Will Semiconductor Company Ltd Shanghai (603501) Exchange: SHG
Data as of July 9, 2025
$125.29 ($2.11) 1.71%
Will Semiconductor Company Ltd Shanghai - Daily Information
Click for more stock information on Will Semiconductor Company Ltd Shanghai.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $123.20 |
| Previous Close | $125.29 |
| High | $125.66 |
| Low | $123.20 |
| Adjusted Open | $123.20 |
| Previous Adjusted Close | $125.29 |
| Adjusted High | $125.66 |
| Adjusted Low | $123.20 |
About Will Semiconductor Company Ltd Shanghai (603501)
Invest in Will Semiconductor Company Ltd Shanghai (603501)
Historical Stock Data for Will Semiconductor Company Ltd Shanghai (603501)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $123.20 | $125.66 | $123.20 | $125.29 | $125.29 | 9,845,510 |
| 2025-07-07 | $124.00 | $124.50 | $123.03 | $123.18 | $123.18 | 6,881,660 |
| 2025-07-04 | $125.26 | $125.39 | $123.10 | $124.00 | $124.00 | 12,927,030 |
| 2025-07-03 | $124.63 | $125.79 | $124.40 | $125.26 | $125.26 | 7,648,100 |
| 2025-07-02 | $127.00 | $127.00 | $124.03 | $124.63 | $124.63 | 12,697,170 |
| 2025-06-30 | $128.14 | $128.78 | $127.50 | $127.65 | $127.65 | 9,568,650 |
| 2025-06-27 | $127.00 | $129.39 | $125.90 | $127.72 | $127.72 | 12,532,770 |
| 2025-06-26 | $128.20 | $128.44 | $126.30 | $126.30 | $126.30 | 10,896,240 |
| 2025-06-25 | $126.89 | $128.73 | $125.50 | $128.55 | $128.55 | 13,857,900 |
| 2025-06-24 | $124.17 | $126.80 | $124.17 | $126.21 | $126.21 | 10,879,150 |
| 2025-06-23 | $123.38 | $125.55 | $122.38 | $123.82 | $123.82 | 8,778,330 |
| 2025-06-20 | $126.06 | $127.00 | $124.24 | $124.60 | $124.60 | 7,287,700 |
| 2025-06-19 | $126.00 | $128.71 | $125.49 | $126.32 | $126.32 | 12,135,470 |
| 2025-06-18 | $124.55 | $126.95 | $123.80 | $125.78 | $125.78 | 7,434,580 |
| 2025-06-17 | $126.80 | $128.66 | $124.58 | $125.00 | $125.00 | 9,722,780 |
| 2025-06-13 | $125.50 | $127.46 | $124.18 | $124.51 | $124.51 | 9,996,200 |
| 2025-06-12 | $126.50 | $127.02 | $125.60 | $125.60 | $125.60 | 7,989,510 |
| 2025-06-11 | $126.72 | $129.23 | $126.72 | $127.03 | $127.03 | 7,113,850 |
| 2025-06-10 | $129.80 | $130.30 | $126.13 | $126.71 | $126.71 | 9,848,610 |
| 2025-06-09 | $132.48 | $132.70 | $129.88 | $130.00 | $130.00 | 9,331,940 |
| 2025-06-06 | $132.75 | $134.10 | $131.86 | $132.40 | $132.40 | 9,929,840 |
| 2025-06-05 | $128.15 | $132.88 | $127.60 | $132.60 | $132.60 | 12,906,050 |
