | $152.50 | $143.68 | $150.57 | $149.08 | 391,960 |
| 2022-04-27 | $141.69 | $148.48 | $138.00 | $147.63 | $146.16 | 387,470 |
| 2022-04-26 | $145.00 | $149.79 | $143.00 | $143.01 | $141.59 | 317,100 |
| 2022-04-25 | $142.98 | $152.80 | $140.19 | $145.00 | $143.56 | 530,520 |
| 2022-04-22 | $145.00 | $148.33 | $141.51 | $145.01 | $143.57 | 340,580 |
| 2022-04-21 | $150.10 | $152.94 | $145.74 | $145.74 | $144.29 | 208,480 |
| 2022-04-20 | $155.00 | $156.88 | $150.46 | $151.99 | $150.48 | 227,740 |
| 2022-04-19 | $162.13 | $166.72 | $155.50 | $155.67 | $154.12 | 227,640 |
| 2022-04-18 | $154.87 | $163.01 | $151.28 | $160.79 | $159.19 | 165,660 |
| 2022-04-15 | $159.13 | $159.42 | $152.20 | $154.40 | $152.87 | 138,550 |
| 2022-04-14 | $161.91 | $163.20 | $159.13 | $159.43 | $157.85 | 129,250 |
| 2022-04-13 | $164.00 | $165.00 | $158.68 | $161.91 | $160.30 | 144,280 |
| 2022-04-12 | $163.61 | $165.00 | $157.32 | $163.50 | $161.88 | 288,010 |
| 2022-04-11 | $175.00 | $175.00 | $162.12 | $162.89 | $161.27 | 289,400 |
| 2022-04-08 | $172.63 | $175.48 | $169.07 | $174.80 | $173.06 | 414,330 |
| 2022-04-07 | $172.24 | $175.89 | $171.52 | $172.30 | $170.59 | 322,500 |
| 2022-04-06 | $175.69 | $177.26 | $172.06 | $173.30 | $171.58 | 369,960 |
| 2022-04-05 | $177.26 | $177.26 | $177.26 | $177.26 | $175.50 | 0 |
| 2022-04-04 | $177.26 | $177.26 | $177.26 | $177.26 | $175.50 | 0 |
| 2022-04-01 | $174.51 | $177.95 | $171.06 | $177.26 | $175.50 | 288,760 |
| 2022-03-31 | $179.70 | $179.99 | $174.10 | $174.51 | $172.78 | 367,390 |
| 2022-03-30 | $171.86 | $177.47 | $171.86 | $177.00 | $175.24 | 210,900 |
| 2022-03-29 | $172.72 | $173.99 | $170.10 | $171.97 | $170.26 | 158,310 |
| 2022-03-28 | $180.65 | $183.00 | $171.13 | $172.44 | $170.73 | 275,210 |
| 2022-03-25 | $185.45 | $189.60 | $179.25 | $183.40 | $181.58 | 390,170 |
| 2022-03-24 | $174.78 | $187.00 | $174.19 | $185.30 | $183.46 | 504,790 |
| 2022-03-23 | $172.44 | $178.00 | $169.20 | $176.49 | $174.74 | 338,740 |
| 2022-03-22 | $170.05 | $172.88 | $166.66 | $170.86 | $169.16 | 334,950 |
| 2022-03-21 | $171.09 | $172.80 | $169.00 | $171.50 | $169.80 | 285,580 |
| 2022-03-18 | $167.00 | $171.99 | $161.90 | $171.20 | $169.50 | 404,450 |
| 2022-03-17 | $165.00 | $173.50 | $164.02 | $167.00 | $165.34 | 551,110 |
| 2022-03-16 | $158.82 | $160.80 | $154.00 | $159.90 | $158.31 | 399,210 |
| 2022-03-15 | $158.32 | $159.74 | $154.00 | $155.55 | $154.01 | 332,610 |
| 2022-03-14 | $160.35 | $163.46 | $158.50 | $159.01 | $157.43 | 219,440 |
| 2022-03-11 | $160.00 | $161.97 | $157.17 | $161.95 | $160.34 | 454,770 |
| 2022-03-10 | $158.55 | $161.56 | $156.01 | $160.00 | $158.41 | 480,350 |
| 2022-03-09 | $158.07 | $160.06 | $148.61 | $153.97 | $152.44 | 642,060 |
| 2022-03-08 | $160.50 | $163.88 | $155.60 | $156.52 | $154.97 | 615,150 |
| 2022-03-07 | $169.08 | $169.08 | $159.61 | $160.50 | $158.91 | 484,460 |
| 2022-03-04 | $172.50 | $174.00 | $166.00 | $171.13 | $169.43 | 998,530 |
| 2022-03-03 | $199.36 | $202.00 | $177.44 | $177.50 | $175.74 | 1,397,570 |
| 2022-03-02 | $198.95 | $200.79 | $197.01 | $197.16 | $195.20 | 310,240 |
| 2022-03-01 | $202.13 | $204.88 | $198.48 | $200.00 | $198.01 | 260,820 |
| 2022-02-28 | $198.50 | $204.53 | $197.00 | $201.60 | $199.60 | 225,110 |
| 2022-02-25 | $202.08 | $204.89 | $199.15 | $199.90 | $197.92 | 290,710 |
| 2022-02-24 | $207.28 | $208.61 | $199.03 | $200.25 | $198.26 | 347,840 |
| 2022-02-23 | $203.50 | $209.00 | $202.51 | $208.50 | $206.43 | 222,440 |
| 2022-02-22 | $208.69 | $211.99 | $202.58 | $203.99 | $201.97 | 317,500 |
| 2022-02-21 | $210.20 | $211.48 | $208.60 | $210.00 | $207.92 | 200,980 |
| 2022-02-18 | $210.36 | $213.76 | $208.30 | $210.10 | $208.01 | 157,710 |
| 2022-02-17 | $219.00 | $219.74 | $212.00 | $214.83 | $212.70 | 274,740 |
| 2022-02-16 | $218.00 | $220.83 | $216.18 | $220.35 | $218.16 | 97,470 |
| 2022-02-15 | $211.00 | $221.00 | $211.00 | $219.00 | $216.83 | 184,750 |
| 2022-02-14 | $221.09 | $221.09 | $211.01 | $211.50 | $209.40 | 184,540 |
| 2022-02-11 | $225.14 | $226.31 | $218.84 | $220.00 | $217.82 | 238,170 |
| 2022-02-10 | $217.03 | $226.50 | $213.99 | $226.19 | $223.94 | 320,860 |
| 2022-02-09 | $218.17 | $220.00 | $213.70 | $216.85 | $214.70 | 282,210 |
| 2022-02-08 | $209.44 | $221.65 | $205.36 | $218.40 | $216.23 | 326,160 |
| 2022-02-07 | $210.00 | $219.86 | $205.12 | $212.41 | $210.30 | 357,480 |
| 2022-02-04 | $205.00 | $205.00 | $205.00 | $205.00 | $202.97 | 0 |
| 2022-02-03 | $205.00 | $205.00 | $205.00 | $205.00 | $202.97 | 0 |
| 2022-02-02 | $205.00 | $205.00 | $205.00 | $205.00 | $202.97 | 0 |
| 2022-02-01 | $205.00 | $205.00 | $205.00 | $205.00 | $202.97 | 0 |
| 2022-01-28 | $206.36 | $208.55 | $198.00 | $205.00 | $202.97 | 303,650 |
| 2022-01-27 | $208.94 | $211.50 | $205.68 | $207.96 | $205.90 | 332,300 |
| 2022-01-26 | $209.51 | $211.88 | $204.50 | $205.60 | $203.56 | 302,790 |
| 2022-01-25 | $214.00 | $216.00 | $206.80 | $209.08 | $207.00 | 258,050 |
| 2022-01-24 | $222.57 | $223.31 | $215.00 | $215.00 | $212.87 | 247,800 |
| 2022-01-21 | $220.15 | $228.00 | $213.00 | $224.95 | $222.72 | 392,340 |
| 2022-01-20 | $227.22 | $233.72 | $220.23 | $221.50 | $219.30 | 543,720 |
| 2022-01-19 | $215.11 | $230.23 | $215.01 | $230.23 | $227.94 | 715,270 |
| 2022-01-18 | $208.88 | $209.77 | $205.00 | $209.30 | $207.22 | 133,120 |
| 2022-01-17 | $205.01 | $210.50 | $204.75 | $208.46 | $206.39 | 187,400 |
| 2022-01-14 | $201.49 | $206.58 | $201.00 | $204.75 | $202.72 | 125,500 |
| 2022-01-13 | $207.48 | $208.96 | $204.81 | $205.00 | $202.97 | 114,490 |
| 2022-01-12 | $204.00 | $207.98 | $204.00 | $207.50 | $205.44 | 115,560 |
| 2022-01-11 | $208.12 | $209.00 | $204.00 | $204.35 | $202.32 | 183,560 |
| 2022-01-10 | $205.03 | $209.99 | $203.35 | $208.69 | $206.62 | 230,680 |
| 2022-01-07 | $214.01 | $216.74 | $205.41 | $205.41 | $203.37 | 462,720 |
| 2022-01-06 | $225.50 | $226.84 | $210.48 | $213.57 | $211.45 | 506,420 |