| 2025-06-04 | $124.66 | $128.24 | $124.33 | $128.14 | $128.14 | 10,829,560 |
| 2025-06-03 | $123.01 | $126.35 | $123.01 | $124.60 | $124.60 | 7,156,690 |
| 2025-05-30 | $127.66 | $127.66 | $124.60 | $124.60 | $124.60 | 8,199,740 |
| 2025-05-29 | $126.99 | $129.23 | $126.10 | $128.15 | $128.15 | 8,049,380 |
| 2025-05-28 | $127.00 | $127.66 | $126.12 | $126.45 | $126.45 | 6,814,660 |
| 2025-05-27 | $128.49 | $128.79 | $126.82 | $126.87 | $126.87 | 6,208,820 |
| 2025-05-26 | $128.00 | $129.36 | $126.70 | $128.82 | $128.82 | 9,544,440 |
| 2025-05-23 | $132.80 | $133.09 | $130.12 | $130.19 | $130.19 | 9,811,800 |
| 2025-05-22 | $130.30 | $134.85 | $129.70 | $133.15 | $133.15 | 17,169,060 |
| 2025-05-21 | $130.78 | $131.12 | $128.95 | $130.73 | $130.73 | 7,835,660 |
| 2025-05-20 | $128.55 | $132.00 | $128.28 | $131.65 | $131.65 | 13,880,110 |
| 2025-05-19 | $128.76 | $128.98 | $126.60 | $128.22 | $128.22 | 7,126,280 |
| 2025-05-16 | $127.53 | $128.88 | $127.31 | $128.75 | $128.75 | 6,861,820 |
| 2025-05-15 | $132.25 | $132.25 | $128.00 | $128.04 | $128.04 | 11,950,210 |
| 2025-05-14 | $131.60 | $133.27 | $131.00 | $132.35 | $132.35 | 11,913,610 |
| 2025-05-13 | $132.85 | $133.29 | $130.76 | $131.25 | $131.25 | 10,447,710 |
| 2025-05-12 | $132.30 | $133.88 | $131.01 | $131.92 | $131.92 | 11,745,010 |
| 2025-05-09 | $130.80 | $131.90 | $130.00 | $130.74 | $130.74 | 10,853,740 |
| 2025-05-08 | $131.75 | $132.36 | $130.99 | $131.36 | $131.36 | 10,179,730 |
| 2025-05-07 | $137.10 | $137.29 | $130.85 | $131.75 | $131.75 | 21,016,990 |
| 2025-05-06 | $133.00 | $135.33 | $132.22 | $135.20 | $135.20 | 17,634,300 |
| 2025-04-30 | $129.98 | $133.26 | $128.54 | $131.58 | $131.58 | 25,610,790 |
| 2025-04-29 | $122.34 | $129.20 | $121.52 | $128.41 | $128.41 | 24,552,630 |
| 2025-04-28 | $121.79 | $123.05 | $121.22 | $122.28 | $122.28 | 9,768,780 |
| 2025-04-25 | $122.58 | $123.00 | $121.45 | $121.86 | $121.86 | 9,500,160 |
| 2025-04-24 | $123.88 | $123.89 | $121.15 | $121.70 | $121.70 | 8,471,870 |
| 2025-04-23 | $122.85 | $125.00 | $122.56 | $123.82 | $123.82 | 10,828,480 |
| 2025-04-22 | $124.30 | $124.30 | $122.53 | $122.75 | $122.75 | 10,897,520 |
| 2025-04-21 | $123.00 | $125.19 | $122.50 | $124.73 | $124.73 | 11,191,560 |
| 2025-04-18 | $121.99 | $122.98 | $121.18 | $122.28 | $122.28 | 7,334,100 |
| 2025-04-17 | $123.80 | $124.47 | $122.03 | $122.40 | $122.40 | 13,261,060 |
| 2025-04-16 | $125.89 | $125.98 | $122.04 | $124.22 | $124.22 | 14,148,790 |