| 2022-01-05 | $232.34 | $232.34 | $225.92 | $225.92 | $223.68 | 179,300 |
| 2022-01-04 | $225.60 | $233.22 | $224.00 | $232.98 | $230.67 | 363,140 |
| 2022-01-03 | $225.60 | $225.60 | $225.60 | $225.60 | $223.36 | 0 |
| 2021-12-31 | $225.96 | $227.65 | $221.20 | $225.60 | $223.36 | 244,120 |
| 2021-12-30 | $225.82 | $230.00 | $225.03 | $225.85 | $223.61 | 150,400 |
| 2021-12-29 | $230.00 | $230.87 | $225.20 | $225.82 | $223.58 | 220,840 |
| 2021-12-28 | $228.82 | $232.85 | $226.51 | $232.46 | $230.15 | 142,400 |
| 2021-12-27 | $231.00 | $234.00 | $225.02 | $227.10 | $224.85 | 171,700 |
| 2021-12-24 | $232.01 | $235.54 | $228.29 | $232.50 | $230.19 | 116,790 |
| 2021-12-23 | $237.50 | $239.47 | $233.32 | $234.72 | $232.39 | 249,980 |
| 2021-12-22 | $231.00 | $242.00 | $230.50 | $239.48 | $237.10 | 183,730 |
| 2021-12-21 | $231.80 | $234.20 | $229.38 | $233.64 | $231.32 | 140,460 |
| 2021-12-20 | $239.50 | $243.03 | $231.30 | $231.80 | $229.50 | 228,310 |
| 2021-12-17 | $252.00 | $252.00 | $240.14 | $240.50 | $238.11 | 258,960 |
| 2021-12-16 | $248.00 | $253.01 | $247.00 | $251.44 | $248.94 | 462,170 |
| 2021-12-15 | $239.90 | $250.10 | $234.33 | $245.50 | $243.06 | 640,790 |
| 2021-12-14 | $237.00 | $240.25 | $233.80 | $236.85 | $234.50 | 286,420 |
| 2021-12-13 | $240.06 | $242.00 | $234.01 | $237.00 | $234.65 | 380,080 |
| 2021-12-10 | $234.97 | $243.88 | $233.03 | $240.06 | $237.68 | 472,500 |
| 2021-12-09 | $229.67 | $237.05 | $224.02 | $236.56 | $234.21 | 779,460 |
| 2021-12-08 | $233.00 | $233.00 | $227.00 | $230.21 | $227.92 | 458,640 |
| 2021-12-07 | $234.06 | $235.49 | $226.55 | $231.00 | $228.71 | 556,140 |
| 2021-12-06 | $242.68 | $242.68 | $234.00 | $234.00 | $231.68 | 253,080 |
| 2021-12-03 | $241.99 | $241.99 | $241.99 | $241.99 | $239.59 | 185,850 |
| 2021-12-02 | $241.35 | $241.35 | $241.35 | $241.35 | $238.95 | 255,220 |
| 2021-12-01 | $248.48 | $248.48 | $242.58 | $247.25 | $244.80 | 220,420 |
| 2021-11-30 | $253.11 | $254.66 | $244.00 | $247.69 | $245.23 | 252,390 |
| 2021-11-29 | $248.38 | $256.66 | $247.00 | $252.47 | $249.96 | 587,980 |
| 2021-11-26 | $254.10 | $260.17 | $251.25 | $255.01 | $252.48 | 265,390 |
| 2021-11-25 | $260.61 | $265.66 | $256.93 | $257.00 | $254.45 | 378,440 |
| 2021-11-24 | $267.00 | $267.00 | $257.01 | $260.84 | $258.25 | 438,210 |
| 2021-11-23 | $254.44 | $268.99 | $253.04 | $267.07 | $264.42 | 902,280 |
| 2021-11-22 | $249.25 | $254.00 | $244.00 | $252.52 | $250.01 | 766,160 |
| 2021-11-19 | $243.89 | $253.20 | $243.50 | $253.20 | $250.69 | 847,470 |
| 2021-11-18 | $236.00 | $240.00 | $229.14 | $230.18 | $227.90 | 428,810 |
| 2021-11-17 | $236.64 | $240.97 | $234.16 | $237.96 | $235.60 | 245,820 |
| 2021-11-16 | $235.98 | $240.99 | $234.00 | $237.47 | $235.11 | 218,260 |
| 2021-11-15 | $244.75 | $245.60 | $235.21 | $236.59 | $234.24 | 276,360 |
| 2021-11-12 | $236.24 | $245.85 | $232.50 | $241.81 | $239.41 | 312,010 |
| 2021-11-11 | $238.13 | $238.89 | $233.66 | $234.55 | $232.22 | 183,240 |
| 2021-11-10 | $240.81 | $242.34 | $235.88 | $237.40 | $235.04 | 179,860 |
| 2021-11-09 | $239.09 | $243.00 | $237.21 | $241.19 | $238.80 | 236,370 |
| 2021-11-08 | $236.90 | $244.68 | $235.21 | $237.34 | $234.98 | 399,240 |
| 2021-11-05 | $236.00 | $236.00 | $236.00 | $236.00 | $233.66 | 518,870 |
| 2021-11-04 | $248.75 | $249.00 | $235.06 | $236.00 | $233.66 | 981,160 |
| 2021-11-03 | $227.00 | $242.00 | $224.43 | $242.00 | $239.60 | 654,810 |
| 2021-11-02 | $221.00 | $223.00 | $217.00 | $220.00 | $217.82 | 1,163,620 |
| 2021-11-01 | $226.00 | $231.60 | $215.06 | $224.55 | $222.32 | 1,952,330 |
| 2021-10-29 | $251.20 | $255.00 | $238.95 | $238.95 | $236.58 | 443,600 |
| 2021-10-28 | $276.34 | $276.34 | $265.50 | $265.50 | $262.86 | 421,310 |
| 2021-10-27 | $290.09 | $297.79 | $287.00 | $295.00 | $292.07 | 456,850 |
| 2021-10-26 | $295.00 | $305.89 | $291.66 | $296.09 | $293.15 | 594,560 |
| 2021-10-25 | $288.00 | $295.99 | $283.88 | $290.18 | $287.30 | 378,120 |
| 2021-10-22 | $294.05 | $298.28 | $289.03 | $296.70 | $293.75 | 292,400 |
| 2021-10-21 | $284.80 | $299.49 | $284.15 | $293.20 | $290.29 | 471,140 |
| 2021-10-20 | $285.99 | $289.99 | $277.38 | $284.04 | $281.22 | 431,600 |
| 2021-10-19 | $281.00 | $285.96 | $277.21 | $283.50 | $280.69 | 310,340 |
| 2021-10-18 | $285.71 | $290.00 | $277.11 | $281.00 | $278.21 | 403,550 |
| 2021-10-15 | $267.00 | $285.69 | $265.00 | $282.20 | $279.40 | 489,700 |
| 2021-10-14 | $255.33 | $271.45 | $252.70 | $269.98 | $267.30 | 246,900 |
| 2021-10-13 | $251.33 | $255.98 | $247.22 | $255.98 | $253.44 | 163,800 |
| 2021-10-12 | $251.80 | $257.35 | $245.80 | $251.12 | $248.63 | 332,500 |
| 2021-10-11 | $261.03 | $262.50 | $250.07 | $251.93 | $249.43 | 456,010 |
| 2021-10-08 | $263.34 | $278.00 | $254.05 | $259.14 | $256.57 | 595,560 |
| 2021-10-07 | $262.00 | $262.00 | $262.00 | $262.00 | $259.40 | 0 |
| 2021-10-06 | $262.00 | $262.00 | $262.00 | $262.00 | $259.40 | 0 |
| 2021-09-30 | $254.24 | $263.00 | $250.01 | $262.00 | $259.40 | 651,130 |
| 2021-09-29 | $248.46 | $258.87 | $247.50 | $249.25 | $246.78 | 562,770 |
| 2021-09-28 | $253.38 | $255.99 | $245.35 | $250.07 | $247.59 | 377,520 |
| 2021-09-27 | $252.53 | $256.84 | $245.01 | $248.50 | $246.03 | 484,230 |
| 2021-09-24 | $243.00 | $256.41 | $243.00 | $248.79 | $246.32 | 386,420 |
| 2021-09-23 | $240.30 | $249.50 | $235.75 | $242.51 | $240.10 | 488,100 |
| 2021-09-22 | $246.65 | $249.00 | $236.60 | $237.80 | $235.44 | 260,610 |
| 2021-09-21 | $246.65 | $246.65 | $246.65 | $246.65 | $244.20 | 0 |
| 2021-09-20 | $246.65 | $246.65 | $246.65 | $246.65 | $244.20 | 0 |
| 2021-09-17 | $249.50 | $251.83 | $240.43 | $246.65 | $244.20 | 246,370 |
| 2021-09-16 | $257.03 | $257.97 | $245.00 | $250.00 | $247.52 | 352,160 |
| 2021-09-15 | $249.50 | $259.00 | $248.71 | $256.12 | $253.58 | 422,100 |
| 2021-09-14 | $248.76 | $250.87 | $246.58 | $247.64 | $245.18 | 520,100 |
| 2021-09-13 | $250.01 | $251.61 | $245.43 | $249.46 | $246.98 | 554,860 |
| 2021-09-10 | $243.06 | $250.88 | $242.24 | $249.40 | $246.92 | 600,540 |
| 2021-09-09 | $233.71 | $241.60 | $231.60 | $239.89 | $237.51 | 555,110 |
| 2021-09-08 | $226.35 | $235.25 | $223.18 | $231.50 | $229.20 | 462,750 |
| 2021-09-07 | $210.70 | $226.00 | $209.01 | $225.85 | $223.61 | 656,830 |
| 2021-09-06 | $206.50 | $212.00 | $204.05 | $211.38 | $209.28 | 585,810 |
| 2021-09-03 | $208.80 | $212.98 | $204.60 | $208.49 | $206.42 | 491,930 |
| 2021-09-02 | $209.73 | $214.73 | $206.08 | $209.03 | $206.96 | 362,350 |
| 2021-09-01 | $212.70 | $217.70 | $207.00 | $211.22 | $209.12 | 443,660 |
| 2021-08-31 | $216.70 | $219.58 | $210.63 | $213.36 | $211.24 | 434,880 |
| 2021-08-30 | $210.70 | $221.00 | $210.70 | $214.99 | $212.86 | 712,370 |
| 2021-08-27 | $217.40 | $217.98 | $207.83 | $209.62 | $207.54 | 599,100 |
| 2021-08-26 | $218.19 | $218.84 | $211.52 | $213.38 | $211.26 | 383,240 |
| 2021-08-25 | $210.52 | $221.58 | $209.10 | $220.00 | $217.82 | 393,430 |
| 2021-08-24 | $211.06 | $213.60 | $205.23 | $211.30 | $209.20 | 271,600 |
| 2021-08-23 | $203.60 | $213.50 | $195.03 | $210.98 | $208.89 | 566,690 |
| 2021-08-20 | $200.79 | $204.45 | $195.60 | $198.60 | $196.63 | 289,260 |
| 2021-08-19 | $202.50 | $204.83 | $198.00 | $201.40 | $199.40 | 284,800 |
| 2021-08-18 | $201.17 | $202.55 | $194.50 | $201.60 | $199.60 | 496,950 |
| 2021-08-17 | $203.21 | $206.92 | $198.55 | $202.55 | $200.54 | 344,320 |
| 2021-08-16 | $208.98 | $210.21 | $203.80 | $205.98 | $203.94 | 378,910 |
| 2021-08-13 | $207.91 | $214.97 | $205.60 | $211.49 | $209.39 | 386,990 |
| 2021-08-12 | $209.74 | $216.02 | $207.00 | $208.10 | $206.03 | 357,920 |
| 2021-08-11 | $208.40 | $212.45 | $202.99 | $211.58 | $209.48 | 358,300 |
| 2021-08-10 | $206.06 | $208.88 | $204.00 | $207.04 | $204.98 | 308,040 |
| 2021-08-09 | $209.79 | $213.58 | $206.07 | $206.36 | $204.31 | 411,350 |
| 2021-08-06 | $215.30 | $215.30 | $207.62 | $211.44 | $209.34 | 432,380 |
| 2021-08-05 | $215.09 | $216.99 | $211.18 | $212.46 | $210.35 | 447,760 |
| 2021-08-04 | $212.27 | $217.00 | $208.51 | $214.30 | $212.17 | 458,340 |
| 2021-08-03 | $218.26 | $218.26 | $209.63 | $212.02 | $209.92 | 630,400 |
| 2021-08-02 | $227.61 | $227.61 | $208.96 | $213.75 | $211.63 | 780,310 |
| 2021-07-30 | $226.66 | $228.88 | $221.49 | $223.85 | $221.63 | 368,120 |
| 2021-07-29 | $221.00 | $225.55 | $212.00 | $225.00 | $222.77 | 441,270 |
| 2021-07-28 | $215.15 | $217.80 | $205.24 | $216.01 | $213.87 | 499,130 |
| 2021-07-27 | $219.01 | $225.84 | $216.00 | $216.75 | $214.60 | 467,280 |
| 2021-07-26 | $227.21 | $227.22 | $216.10 | $217.60 | $215.44 | 451,500 |
| 2021-07-23 | $227.51 | $231.50 | $222.45 | $228.23 | $225.96 | 369,210 |
| 2021-07-22 | $231.38 | $232.69 | $223.00 | $225.79 | $223.55 | 431,810 |
| 2021-07-21 | $220.15 | $235.50 | $220.15 | $233.43 | $231.11 | 596,810 |
| 2021-07-20 | $224.65 | $224.65 | $216.11 | $219.20 | $217.02 | 364,820 |
| 2021-07-19 | $219.84 | $230.00 | $218.01 | $225.20 | $222.96 | 392,830 |
| 2021-07-16 | $226.84 | $229.60 | $216.04 | $220.77 | $218.58 | 365,540 |
| 2021-07-15 | $228.29 | $231.22 | $223.33 | $226.65 | $224.40 | 232,770 |
| 2021-07-14 | $229.06 | $231.20 | $222.00 | $228.35 | $226.08 | 314,820 |
| 2021-07-13 | $227.00 | $231.96 | $224.25 | $231.37 | $229.07 | 269,950 |
| 2021-07-12 | $227.27 | $228.97 | $221.50 | $227.05 | $224.80 | 355,200 |
| 2021-07-09 | $224.84 | $230.00 | $222.62 | $226.79 | $224.54 | 288,510 |
| 2021-07-08 | $232.22 | $235.14 | $228.68 | $230.09 | $227.81 | 293,470 |
| 2021-07-07 | $224.89 | $232.80 | $223.18 | $231.98 | $229.68 | 313,050 |
| 2021-07-06 | $224.52 | $226.66 | $218.08 | $225.50 | $223.26 | 455,970 |
| 2021-07-05 | $225.05 | $230.19 | $221.31 | $225.64 | $223.40 | 379,760 |
| 2021-07-02 | $229.44 | $229.44 | $221.00 | $224.60 | $222.37 | 499,590 |
| 2021-07-01 | $236.38 | $240.79 | $229.00 | $229.91 | $227.63 | 368,660 |
| 2021-06-30 | $243.30 | $243.96 | $235.61 | $236.38 | $234.03 | 520,820 |
| 2021-06-29 | $258.70 | $260.00 | $240.88 | $241.65 | $239.25 | 795,460 |
| 2021-06-28 | $243.29 | $260.57 | $243.29 | $258.00 | $255.44 | 541,190 |
| 2021-06-25 | $241.98 | $248.09 | $238.49 | $245.73 | $243.29 | 358,520 |
| 2021-06-24 | $238.11 | $245.30 | $235.66 | $243.99 | $239.59 | 506,810 |
| 2021-06-23 | $234.80 | $241.00 | $232.00 | $240.31 | $235.98 | 508,150 |
| 2021-06-22 | $245.00 | $245.43 | $231.51 | $236.00 | $231.74 | 816,240 |
| 2021-06-21 | $239.89 | $249.50 | $233.51 | $247.83 | $243.36 | 711,550 |
| 2021-06-18 | $235.83 | $243.02 | $230.03 | $240.99 | $236.64 | 696,300 |
| 2021-06-17 | $226.51 | $234.00 | $225.92 | $231.54 | $227.36 | 316,960 |
| 2021-06-16 | $236.14 | $237.50 | $227.00 | $228.34 | $224.22 | 358,210 |
| 2021-06-15 | $236.91 | $241.99 | $229.04 | $234.68 | $230.45 | 436,670 |
| 2021-06-14 | $238.00 | $238.00 | $238.00 | $238.00 | $233.71 | 0 |
| 2021-06-11 | $239.55 | $239.79 | $235.08 | $238.00 | $233.71 | 354,200 |
| 2021-06-10 | $234.07 | $242.78 | $233.63 | $238.06 | $233.77 | 441,430 |
| 2021-06-09 | $233.12 | $237.99 | $230.32 | $232.05 | $227.86 | 460,550 |
| 2021-06-08 | $229.92 | $234.68 | $223.99 | $227.33 | $223.23 | 564,340 |
| 2021-06-07 | $223.38 | $233.99 | $223.00 | $232.53 | $228.34 | 559,710 |
| 2021-06-04 | $227.99 | $227.99 | $220.55 | $223.60 | $219.57 | 845,890 |
| 2021-06-03 | $237.16 | $239.40 | $225.46 | $227.59 | $223.48 | 926,740 |
| 2021-06-02 | $243.61 | $246.01 | $232.27 | $234.20 | $229.98 | 413,290 |
| 2021-06-01 | $239.00 | $242.00 | $232.00 | $240.66 | $236.32 | 458,150 |
| 2021-05-31 | $239.45 | $242.12 | $236.00 | $241.67 | $237.31 | 308,610 |
| 2021-05-28 | $241.15 | $246.88 | $238.05 | $242.10 | $237.73 | 331,740 |
| 2021-05-27 | $241.61 | $245.18 | $237.06 | $241.00 | $236.65 | 245,320 |
| 2021-05-26 | $240.50 | $243.36 | $235.00 | $240.38 | $236.04 | 249,000 |
| 2021-05-25 | $240.00 | $243.33 | $234.00 | $240.50 | $236.16 | 380,240 |
| 2021-05-24 | $233.86 | $238.99 | $231.62 | $236.60 | $232.33 | 392,720 |