| 2025-04-15 | $126.00 | $126.00 | $122.10 | $123.76 | $123.76 | 14,723,720 |
| 2025-04-14 | $130.01 | $130.98 | $126.00 | $126.62 | $126.62 | 19,823,980 |
| 2025-04-11 | $123.01 | $131.13 | $122.70 | $129.00 | $129.00 | 25,120,080 |
| 2025-04-10 | $123.72 | $125.01 | $121.31 | $123.00 | $123.00 | 20,304,490 |
| 2025-04-09 | $113.00 | $122.48 | $111.50 | $119.69 | $119.69 | 31,632,270 |
| 2025-04-08 | $119.00 | $119.14 | $112.91 | $115.15 | $115.15 | 30,658,500 |
| 2025-04-07 | $119.50 | $123.31 | $117.17 | $117.17 | $117.17 | 23,228,490 |
| 2025-04-03 | $132.01 | $134.00 | $129.78 | $130.19 | $130.19 | 13,581,380 |
| 2025-04-02 | $133.50 | $135.46 | $133.30 | $133.96 | $133.96 | 8,540,960 |
| 2025-04-01 | $133.30 | $134.55 | $132.00 | $133.66 | $133.66 | 9,234,690 |
| 2025-03-31 | $133.37 | $134.87 | $131.00 | $132.72 | $132.72 | 11,901,770 |
| 2025-03-28 | $134.06 | $136.27 | $133.31 | $133.40 | $133.40 | 10,078,600 |
| 2025-03-27 | $133.33 | $136.64 | $133.12 | $134.07 | $134.07 | 13,905,740 |
| 2025-03-26 | $133.99 | $134.78 | $133.38 | $133.60 | $133.60 | 7,670,570 |
| 2025-03-25 | $136.46 | $136.46 | $133.70 | $133.99 | $133.99 | 9,641,230 |
| 2025-03-24 | $135.99 | $137.54 | $134.00 | $136.20 | $136.20 | 10,996,270 |
| 2025-03-21 | $138.30 | $138.66 | $134.68 | $136.00 | $136.00 | 13,474,070 |
| 2025-03-20 | $140.08 | $140.08 | $137.79 | $137.96 | $137.96 | 11,226,630 |
| 2025-03-19 | $140.18 | $140.68 | $138.60 | $140.10 | $140.10 | 9,690,660 |
| 2025-03-18 | $141.20 | $142.20 | $139.10 | $140.68 | $140.68 | 12,342,370 |
| 2025-03-17 | $141.00 | $142.06 | $139.68 | $140.26 | $140.26 | 12,298,150 |
| 2025-03-14 | $136.72 | $140.49 | $136.65 | $139.68 | $139.68 | 20,975,130 |
| 2025-03-13 | $140.00 | $140.01 | $135.91 | $137.20 | $137.20 | 25,747,640 |
| 2025-03-12 | $143.50 | $144.00 | $140.76 | $140.88 | $140.88 | 18,130,810 |
| 2025-03-11 | $142.06 | $144.36 | $140.30 | $142.50 | $142.50 | 20,397,760 |
| 2025-03-10 | $144.87 | $145.50 | $143.10 | $145.06 | $145.06 | 16,314,090 |
| 2025-03-07 | $146.00 | $147.41 | $144.30 | $144.91 | $144.91 | 21,898,000 |
| 2025-03-06 | $146.61 | $148.88 | $146.20 | $147.05 | $147.05 | 31,818,800 |
| 2025-03-05 | $142.24 | $147.20 | $142.23 | $145.08 | $145.08 | 23,094,770 |
| 2025-03-04 | $140.21 | $144.80 | $140.00 | $143.40 | $143.40 | 27,346,030 |
| 2025-03-03 | $143.00 | $146.21 | $140.60 | $142.68 | $142.68 | 28,059,480 |
| 2025-02-28 | $146.00 | $147.99 | $141.24 | $141.80 | $141.80 | 37,307,880 |