| 2021-05-21 | $243.54 | $244.18 | $233.00 | $233.98 | $229.76 | 361,430 |
| 2021-05-20 | $241.89 | $246.44 | $237.01 | $241.00 | $236.65 | 464,570 |
| 2021-05-19 | $226.20 | $243.88 | $226.20 | $243.30 | $238.91 | 630,720 |
| 2021-05-18 | $228.90 | $234.39 | $225.20 | $227.26 | $223.16 | 266,480 |
| 2021-05-17 | $225.01 | $235.56 | $225.00 | $229.70 | $225.56 | 564,700 |
| 2021-05-14 | $222.73 | $227.48 | $220.13 | $224.99 | $220.93 | 296,000 |
| 2021-05-13 | $230.03 | $231.99 | $220.40 | $221.50 | $217.50 | 388,730 |
| 2021-05-12 | $228.00 | $233.61 | $224.71 | $232.60 | $228.40 | 479,730 |
| 2021-05-11 | $222.47 | $228.00 | $215.90 | $225.45 | $221.38 | 580,690 |
| 2021-05-10 | $222.05 | $226.40 | $219.69 | $223.92 | $219.88 | 421,020 |
| 2021-05-07 | $225.27 | $228.80 | $219.85 | $221.53 | $217.53 | 562,190 |
| 2021-05-06 | $213.95 | $226.39 | $213.00 | $222.91 | $218.89 | 1,149,220 |
| 2021-05-05 | $213.95 | $213.95 | $213.95 | $213.95 | $210.09 | 0 |
| 2021-05-04 | $213.95 | $213.95 | $213.95 | $213.95 | $210.09 | 0 |
| 2021-04-30 | $218.02 | $219.00 | $206.35 | $213.95 | $210.09 | 1,054,990 |
| 2021-04-29 | $209.00 | $211.48 | $206.11 | $211.48 | $207.67 | 387,580 |
| 2021-04-28 | $184.00 | $193.98 | $182.19 | $192.25 | $188.78 | 371,540 |
| 2021-04-27 | $186.80 | $186.80 | $181.36 | $183.00 | $179.70 | 171,920 |
| 2021-04-26 | $183.03 | $187.60 | $182.34 | $184.00 | $180.68 | 259,110 |
| 2021-04-23 | $186.01 | $186.88 | $181.31 | $183.01 | $179.71 | 325,960 |
| 2021-04-22 | $182.93 | $186.50 | $182.93 | $186.05 | $182.69 | 213,720 |
| 2021-04-21 | $181.31 | $184.58 | $179.81 | $183.10 | $179.80 | 302,300 |
| 2021-04-20 | $183.80 | $184.70 | $178.86 | $181.30 | $178.03 | 335,740 |
| 2021-04-19 | $179.01 | $184.10 | $177.11 | $183.85 | $180.53 | 495,040 |
| 2021-04-16 | $183.17 | $185.87 | $176.57 | $178.10 | $174.89 | 604,420 |
| 2021-04-15 | $189.15 | $190.00 | $180.18 | $183.90 | $180.58 | 580,840 |
| 2021-04-14 | $194.00 | $197.72 | $191.47 | $192.31 | $188.84 | 167,620 |
| 2021-04-13 | $194.23 | $197.12 | $193.01 | $194.19 | $190.69 | 182,450 |
| 2021-04-12 | $201.80 | $202.48 | $191.40 | $194.30 | $190.80 | 351,360 |
| 2021-04-09 | $199.51 | $208.88 | $197.65 | $201.80 | $198.16 | 674,770 |
| 2021-04-08 | $190.00 | $198.00 | $187.80 | $197.65 | $194.08 | 423,290 |
| 2021-04-07 | $188.88 | $191.95 | $185.02 | $190.00 | $186.57 | 356,600 |
| 2021-04-06 | $192.50 | $192.50 | $185.00 | $186.61 | $183.24 | 240,930 |
| 2021-04-05 | $190.70 | $190.70 | $190.70 | $190.70 | $187.26 | 0 |
| 2021-04-02 | $188.50 | $193.00 | $188.50 | $190.70 | $187.26 | 174,930 |
| 2021-04-01 | $190.10 | $192.99 | $188.11 | $189.80 | $186.38 | 218,250 |
| 2021-03-31 | $190.79 | $191.93 | $185.61 | $191.60 | $188.14 | 280,450 |
| 2021-03-30 | $184.40 | $191.00 | $182.56 | $189.60 | $186.18 | 307,450 |
| 2021-03-29 | $183.55 | $188.27 | $182.28 | $184.40 | $181.07 | 325,450 |
| 2021-03-26 | $176.15 | $184.19 | $176.15 | $183.51 | $180.20 | 355,990 |
| 2021-03-25 | $176.00 | $177.87 | $170.32 | $176.01 | $172.83 | 283,870 |
| 2021-03-24 | $179.79 | $181.58 | $173.68 | $174.99 | $171.83 | 363,830 |
| 2021-03-23 | $181.02 | $182.67 | $177.29 | $178.70 | $175.48 | 373,130 |
| 2021-03-22 | $178.81 | $183.20 | $177.26 | $181.18 | $177.91 | 436,510 |
| 2021-03-19 | $181.99 | $183.28 | $177.33 | $179.26 | $176.03 | 409,600 |
| 2021-03-18 | $178.42 | $185.00 | $178.06 | $183.50 | $180.19 | 500,080 |
| 2021-03-17 | $178.35 | $182.00 | $172.62 | $179.85 | $176.61 | 314,450 |
| 2021-03-16 | $181.18 | $183.44 | $178.98 | $180.30 | $177.05 | 325,460 |
| 2021-03-15 | $179.00 | $185.00 | $179.00 | $181.28 | $178.01 | 488,720 |
| 2021-03-12 | $178.02 | $181.49 | $173.01 | $179.23 | $176.00 | 779,250 |
| 2021-03-11 | $177.10 | $180.89 | $174.00 | $178.36 | $175.14 | 703,610 |
| 2021-03-10 | $182.38 | $186.59 | $175.41 | $177.04 | $173.85 | 921,560 |
| 2021-03-09 | $188.50 | $189.57 | $177.18 | $178.63 | $175.41 | 1,093,510 |
| 2021-03-08 | $208.20 | $208.83 | $188.40 | $188.60 | $185.20 | 983,000 |
| 2021-03-05 | $207.12 | $215.00 | $205.74 | $207.86 | $204.11 | 896,900 |
| 2021-03-04 | $216.72 | $218.98 | $208.19 | $208.42 | $204.66 | 554,560 |
| 2021-03-03 | $211.89 | $217.90 | $211.89 | $215.48 | $211.59 | 743,640 |
| 2021-03-02 | $211.21 | $219.49 | $208.50 | $211.92 | $208.10 | 704,510 |
| 2021-03-01 | $201.89 | $212.44 | $201.86 | $210.00 | $206.21 | 558,700 |
| 2021-02-26 | $197.22 | $204.50 | $190.05 | $203.87 | $200.19 | 735,310 |
| 2021-02-25 | $200.67 | $204.00 | $198.15 | $199.18 | $195.59 | 497,350 |
| 2021-02-24 | $199.70 | $205.38 | $196.41 | $198.04 | $194.47 | 756,850 |
| 2021-02-23 | $202.00 | $204.60 | $195.76 | $196.80 | $193.25 | 1,098,690 |
| 2021-02-22 | $223.00 | $224.83 | $203.18 | $203.40 | $199.73 | 1,264,840 |
| 2021-02-19 | $227.10 | $231.58 | $222.12 | $223.26 | $219.23 | 780,700 |
| 2021-02-18 | $244.44 | $247.00 | $223.18 | $225.50 | $221.43 | 1,188,700 |
| 2021-02-17 | $237.79 | $237.79 | $237.79 | $237.79 | $233.50 | 0 |
| 2021-02-16 | $237.79 | $237.79 | $237.79 | $237.79 | $233.50 | 0 |
| 2021-02-15 | $237.79 | $237.79 | $237.79 | $237.79 | $233.50 | 0 |
| 2021-02-12 | $237.79 | $237.79 | $237.79 | $237.79 | $233.50 | 0 |
| 2021-02-11 | $237.79 | $237.79 | $237.79 | $237.79 | $233.50 | 0 |
| 2021-02-10 | $234.00 | $239.90 | $230.97 | $237.79 | $233.50 | 574,560 |
| 2021-02-09 | $226.50 | $233.00 | $225.50 | $232.49 | $228.30 | 459,560 |
| 2021-02-08 | $225.50 | $229.41 | $221.03 | $228.05 | $223.94 | 475,240 |
| 2021-02-05 | $226.00 | $234.71 | $225.49 | $225.50 | $221.43 | 641,780 |
| 2021-02-04 | $221.91 | $230.50 | $220.00 | $226.80 | $222.71 | 787,220 |
| 2021-02-03 | $221.39 | $229.90 | $221.39 | $225.30 | $221.24 | 709,460 |
| 2021-02-02 | $218.90 | $224.96 | $213.34 | $221.20 | $217.21 | 697,850 |
| 2021-02-01 | $211.91 | $217.85 | $208.62 | $215.82 | $211.93 | 757,930 |
| 2021-01-29 | $215.97 | $218.89 | $206.90 | $207.95 | $204.20 | 1,035,600 |