| 2025-02-27 | $148.00 | $150.00 | $144.62 | $147.90 | $147.90 | 32,438,870 |
| 2025-02-26 | $147.51 | $149.92 | $143.97 | $148.49 | $148.49 | 40,563,570 |
| 2025-02-25 | $146.00 | $150.89 | $145.50 | $147.20 | $147.20 | 39,823,400 |
| 2025-02-24 | $155.44 | $155.44 | $148.46 | $150.00 | $150.00 | 54,857,910 |
| 2025-02-20 | $161.00 | $161.96 | $151.70 | $152.99 | $152.99 | 64,964,130 |
| 2025-02-19 | $145.00 | $157.96 | $143.60 | $157.96 | $157.96 | 60,590,930 |
| 2025-02-18 | $140.00 | $149.66 | $137.60 | $143.60 | $143.60 | 72,095,330 |
| 2025-02-17 | $136.01 | $138.96 | $132.26 | $136.20 | $136.20 | 42,084,830 |
| 2025-02-14 | $134.00 | $138.30 | $131.01 | $135.92 | $135.92 | 42,683,060 |
| 2025-02-13 | $139.00 | $141.65 | $135.59 | $136.05 | $136.05 | 58,663,320 |
| 2025-02-12 | $122.25 | $135.30 | $121.51 | $135.30 | $135.30 | 47,143,890 |
| 2025-02-11 | $120.10 | $123.39 | $119.80 | $123.00 | $123.00 | 36,131,370 |
| 2025-02-10 | $117.36 | $119.78 | $116.91 | $118.34 | $118.34 | 28,317,640 |
| 2025-02-07 | $114.98 | $120.57 | $114.88 | $117.10 | $117.10 | 50,996,630 |
| 2025-02-06 | $109.92 | $113.55 | $109.00 | $113.55 | $113.55 | 29,341,430 |
| 2025-02-05 | $107.85 | $111.00 | $105.90 | $110.59 | $110.59 | 28,283,020 |
| 2025-01-27 | $107.83 | $108.29 | $105.50 | $105.51 | $105.51 | 13,168,940 |
| 2025-01-24 | $106.03 | $107.68 | $105.92 | $107.36 | $107.36 | 15,722,430 |
| 2025-01-23 | $109.44 | $109.71 | $106.35 | $106.36 | $106.36 | 22,643,370 |
| 2025-01-22 | $108.50 | $110.50 | $106.70 | $108.27 | $108.27 | 33,130,620 |
| 2025-01-21 | $105.17 | $106.99 | $104.08 | $106.65 | $106.65 | 19,499,900 |
| 2025-01-20 | $103.50 | $105.65 | $103.01 | $104.86 | $104.86 | 18,187,880 |
| 2025-01-17 | $101.00 | $104.05 | $100.68 | $102.64 | $102.64 | 15,320,730 |
| 2025-01-16 | $103.12 | $105.08 | $101.30 | $101.81 | $101.81 | 16,413,090 |
| 2025-01-15 | $104.64 | $104.64 | $102.26 | $102.56 | $102.56 | 14,022,280 |
| 2025-01-14 | $99.78 | $104.75 | $97.56 | $104.75 | $104.75 | 22,311,330 |
| 2025-01-13 | $98.68 | $100.48 | $98.23 | $99.75 | $99.75 | 13,725,180 |
| 2025-01-09 | $100.00 | $101.86 | $99.68 | $99.96 | $99.96 | 11,700,610 |
| 2025-01-08 | $101.41 | $101.90 | $98.01 | $100.63 | $100.63 | 18,010,140 |
| 2025-01-07 | $98.60 | $102.30 | $98.28 | $101.92 | $101.92 | 19,650,380 |
| 2025-01-06 | $98.88 | $100.79 | $97.80 | $98.14 | $98.14 | 13,061,300 |
| 2025-01-03 | $100.95 | $101.27 | $98.11 | $98.50 | $98.50 | 15,931,270 |
| 2025-01-02 | $104.40 | $104.93 | $98.99 | $100.58 | $100.58 | 20,914,030 |
| 2024-12-31 | $107.66 | $108.50 | $104.35 | $104.41 | $104.41 | 19,274,960 |
| 2024-12-30 | $105.72 | $109.80 | $105.71 | $108.00 | $108.00 | 28,297,960 |
| 2024-12-27 | $105.90 | $108.13 | $105.35 | $105.70 | $105.70 | 23,228,230 |
| 2024-12-26 | $101.30 | $107.27 | $100.23 | $106.01 | $106.01 | 29,625,880 |
| 2024-12-25 | $102.90 | $104.50 | $100.82 | $101.29 | $101.29 | 15,918,710 |
| 2024-12-24 | $102.11 | $102.79 | $100.58 | $102.79 | $102.79 | 12,311,480 |
| 2024-12-23 | $103.98 | $105.29 | $101.68 | $101.89 | $101.89 | 19,137,850 |
| 2024-12-20 | $103.28 | $106.50 | $103.07 | $104.01 | $104.01 | 26,991,250 |
| 2024-12-19 | $99.27 | $103.85 | $99.03 | $103.27 | $103.27 | 24,990,150 |
| 2024-12-18 | $97.50 | $102.13 | $97.00 | $101.06 | $101.06 | 23,442,820 |
| 2024-12-17 | $97.00 | $98.72 | $96.89 | $97.50 | $97.50 | 12,675,940 |
| 2024-12-16 | $98.99 | $101.65 | $97.23 | $97.61 | $97.61 | 20,276,830 |
| 2024-12-13 | $99.70 | $100.12 | $98.10 | $98.66 | $98.66 | 16,931,030 |
| 2024-12-12 | $99.95 | $100.61 | $98.71 | $100.16 | $100.16 | 13,619,940 |
| 2024-12-11 | $98.98 | $100.82 | $98.98 | $99.95 | $99.95 | 12,012,380 |
| 2024-12-10 | $101.53 | $101.99 | $98.55 | $98.89 | $98.89 | 16,915,730 |
| 2024-12-09 | $99.35 | $99.52 | $97.84 | $98.54 | $98.54 | 9,885,400 |
| 2024-12-06 | $97.80 | $99.98 | $97.40 | $99.35 | $99.35 | 13,791,380 |
| 2024-12-05 | $98.00 | $98.26 | $97.20 | $97.72 | $97.72 | 10,349,970 |
| 2024-12-04 | $100.56 | $100.98 | $98.05 | $98.34 | $98.34 | 15,451,130 |
| 2024-12-03 | $101.09 | $101.09 | $97.78 | $98.78 | $98.78 | 15,995,980 |
| 2024-12-02 | $98.79 | $101.60 | $98.39 | $101.00 | $101.00 | 17,048,440 |
| 2024-11-29 | $96.69 | $100.18 | $96.25 | $98.64 | $98.64 | 15,283,320 |
| 2024-11-28 | $98.66 | $99.49 | $97.00 | $97.20 | $97.20 | 13,142,820 |
| 2024-11-27 | $95.98 | $98.50 | $94.84 | $98.49 | $98.49 | 16,250,480 |
| 2024-11-26 | $96.90 | $97.80 | $95.98 | $96.35 | $96.35 | 13,617,100 |
| 2024-11-25 | $99.55 | $100.15 | $95.80 | $97.03 | $97.03 | 19,194,110 |
| 2024-11-22 | $105.03 | $106.33 | $99.00 | $99.52 | $99.52 | 25,648,450 |
| 2024-11-21 | $105.86 | $106.20 | $104.23 | $104.92 | $104.92 | 13,439,350 |
| 2024-11-20 | $106.00 | $106.60 | $104.76 | $105.86 | $105.86 | 14,369,620 |
| 2024-11-19 | $104.95 | $106.80 | $103.00 | $106.33 | $106.33 | 18,222,730 |