| 2021-01-28 | $215.07 | $218.80 | $211.50 | $212.00 | $208.18 | 597,260 |
| 2021-01-27 | $215.50 | $221.80 | $210.13 | $216.49 | $212.58 | 727,660 |
| 2021-01-26 | $215.66 | $219.78 | $212.80 | $215.00 | $211.12 | 860,500 |
| 2021-01-25 | $215.51 | $218.08 | $213.00 | $217.00 | $213.09 | 927,910 |
| 2021-01-22 | $210.00 | $217.67 | $207.60 | $217.00 | $213.09 | 1,362,340 |
| 2021-01-21 | $210.00 | $213.80 | $207.26 | $211.00 | $207.19 | 934,890 |
| 2021-01-20 | $209.34 | $213.76 | $204.55 | $206.00 | $202.28 | 1,244,620 |
| 2021-01-19 | $197.10 | $211.39 | $196.00 | $206.90 | $203.17 | 1,240,130 |
| 2021-01-18 | $192.66 | $198.37 | $188.46 | $197.99 | $194.42 | 699,270 |
| 2021-01-15 | $192.00 | $196.00 | $187.00 | $190.33 | $186.90 | 704,040 |
| 2021-01-14 | $189.36 | $197.00 | $189.36 | $191.30 | $187.85 | 622,220 |
| 2021-01-13 | $196.96 | $196.96 | $187.31 | $189.35 | $185.93 | 949,760 |
| 2021-01-12 | $184.01 | $196.97 | $184.01 | $196.96 | $193.41 | 1,019,330 |
| 2021-01-11 | $184.88 | $186.85 | $182.00 | $183.30 | $179.99 | 642,970 |
| 2021-01-08 | $185.10 | $187.00 | $178.20 | $183.99 | $180.67 | 709,890 |
| 2021-01-07 | $182.50 | $186.00 | $181.21 | $184.18 | $180.86 | 598,140 |
| 2021-01-06 | $181.40 | $186.35 | $177.41 | $182.10 | $178.82 | 884,420 |
| 2021-01-05 | $184.00 | $185.84 | $177.99 | $181.70 | $178.42 | 891,880 |
| 2021-01-04 | $190.30 | $192.88 | $182.28 | $185.00 | $181.66 | 901,930 |
| 2021-01-01 | $190.30 | $190.30 | $190.30 | $190.30 | $186.87 | 0 |
| 2020-12-31 | $190.80 | $192.37 | $187.19 | $190.30 | $186.87 | 576,900 |
| 2020-12-30 | $185.81 | $194.76 | $184.41 | $189.30 | $185.89 | 607,890 |
| 2020-12-29 | $186.00 | $189.86 | $184.00 | $186.00 | $182.64 | 671,800 |
| 2020-12-28 | $182.30 | $187.47 | $181.44 | $186.44 | $183.08 | 1,182,520 |
| 2020-12-25 | $179.49 | $184.99 | $178.31 | $182.20 | $178.91 | 727,720 |
| 2020-12-24 | $178.99 | $183.49 | $176.67 | $179.50 | $176.26 | 615,210 |
| 2020-12-23 | $172.10 | $185.82 | $172.00 | $179.00 | $175.77 | 941,730 |
| 2020-12-22 | $177.00 | $177.05 | $170.13 | $170.69 | $167.61 | 733,030 |
| 2020-12-21 | $174.00 | $178.36 | $172.45 | $177.19 | $173.99 | 773,110 |
| 2020-12-18 | $172.75 | $175.69 | $169.49 | $172.80 | $169.68 | 404,100 |
| 2020-12-17 | $174.00 | $178.25 | $172.71 | $172.72 | $169.60 | 581,700 |
| 2020-12-16 | $178.84 | $179.00 | $172.59 | $175.60 | $172.43 | 504,900 |
| 2020-12-15 | $173.79 | $180.05 | $172.09 | $178.49 | $175.27 | 769,290 |
| 2020-12-14 | $166.00 | $173.99 | $165.03 | $172.19 | $169.08 | 563,710 |
| 2020-12-11 | $169.45 | $171.63 | $163.49 | $166.19 | $163.19 | 729,910 |
| 2020-12-10 | $166.99 | $170.70 | $165.58 | $168.47 | $165.43 | 545,400 |
| 2020-12-09 | $171.60 | $172.66 | $167.00 | $167.00 | $163.99 | 439,260 |
| 2020-12-08 | $173.79 | $174.00 | $169.69 | $171.71 | $168.61 | 527,680 |
| 2020-12-07 | $178.58 | $181.87 | $172.07 | $173.00 | $169.88 | 725,280 |
| 2020-12-04 | $166.37 | $178.00 | $166.37 | $177.80 | $174.59 | 758,920 |
| 2020-12-03 | $165.56 | $169.88 | $161.00 | $168.69 | $165.65 | 741,980 |
| 2020-12-02 | $173.45 | $173.45 | $167.68 | $168.00 | $164.97 | 721,940 |
| 2020-12-01 | $171.10 | $177.18 | $167.20 | $173.33 | $170.20 | 491,450 |
| 2020-11-30 | $173.99 | $173.99 | $164.47 | $170.50 | $167.42 | 1,029,500 |
| 2020-11-27 | $179.85 | $180.74 | $172.91 | $172.99 | $169.87 | 392,830 |
| 2020-11-26 | $176.89 | $180.85 | $175.07 | $179.39 | $176.15 | 509,000 |
| 2020-11-25 | $182.85 | $182.85 | $176.37 | $177.13 | $173.93 | 505,900 |
| 2020-11-24 | $183.67 | $185.99 | $177.60 | $182.86 | $179.56 | 688,360 |
| 2020-11-23 | $193.71 | $200.00 | $181.79 | $184.59 | $181.26 | 968,080 |
| 2020-11-20 | $194.99 | $200.78 | $193.03 | $193.71 | $190.22 | 524,500 |
| 2020-11-19 | $192.55 | $195.77 | $185.88 | $193.04 | $189.56 | 398,130 |
| 2020-11-18 | $197.08 | $199.48 | $191.26 | $192.49 | $189.02 | 366,400 |
| 2020-11-17 | $194.94 | $196.29 | $190.03 | $192.30 | $188.83 | 490,290 |
| 2020-11-16 | $197.58 | $201.00 | $195.02 | $196.28 | $192.74 | 313,720 |
| 2020-11-13 | $195.30 | $199.91 | $192.38 | $196.70 | $193.15 | 485,860 |
| 2020-11-12 | $197.65 | $198.79 | $194.13 | $194.98 | $191.46 | 480,700 |
| 2020-11-11 | $204.90 | $206.55 | $194.00 | $194.11 | $190.61 | 773,440 |
| 2020-11-10 | $206.00 | $207.82 | $198.20 | $202.29 | $198.64 | 929,590 |
| 2020-11-09 | $202.40 | $214.81 | $201.77 | $207.85 | $204.10 | 1,039,820 |
| 2020-11-06 | $193.00 | $201.00 | $189.00 | $200.00 | $196.39 | 959,310 |
| 2020-11-05 | $189.76 | $193.58 | $188.79 | $193.10 | $189.62 | 692,880 |
| 2020-11-04 | $188.00 | $189.50 | $185.70 | $188.70 | $185.30 | 383,200 |
| 2020-11-03 | $189.88 | $190.00 | $184.13 | $186.89 | $183.52 | 451,340 |
| 2020-11-02 | $184.00 | $189.36 | $182.12 | $186.87 | $183.50 | 569,580 |
| 2020-10-30 | $187.00 | $189.50 | $183.00 | $184.19 | $180.87 | 576,020 |
| 2020-10-29 | $179.20 | $187.95 | $176.60 | $185.95 | $182.60 | 1,111,360 |
| 2020-10-28 | $175.89 | $182.22 | $173.33 | $182.22 | $178.93 | 808,070 |
| 2020-10-27 | $174.00 | $178.51 | $169.20 | $175.95 | $172.78 | 540,490 |
| 2020-10-26 | $167.00 | $173.86 | $162.58 | $171.55 | $168.46 | 439,270 |
| 2020-10-23 | $175.62 | $176.59 | $166.16 | $167.70 | $164.67 | 656,090 |
| 2020-10-22 | $182.58 | $182.58 | $173.51 | $175.99 | $172.82 | 640,620 |
| 2020-10-21 | $183.86 | $186.20 | $180.50 | $181.00 | $177.73 | 397,290 |
| 2020-10-20 | $180.30 | $185.55 | $178.62 | $184.97 | $181.63 | 544,350 |
| 2020-10-19 | $187.24 | $187.80 | $180.06 | $180.64 | $177.38 | 344,550 |
| 2020-10-16 | $186.47 | $187.56 | $181.05 | $184.99 | $181.65 | 447,560 |
| 2020-10-15 | $191.07 | $191.60 | $184.36 | $185.00 | $181.66 | 604,740 |
| 2020-10-14 | $186.42 | $191.70 | $185.22 | $189.49 | $186.07 | 685,060 |
| 2020-10-13 | $186.62 | $188.00 | $183.01 | $187.26 | $183.88 | 577,790 |
| 2020-10-12 | $177.80 | $190.48 | $175.02 | $186.60 | $183.23 | 1,672,170 |