| 2024-11-18 | $107.63 | $108.43 | $104.00 | $104.95 | $104.95 | 19,395,430 |
| 2024-11-15 | $110.01 | $111.65 | $107.15 | $107.63 | $107.63 | 20,544,020 |
| 2024-11-14 | $113.55 | $113.99 | $110.00 | $110.33 | $110.33 | 22,779,840 |
| 2024-11-13 | $114.00 | $114.90 | $111.68 | $113.55 | $113.55 | 24,954,900 |
| 2024-11-12 | $117.00 | $119.16 | $113.96 | $115.24 | $115.24 | 37,934,430 |
| 2024-11-11 | $111.68 | $116.65 | $111.68 | $116.01 | $116.01 | 42,769,630 |
| 2024-11-08 | $113.80 | $114.95 | $111.40 | $111.66 | $111.66 | 32,284,810 |
| 2024-11-07 | $108.99 | $112.18 | $108.60 | $111.95 | $111.95 | 24,681,960 |
| 2024-11-06 | $111.63 | $112.29 | $108.88 | $109.99 | $109.99 | 27,909,130 |
| 2024-11-05 | $107.00 | $111.66 | $106.51 | $110.62 | $110.62 | 32,201,250 |
| 2024-11-04 | $104.80 | $107.34 | $104.75 | $106.91 | $106.91 | 16,218,730 |
| 2024-11-01 | $107.11 | $107.88 | $104.74 | $104.92 | $104.92 | 17,256,890 |
| 2024-10-31 | $107.42 | $108.37 | $105.08 | $107.30 | $107.30 | 23,795,990 |
| 2024-10-30 | $108.57 | $109.90 | $106.61 | $107.42 | $107.42 | 17,454,840 |
| 2024-10-29 | $110.95 | $113.58 | $109.28 | $109.34 | $109.34 | 24,364,960 |
| 2024-10-28 | $112.50 | $112.50 | $109.80 | $110.95 | $110.95 | 18,085,500 |
| 2024-10-25 | $110.50 | $112.88 | $108.51 | $111.78 | $111.78 | 20,003,270 |
| 2024-10-24 | $110.80 | $111.29 | $109.10 | $110.00 | $110.00 | 15,248,340 |
| 2024-10-23 | $113.30 | $113.61 | $111.26 | $111.54 | $111.54 | 20,595,820 |
| 2024-10-22 | $113.50 | $115.27 | $111.80 | $113.17 | $113.17 | 22,944,670 |
| 2024-10-21 | $113.10 | $117.45 | $111.72 | $113.68 | $113.68 | 43,821,170 |
| 2024-10-18 | $103.66 | $112.95 | $102.58 | $110.20 | $110.20 | 40,239,480 |
| 2024-10-17 | $106.51 | $107.50 | $103.64 | $103.67 | $103.67 | 22,670,900 |
| 2024-10-16 | $105.40 | $108.01 | $105.01 | $105.65 | $105.65 | 23,154,180 |
| 2024-10-15 | $111.50 | $114.67 | $109.23 | $109.28 | $109.28 | 29,611,660 |
| 2024-10-14 | $111.93 | $111.94 | $105.66 | $110.67 | $110.67 | 36,108,410 |
| 2024-10-11 | $113.00 | $114.50 | $107.66 | $111.95 | $111.95 | 30,476,430 |
| 2024-10-10 | $123.35 | $123.35 | $115.00 | $115.40 | $115.40 | 46,022,680 |
| 2024-10-09 | $115.57 | $124.00 | $110.00 | $115.48 | $115.48 | 54,269,700 |
| 2024-10-08 | $117.92 | $117.92 | $112.81 | $117.92 | $117.92 | 47,991,570 |
| 2024-09-30 | $103.50 | $107.20 | $100.04 | $107.20 | $107.20 | 36,546,610 |
| 2024-09-27 | $91.86 | $98.20 | $91.70 | $98.01 | $98.01 | 9,239,820 |
| 2024-09-26 | $86.90 | $90.41 | $86.40 | $90.38 | $90.38 | 14,423,780 |
| 2024-09-25 | $86.00 | $89.32 | $85.70 | $86.94 | $86.94 | 15,955,280 |
| 2024-09-24 | $83.20 | $85.54 | $81.41 | $85.08 | $85.08 | 16,480,090 |
| 2024-09-23 | $84.01 | $84.93 | $82.70 | $82.70 | $82.70 | 8,054,660 |
| 2024-09-20 | $86.49 | $86.50 | $83.60 | $84.48 | $84.48 | 10,402,510 |
| 2024-09-19 | $85.50 | $87.67 | $84.98 | $86.50 | $86.50 | 8,765,700 |
| 2024-09-18 | $84.69 | $85.40 | $83.44 | $84.97 | $84.97 | 5,177,700 |
| 2024-09-13 | $84.90 | $85.55 | $84.00 | $84.37 | $84.37 | 5,456,030 |
| 2024-09-12 | $86.54 | $87.23 | $84.81 | $84.84 | $84.84 | 6,140,750 |
| 2024-09-11 | $85.71 | $86.55 | $85.49 | $86.20 | $86.20 | 4,194,580 |
| 2024-09-10 | $85.71 | $86.67 | $84.69 | $86.24 | $86.24 | 6,148,870 |
| 2024-09-09 | $85.00 | $86.87 | $84.88 | $86.25 | $86.25 | 6,473,000 |
| 2024-09-06 | $87.18 | $87.36 | $85.48 | $85.51 | $85.51 | 5,905,180 |
| 2024-09-05 | $86.60 | $87.45 | $85.51 | $87.34 | $87.34 | 6,335,980 |
| 2024-09-04 | $85.81 | $87.05 | $85.00 | $86.63 | $86.63 | 5,470,770 |
| 2024-09-03 | $86.30 | $88.25 | $86.14 | $87.56 | $87.56 | 7,526,030 |
| 2024-09-02 | $90.30 | $90.30 | $86.40 | $86.40 | $86.40 | 11,361,260 |
| 2024-08-30 | $87.47 | $91.15 | $87.30 | $90.53 | $90.53 | 13,971,750 |
| 2024-08-29 | $87.80 | $88.68 | $86.43 | $87.57 | $87.57 | 8,033,120 |
| 2024-08-28 | $87.00 | $88.14 | $86.01 | $87.90 | $87.90 | 7,385,170 |
| 2024-08-27 | $88.01 | $88.96 | $86.92 | $87.28 | $87.28 | 10,028,770 |
| 2024-08-26 | $90.49 | $90.90 | $88.21 | $89.10 | $89.10 | 9,405,750 |
| 2024-08-23 | $90.55 | $91.20 | $89.81 | $90.48 | $90.48 | 6,634,690 |
| 2024-08-22 | $92.96 | $92.96 | $90.19 | $91.15 | $91.15 | 10,588,430 |
| 2024-08-21 | $91.90 | $93.60 | $90.80 | $92.96 | $92.96 | 12,610,950 |
| 2024-08-20 | $91.13 | $94.05 | $89.55 | $92.28 | $92.28 | 18,661,830 |
| 2024-08-19 | $91.10 | $91.85 | $89.21 | $89.70 | $89.70 | 11,517,650 |
| 2024-08-16 | $92.46 | $92.46 | $91.25 | $91.45 | $91.45 | 8,122,820 |
| 2024-08-15 | $93.15 | $94.50 | $92.10 | $92.75 | $92.75 | 10,277,920 |
| 2024-08-14 | $93.80 | $94.19 | $92.80 | $93.15 | $93.15 | 9,263,290 |
| 2024-08-13 | $92.39 | $93.40 | $92.03 | $93.40 | $93.40 | 7,691,340 |
| 2024-08-12 | $92.03 | $92.50 | $91.16 | $92.33 | $92.33 | 5,929,030 |
| 2024-08-09 | $93.50 | $93.74 | $92.08 | $92.17 | $92.17 | 9,252,490 |