| 2020-10-09 | $163.00 | $174.35 | $163.00 | $174.35 | $171.20 | 736,490 |
| 2020-10-08 | $158.50 | $158.50 | $158.50 | $158.50 | $155.64 | 0 |
| 2020-10-07 | $158.50 | $158.50 | $158.50 | $158.50 | $155.64 | 0 |
| 2020-10-06 | $158.50 | $158.50 | $158.50 | $158.50 | $155.64 | 0 |
| 2020-10-05 | $158.50 | $158.50 | $158.50 | $158.50 | $155.64 | 0 |
| 2020-10-02 | $158.50 | $158.50 | $158.50 | $158.50 | $155.64 | 0 |
| 2020-10-01 | $158.50 | $158.50 | $158.50 | $158.50 | $155.64 | 0 |
| 2020-09-30 | $159.00 | $164.23 | $157.61 | $158.50 | $155.64 | 490,070 |
| 2020-09-29 | $160.00 | $161.07 | $157.60 | $158.00 | $155.15 | 374,140 |
| 2020-09-28 | $164.94 | $164.94 | $157.67 | $158.19 | $155.34 | 580,480 |
| 2020-09-25 | $161.40 | $164.97 | $158.14 | $162.55 | $159.62 | 559,350 |
| 2020-09-24 | $162.37 | $165.58 | $157.81 | $160.00 | $157.11 | 593,030 |
| 2020-09-23 | $164.00 | $165.80 | $160.60 | $164.83 | $161.86 | 501,850 |
| 2020-09-22 | $166.00 | $167.50 | $161.37 | $163.05 | $160.11 | 592,080 |
| 2020-09-21 | $169.00 | $171.00 | $166.80 | $167.50 | $164.48 | 428,550 |
| 2020-09-18 | $169.68 | $171.09 | $166.02 | $169.20 | $166.15 | 557,170 |
| 2020-09-17 | $170.99 | $171.99 | $166.66 | $167.71 | $164.68 | 493,210 |
| 2020-09-16 | $171.99 | $172.99 | $168.19 | $171.01 | $167.93 | 431,100 |
| 2020-09-15 | $171.61 | $172.94 | $169.55 | $172.00 | $168.90 | 438,300 |
| 2020-09-14 | $167.30 | $172.17 | $165.36 | $171.50 | $168.41 | 665,490 |
| 2020-09-11 | $155.00 | $167.82 | $154.08 | $167.16 | $164.14 | 897,100 |
| 2020-09-10 | $163.30 | $165.01 | $156.32 | $157.53 | $154.69 | 1,057,940 |
| 2020-09-09 | $176.76 | $177.98 | $160.82 | $160.82 | $157.92 | 1,509,090 |
| 2020-09-08 | $178.00 | $180.88 | $172.02 | $178.69 | $175.47 | 764,840 |
| 2020-09-07 | $185.70 | $188.91 | $176.50 | $180.48 | $177.22 | 808,010 |
| 2020-09-04 | $188.73 | $192.89 | $178.50 | $185.57 | $182.22 | 1,382,860 |
| 2020-09-03 | $194.90 | $196.49 | $189.21 | $193.21 | $189.72 | 655,520 |
| 2020-09-02 | $196.68 | $198.50 | $190.11 | $195.00 | $191.48 | 672,900 |
| 2020-09-01 | $185.73 | $196.88 | $184.39 | $194.10 | $190.60 | 1,119,880 |
| 2020-08-31 | $177.82 | $188.99 | $176.90 | $186.46 | $183.10 | 1,358,260 |
| 2020-08-28 | $185.50 | $185.50 | $171.09 | $175.99 | $172.82 | 2,297,040 |
| 2020-08-27 | $184.91 | $191.76 | $182.02 | $190.10 | $186.67 | 975,050 |
| 2020-08-26 | $183.42 | $187.43 | $182.00 | $182.99 | $179.69 | 740,870 |
| 2020-08-25 | $185.00 | $187.88 | $181.09 | $183.44 | $180.13 | 496,930 |
| 2020-08-24 | $181.00 | $186.70 | $175.62 | $185.35 | $182.01 | 697,140 |
| 2020-08-21 | $180.03 | $183.72 | $178.26 | $179.95 | $176.70 | 681,000 |
| 2020-08-20 | $180.72 | $185.00 | $177.75 | $179.00 | $175.77 | 843,320 |
| 2020-08-19 | $189.88 | $189.88 | $180.06 | $182.55 | $179.26 | 1,199,050 |
| 2020-08-18 | $180.00 | $193.88 | $179.93 | $189.75 | $186.33 | 1,411,770 |
| 2020-08-17 | $168.00 | $181.48 | $166.01 | $181.48 | $178.21 | 1,501,980 |
| 2020-08-14 | $163.50 | $167.00 | $160.80 | $164.98 | $162.00 | 654,900 |
| 2020-08-13 | $167.60 | $168.78 | $162.50 | $164.00 | $161.04 | 714,000 |
| 2020-08-12 | $170.74 | $173.99 | $162.18 | $166.99 | $163.98 | 1,211,490 |
| 2020-08-11 | $165.00 | $173.82 | $164.50 | $171.58 | $168.48 | 1,759,010 |
| 2020-08-10 | $155.00 | $166.00 | $153.02 | $165.50 | $162.51 | 1,376,580 |
| 2020-08-07 | $160.02 | $163.50 | $153.02 | $156.54 | $153.72 | 1,149,460 |
| 2020-08-06 | $163.81 | $164.00 | $158.14 | $159.53 | $156.65 | 1,106,480 |
| 2020-08-05 | $165.90 | $165.90 | $161.25 | $163.00 | $160.06 | 970,900 |
| 2020-08-04 | $165.00 | $166.48 | $162.50 | $165.79 | $162.80 | 844,590 |
| 2020-08-03 | $161.00 | $168.48 | $159.00 | $165.87 | $162.88 | 1,738,550 |
| 2020-07-31 | $156.13 | $164.43 | $155.03 | $159.57 | $156.69 | 1,336,900 |
| 2020-07-30 | $157.00 | $157.50 | $152.01 | $156.90 | $154.07 | 1,218,390 |
| 2020-07-29 | $153.00 | $156.80 | $151.21 | $155.02 | $152.22 | 1,307,850 |
| 2020-07-28 | $151.49 | $155.33 | $150.14 | $151.64 | $148.90 | 1,346,680 |
| 2020-07-27 | $149.59 | $155.88 | $148.80 | $151.27 | $148.54 | 1,614,140 |
| 2020-07-24 | $159.44 | $159.44 | $144.00 | $146.17 | $143.53 | 1,896,220 |
| 2020-07-23 | $155.74 | $159.90 | $155.61 | $158.90 | $156.03 | 1,313,010 |
| 2020-07-22 | $156.78 | $164.00 | $154.50 | $157.00 | $154.17 | 1,678,990 |
| 2020-07-21 | $155.06 | $158.46 | $151.10 | $156.99 | $154.16 | 1,286,570 |
| 2020-07-20 | $166.32 | $169.00 | $151.06 | $155.00 | $152.20 | 2,197,630 |
| 2020-07-17 | $156.99 | $167.84 | $156.99 | $164.30 | $161.34 | 1,173,860 |
| 2020-07-16 | $169.00 | $169.00 | $154.00 | $155.79 | $152.98 | 2,110,850 |
| 2020-07-15 | $164.80 | $174.42 | $159.55 | $170.00 | $166.93 | 1,313,190 |
| 2020-07-14 | $163.00 | $163.48 | $156.00 | $162.80 | $159.86 | 1,389,550 |
| 2020-07-13 | $160.30 | $166.84 | $158.00 | $160.92 | $158.02 | 1,689,820 |
| 2020-07-10 | $156.00 | $165.98 | $155.50 | $159.95 | $157.06 | 1,067,010 |
| 2020-07-09 | $146.55 | $159.87 | $146.50 | $157.12 | $154.29 | 1,083,720 |
| 2020-07-08 | $143.47 | $147.47 | $141.71 | $145.76 | $143.13 | 965,070 |
| 2020-07-07 | $138.55 | $146.18 | $135.51 | $144.27 | $141.67 | 2,101,610 |
| 2020-07-06 | $147.00 | $147.98 | $136.00 | $136.99 | $134.52 | 2,457,130 |
| 2020-07-03 | $142.17 | $150.00 | $140.83 | $148.14 | $145.47 | 1,260,240 |
| 2020-07-02 | $140.48 | $144.32 | $138.91 | $140.65 | $138.11 | 1,108,900 |
| 2020-07-01 | $140.99 | $143.39 | $136.78 | $139.25 | $136.74 | 627,200 |
| 2020-06-30 | $139.42 | $143.59 | $135.20 | $140.99 | $138.45 | 721,100 |
| 2020-06-29 | $132.00 | $141.99 | $130.13 | $141.00 | $138.46 | 1,327,000 |
| 2020-06-26 | $131.50 | $131.50 | $131.50 | $131.50 | $129.13 | 0 |
| 2020-06-25 | $131.50 | $131.50 | $131.50 | $131.50 | $129.13 | 0 |
| 2020-06-24 | $129.00 | $132.99 | $125.00 | $131.50 | $129.13 | 1,367,060 |
| 2020-06-23 | $125.00 | $128.47 | $124.00 | $126.20 | $123.92 | 1,170,090 |
| 2020-06-22 | $119.99 | $125.99 | $118.80 | $123.00 | $120.78 | 1,166,600 |
| 2020-06-19 | $114.70 | $118.86 | $114.70 | $118.78 | $116.64 | 825,800 |
| 2020-06-18 | $124.50 | $124.60 | $113.00 | $115.98 | $113.89 | 1,550,360 |
| 2020-06-17 | $117.70 | $123.35 | $116.60 | $123.20 | $120.98 | 921,580 |
| 2020-06-16 | $118.00 | $122.58 | $116.80 | $117.70 | $115.58 | 856,680 |
| 2020-06-15 | $117.10 | $122.00 | $116.04 | $119.40 | $117.25 | 744,620 |
| 2020-06-12 | $112.74 | $121.00 | $112.74 | $121.00 | $118.82 | 1,074,210 |
| 2020-06-11 | $120.99 | $120.99 | $116.00 | $118.01 | $114.90 | 749,520 |
| 2020-06-10 | $117.90 | $119.90 | $115.56 | $118.56 | $115.44 | 938,270 |
| 2020-06-09 | $119.00 | $121.88 | $113.60 | $116.69 | $113.62 | 1,213,690 |
| 2020-06-08 | $119.96 | $122.88 | $115.02 | $119.88 | $116.72 | 2,405,560 |
| 2020-06-05 | $112.00 | $120.95 | $112.00 | $116.51 | $113.44 | 2,112,470 |
| 2020-06-04 | $105.39 | $111.05 | $102.70 | $109.95 | $107.06 | 1,423,650 |
| 2020-06-03 | $103.54 | $105.50 | $102.02 | $104.25 | $101.51 | 1,024,320 |
| 2020-06-02 | $107.91 | $107.91 | $102.00 | $102.21 | $99.52 | 1,135,300 |
| 2020-06-01 | $107.88 | $109.93 | $104.00 | $107.49 | $104.66 | 1,463,010 |
| 2020-05-29 | $97.00 | $105.48 | $95.90 | $105.48 | $102.70 | 1,940,340 |
| 2020-05-28 | $95.93 | $96.83 | $94.03 | $95.89 | $93.37 | 797,720 |
| 2020-05-27 | $95.69 | $97.47 | $94.32 | $95.93 | $93.40 | 726,980 |
| 2020-05-26 | $92.95 | $96.50 | $92.22 | $95.79 | $93.27 | 790,360 |
| 2020-05-25 | $93.20 | $94.88 | $91.52 | $92.74 | $90.30 | 1,146,550 |
| 2020-05-22 | $96.55 | $97.48 | $90.89 | $93.25 | $90.80 | 1,620,110 |
| 2020-05-21 | $95.04 | $100.40 | $95.04 | $97.32 | $94.76 | 1,098,780 |
| 2020-05-20 | $95.15 | $99.80 | $93.87 | $97.89 | $95.31 | 1,668,920 |
| 2020-05-19 | $94.36 | $95.40 | $92.13 | $94.01 | $91.53 | 821,100 |
| 2020-05-18 | $97.05 | $98.40 | $93.29 | $93.63 | $91.16 | 1,183,160 |
| 2020-05-15 | $90.81 | $96.66 | $90.10 | $95.50 | $92.99 | 1,602,470 |
| 2020-05-14 | $91.24 | $93.88 | $90.00 | $90.00 | $87.63 | 1,627,300 |
| 2020-05-13 | $86.00 | $93.23 | $85.70 | $92.48 | $90.05 | 2,678,800 |
| 2020-05-12 | $86.07 | $86.11 | $83.60 | $85.21 | $82.97 | 841,520 |
| 2020-05-11 | $86.28 | $86.91 | $83.90 | $86.19 | $83.92 | 1,176,130 |
| 2020-05-08 | $87.10 | $88.10 | $85.32 | $85.80 | $83.54 | 1,180,250 |
| 2020-05-07 | $86.70 | $87.58 | $84.65 | $86.31 | $84.04 | 933,400 |
| 2020-05-06 | $83.99 | $87.68 | $83.61 | $86.51 | $84.23 | 1,787,800 |
| 2020-05-05 | $85.90 | $85.90 | $85.90 | $85.90 | $83.64 | 0 |
| 2020-05-04 | $85.90 | $85.90 | $85.90 | $85.90 | $83.64 | 0 |
| 2020-05-01 | $85.90 | $85.90 | $85.90 | $85.90 | $83.64 | 0 |
| 2020-04-30 | $78.25 | $85.90 | $78.25 | $85.90 | $83.64 | 3,209,610 |
| 2020-04-29 | $75.03 | $78.41 | $74.10 | $78.09 | $76.03 | 1,315,650 |
| 2020-04-28 | $75.50 | $76.60 | $70.59 | $74.90 | $72.93 | 993,040 |
| 2020-04-27 | $73.54 | $75.72 | $73.54 | $74.59 | $72.63 | 852,300 |
| 2020-04-24 | $75.90 | $75.90 | $73.32 | $73.84 | $71.90 | 1,128,900 |
| 2020-04-23 | $78.18 | $78.18 | $75.22 | $75.44 | $73.45 | 1,547,800 |
| 2020-04-22 | $77.21 | $77.89 | $75.37 | $77.60 | $75.56 | 1,003,340 |
| 2020-04-21 | $79.58 | $79.94 | $75.03 | $77.19 | $75.16 | 1,980,540 |
| 2020-04-20 | $79.03 | $80.68 | $78.05 | $80.25 | $78.14 | 1,522,250 |
| 2020-04-17 | $80.00 | $81.38 | $77.67 | $79.65 | $77.55 | 2,767,420 |
| 2020-04-16 | $78.05 | $82.30 | $77.20 | $79.25 | $77.16 | 4,558,430 |
| 2020-04-15 | $70.62 | $77.17 | $70.62 | $77.17 | $75.14 | 2,005,150 |
| 2020-04-14 | $68.01 | $70.20 | $67.80 | $70.15 | $68.30 | 1,550,250 |
| 2020-04-13 | $68.85 | $68.93 | $66.62 | $67.82 | $66.03 | 967,100 |
| 2020-04-10 | $73.37 | $73.43 | $68.50 | $69.19 | $67.37 | 1,861,030 |
| 2020-04-09 | $72.20 | $73.38 | $71.43 | $72.99 | $71.07 | 1,309,540 |
| 2020-04-08 | $70.02 | $72.97 | $68.78 | $71.75 | $69.86 | 2,089,750 |
| 2020-04-07 | $70.10 | $71.39 | $69.50 | $70.04 | $68.20 | 2,593,440 |
| 2020-04-06 | $68.00 | $68.00 | $68.00 | $68.00 | $66.21 | 0 |
| 2020-04-03 | $67.13 | $68.78 | $66.81 | $68.00 | $66.21 | 1,670,300 |
| 2020-04-02 | $64.60 | $67.30 | $64.50 | $67.15 | $65.38 | 1,719,070 |
| 2020-04-01 | $64.37 | $66.50 | $64.31 | $65.28 | $63.56 | 1,507,510 |
| 2020-03-31 | $68.64 | $68.88 | $64.55 | $65.02 | $63.31 | 2,469,770 |
| 2020-03-30 | $69.67 | $69.69 | $64.30 | $67.68 | $65.90 | 3,033,180 |
| 2020-03-27 | $74.00 | $74.37 | $71.30 | $71.43 | $69.55 | 1,450,420 |
| 2020-03-26 | $74.74 | $74.74 | $73.03 | $73.58 | $71.64 | 1,311,150 |
| 2020-03-25 | $73.00 | $73.93 | $72.51 | $73.50 | $71.56 | 2,039,240 |
| 2020-03-24 | $70.34 | $70.99 | $68.11 | $70.83 | $68.97 | 2,080,150 |
| 2020-03-23 | $73.80 | $74.48 | $68.67 | $68.70 | $66.89 | 2,857,890 |
| 2020-03-20 | $75.00 | $78.24 | $74.31 | $76.29 | $74.28 | 3,275,530 |
| 2020-03-19 | $75.47 | $76.00 | $71.50 | $74.21 | $72.26 | 1,749,140 |
| 2020-03-18 | $74.98 | $78.49 | $74.00 | $74.24 | $72.29 | 3,589,640 |
| 2020-03-17 | $74.00 | $75.64 | $69.65 | $73.50 | $71.56 | 4,010,420 |
| 2020-03-16 | $82.00 | $82.76 | $73.80 | $73.96 | $72.01 | 2,901,670 |
| 2020-03-13 | $77.91 | $83.80 | $77.91 | $81.30 | $79.16 | 1,769,450 |
| 2020-03-12 | $87.53 | $87.93 | $83.21 | $84.89 | $82.66 | 2,153,480 |
| 2020-03-11 | $94.26 | $95.80 | $90.06 | $90.38 | $88.00 | 1,128,860 |
| 2020-03-10 | $89.50 | $94.00 | $87.58 | $93.99 | $91.52 | 1,383,390 |
| 2020-03-09 | $94.95 | $95.00 | $89.94 | $90.55 | $88.17 | 1,624,570 |
| 2020-03-06 | $101.01 | $101.65 | $98.10 | $98.70 | $96.10 | 1,280,860 |
| 2020-03-05 | $101.92 | $105.20 | $99.55 | $103.29 | $100.57 | 1,791,390 |
| 2020-03-04 | $96.60 | $99.45 | $95.24 | $98.52 | $95.93 | 836,860 |
| 2020-03-03 | $98.55 | $101.06 | $96.82 | $97.31 | $94.75 | 1,382,460 |
| 2020-03-02 | $95.54 | $98.09 | $93.00 | $97.26 | $94.70 | 1,788,300 |
| 2020-02-28 | $100.00 | $102.80 | $94.40 | $94.40 | $91.91 | 2,227,130 |
| 2020-02-27 | $105.82 | $107.03 | $103.03 | $104.89 | $102.13 | 1,007,340 |
| 2020-02-26 | $105.58 | $107.60 | $103.98 | $104.00 | $101.26 | 1,189,420 |
| 2020-02-25 | $109.48 | $109.50 | $105.06 | $107.81 | $104.97 | 1,542,220 |
| 2020-02-24 | $114.52 | $115.18 | $108.12 | $111.88 | $108.93 | 1,921,500 |
| 2020-02-21 | $116.00 | $117.00 | $114.30 | $116.83 | $113.75 | 980,150 |
| 2020-02-20 | $115.00 | $118.80 | $113.50 | $116.09 | $113.03 | 996,420 |
| 2020-02-19 | $117.50 | $119.90 | $114.89 | $115.50 | $112.46 | 1,072,360 |
| 2020-02-18 | $109.60 | $120.50 | $108.76 | $118.26 | $115.15 | 2,251,990 |
| 2020-02-17 | $108.33 | $112.65 | $106.01 | $110.54 | $107.63 | 1,337,380 |
| 2020-02-14 | $104.12 | $109.00 | $103.86 | $108.20 | $105.35 | 1,487,040 |
| 2020-02-13 | $103.60 | $106.75 | $103.13 | $104.52 | $101.77 | 1,264,020 |
| 2020-02-12 | $97.38 | $105.70 | $96.50 | $104.40 | $101.65 | 2,223,160 |
| 2020-02-11 | $95.21 | $98.50 | $94.02 | $97.53 | $94.96 | 1,169,890 |
| 2020-02-10 | $95.30 | $95.89 | $92.29 | $95.80 | $93.28 | 1,541,510 |
| 2020-02-07 | $95.30 | $96.99 | $94.00 | $95.74 | $93.22 | 1,037,020 |
| 2020-02-06 | $94.23 | $97.00 | $93.40 | $96.50 | $93.96 | 1,312,770 |
| 2020-02-05 | $96.79 | $99.20 | $95.01 | $95.60 | $93.08 | 1,583,780 |
| 2020-02-04 | $91.10 | $97.86 | $91.10 | $96.80 | $94.25 | 1,469,250 |
| 2020-02-03 | $90.90 | $92.86 | $90.90 | $90.90 | $88.51 | 1,372,540 |
| 2020-01-31 | $101.00 | $101.00 | $101.00 | $101.00 | $98.34 | 0 |
| 2020-01-30 | $101.00 | $101.00 | $101.00 | $101.00 | $98.34 | 0 |
| 2020-01-29 | $101.00 | $101.00 | $101.00 | $101.00 | $98.34 | 0 |
| 2020-01-28 | $101.00 | $101.00 | $101.00 | $101.00 | $98.34 | 0 |
| 2020-01-27 | $101.00 | $101.00 | $101.00 | $101.00 | $98.34 | 0 |
| 2020-01-24 | $101.00 | $101.00 | $101.00 | $101.00 | $98.34 | 0 |
| 2020-01-23 | $98.01 | $104.65 | $97.11 | $101.00 | $98.34 | 2,644,290 |
| 2020-01-22 | $98.00 | $100.93 | $94.50 | $98.96 | $96.35 | 2,085,790 |
| 2020-01-21 | $102.40 | $102.59 | $97.66 | $97.68 | $95.11 | 1,975,830 |
| 2020-01-20 | $109.69 | $112.68 | $101.89 | $103.64 | $100.91 | 3,048,410 |
| 2020-01-17 | $105.50 | $110.30 | $104.84 | $107.80 | $104.96 | 1,421,730 |
| 2020-01-16 | $105.99 | $106.00 | $103.50 | $105.34 | $102.57 | 819,870 |
| 2020-01-15 | $105.50 | $105.99 | $103.33 | $105.33 | $102.56 | 1,125,870 |
| 2020-01-14 | $109.77 | $110.70 | $106.48 | $106.70 | $103.89 | 1,201,160 |
| 2020-01-13 | $106.10 | $110.38 | $105.06 | $109.76 | $106.87 | 1,295,290 |
| 2020-01-10 | $107.05 | $107.60 | $103.00 | $106.40 | $103.60 | 943,840 |
| 2020-01-09 | $107.47 | $109.30 | $105.40 | $106.00 | $103.21 | 1,291,050 |
| 2020-01-08 | $106.46 | $108.00 | $105.20 | $105.42 | $102.64 | 1,509,320 |
| 2020-01-07 | $100.25 | $109.84 | $100.18 | $108.52 | $105.66 | 2,861,630 |
| 2020-01-06 | $99.70 | $102.48 | $98.50 | $100.12 | $97.48 | 1,701,290 |
| 2020-01-03 | $104.30 | $104.49 | $100.80 | $101.80 | $99.12 | 1,779,150 |
| 2020-01-02 | $102.34 | $105.00 | $99.94 | $104.80 | $102.04 | 2,250,060 |
| 2020-01-01 | $102.74 | $102.74 | $102.74 | $102.74 | $100.04 | 0 |
| 2019-12-31 | $102.26 | $105.78 | $101.62 | $102.74 | $100.04 | 1,465,290 |
| 2019-12-30 | $100.00 | $103.97 | $97.88 | $101.49 | $98.82 | 1,774,630 |
| 2019-12-27 | $106.00 | $107.10 | $102.35 | $102.80 | $100.09 | 2,009,580 |
| 2019-12-26 | $105.20 | $110.62 | $104.25 | $106.70 | $103.89 | 2,739,350 |
| 2019-12-25 | $108.00 | $110.40 | $102.90 | $105.10 | $102.33 | 2,728,580 |
| 2019-12-24 | $110.45 | $112.70 | $106.10 | $109.14 | $106.27 | 2,126,080 |
| 2019-12-23 | $105.00 | $115.60 | $105.00 | $109.52 | $106.64 | 3,632,310 |
| 2019-12-20 | $99.80 | $110.43 | $98.10 | $108.08 | $105.23 | 3,663,390 |
| 2019-12-19 | $100.25 | $102.00 | $96.33 | $100.39 | $97.75 | 2,275,420 |
| 2019-12-18 | $97.19 | $98.87 | $95.71 | $98.73 | $96.13 | 2,158,480 |
| 2019-12-17 | $93.89 | $100.98 | $93.87 | $97.63 | $95.06 | 3,633,460 |
| 2019-12-16 | $93.38 | $94.51 | $91.28 | $94.51 | $92.02 | 2,748,740 |
| 2019-12-13 | $88.88 | $94.88 | $88.88 | $93.39 | $90.93 | 3,394,930 |
| 2019-12-12 | $92.52 | $92.52 | $87.18 | $87.77 | $85.46 | 3,712,580 |
| 2019-12-11 | $94.00 | $94.88 | $92.22 | $92.59 | $90.15 | 3,064,910 |
| 2019-12-10 | $94.05 | $97.06 | $93.86 | $94.85 | $92.35 | 3,454,160 |
| 2019-12-09 | $92.00 | $97.27 | $90.50 | $95.12 | $92.62 | 4,864,760 |
| 2019-12-06 | $93.11 | $95.88 | $90.91 | $92.74 | $90.30 | 4,421,430 |
| 2019-12-05 | $90.98 | $94.88 | $90.10 | $93.11 | $90.66 | 5,024,770 |
| 2019-12-04 | $87.50 | $95.00 | $87.50 | $91.31 | $88.91 | 6,559,410 |
| 2019-12-03 | $86.00 | $88.04 | $84.00 | $86.93 | $84.64 | 5,282,760 |
| 2019-12-02 | $82.90 | $87.49 | $82.23 | $87.04 | $84.75 | 7,077,700 |
| 2019-11-29 | $86.57 | $86.77 | $81.34 | $82.50 | $80.33 | 6,248,460 |
| 2019-11-28 | $89.00 | $89.60 | $84.50 | $86.15 | $83.88 | 6,600,250 |
| 2019-11-27 | $90.46 | $91.22 | $88.01 | $88.97 | $86.63 | 5,345,100 |
| 2019-11-26 | $91.00 | $93.27 | $86.68 | $91.50 | $89.09 | 7,918,470 |
| 2019-11-25 | $99.60 | $99.96 | $92.58 | $93.27 | $90.81 | 8,080,420 |
| 2019-11-22 | $96.68 | $99.99 | $92.05 | $97.58 | $95.01 | 9,125,990 |
| 2019-11-21 | $97.00 | $100.00 | $95.50 | $97.99 | $95.41 | 11,177,850 |
| 2019-11-20 | $102.00 | $104.95 | $90.49 | $92.13 | $89.70 | 11,844,000 |
| 2019-11-19 | $93.92 | $100.54 | $92.50 | $100.54 | $97.89 | 9,405,550 |
| 2019-11-18 | $86.72 | $91.40 | $82.80 | $91.40 | $88.99 | 12,429,470 |
| 2019-11-15 | $81.50 | $87.25 | $76.00 | $83.09 | $80.90 | 14,392,480 |
| 2019-11-14 | $75.00 | $79.32 | $74.00 | $79.32 | $77.23 | 13,367,260 |
| 2019-11-13 | $75.69 | $75.69 | $70.30 | $72.11 | $70.21 | 18,270,320 |
| 2019-11-12 | $63.00 | $68.81 | $62.01 | $68.81 | $67.00 | 4,805,170 |
| 2019-11-11 | $52.13 | $62.55 | $52.13 | $62.55 | $60.90 | 2,564,020 |
Bafang Electric (603489) News Headlines
Recent Bafang Electric (603489) News
Similar Companies to Bafang Electric (603489) 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 | -- | -- | -- |