| 2024-08-08 | $92.00 | $93.48 | $90.60 | $92.05 | $92.05 | 10,070,730 |
| 2024-08-07 | $94.88 | $94.92 | $92.53 | $92.55 | $92.55 | 9,453,610 |
| 2024-08-06 | $96.00 | $96.50 | $93.33 | $94.93 | $94.93 | 11,746,350 |
| 2024-08-05 | $98.00 | $99.15 | $94.59 | $94.59 | $94.59 | 16,062,250 |
| 2024-08-02 | $100.00 | $101.35 | $98.72 | $99.01 | $99.01 | 10,194,210 |
| 2024-08-01 | $103.51 | $103.78 | $100.53 | $101.90 | $101.90 | 11,913,060 |
| 2024-07-31 | $100.40 | $103.59 | $99.80 | $102.97 | $102.97 | 10,799,900 |
| 2024-07-30 | $101.47 | $101.65 | $99.73 | $100.70 | $100.70 | 8,059,980 |
| 2024-07-29 | $103.50 | $104.89 | $101.45 | $101.71 | $101.71 | 8,245,330 |
| 2024-07-26 | $103.00 | $104.29 | $102.01 | $103.93 | $103.93 | 6,371,510 |
| 2024-07-25 | $103.09 | $103.88 | $101.56 | $103.00 | $103.00 | 7,112,250 |
| 2024-07-24 | $104.82 | $106.39 | $102.68 | $103.16 | $103.16 | 9,246,900 |
| 2024-07-23 | $109.55 | $109.67 | $104.62 | $104.83 | $104.83 | 11,065,090 |
| 2024-07-22 | $110.98 | $111.16 | $108.86 | $109.71 | $109.71 | 10,834,630 |
| 2024-07-19 | $107.99 | $111.95 | $107.65 | $111.10 | $111.10 | 13,995,770 |
| 2024-07-18 | $107.01 | $109.37 | $105.90 | $109.00 | $109.00 | 13,540,740 |
| 2024-07-17 | $110.50 | $111.50 | $109.34 | $109.37 | $109.37 | 10,333,590 |
| 2024-07-16 | $108.20 | $111.18 | $108.00 | $110.45 | $110.45 | 13,002,950 |
| 2024-07-15 | $108.87 | $111.36 | $107.20 | $108.68 | $108.68 | 11,428,170 |
| 2024-07-12 | $104.50 | $110.00 | $103.79 | $108.88 | $108.88 | 17,352,010 |
| 2024-07-11 | $105.46 | $106.88 | $103.78 | $105.24 | $105.24 | 15,056,840 |
| 2024-07-10 | $102.80 | $104.89 | $102.09 | $104.44 | $104.44 | 14,219,890 |
| 2024-07-09 | $101.30 | $103.66 | $100.58 | $103.65 | $103.65 | 18,045,670 |
| 2024-07-08 | $104.00 | $104.00 | $100.63 | $101.59 | $101.59 | 19,793,240 |
| 2024-07-05 | $97.75 | $98.05 | $95.15 | $97.68 | $97.68 | 6,777,350 |
| 2024-07-04 | $97.36 | $100.28 | $97.04 | $97.87 | $97.87 | 8,501,260 |
| 2024-07-03 | $96.98 | $98.49 | $95.86 | $97.46 | $97.46 | 5,611,080 |
| 2024-07-02 | $98.43 | $99.18 | $96.60 | $96.78 | $96.78 | 6,659,670 |
| 2024-07-01 | $99.00 | $100.15 | $97.35 | $99.02 | $99.02 | 5,470,580 |
| 2024-06-28 | $98.92 | $100.67 | $98.75 | $99.37 | $99.37 | 10,378,890 |
| 2024-06-27 | $99.68 | $101.77 | $98.90 | $99.08 | $99.08 | 8,596,930 |
| 2024-06-26 | $100.42 | $100.63 | $98.00 | $100.15 | $100.15 | 8,871,230 |
| 2024-06-25 | $102.72 | $102.88 | $98.90 | $99.90 | $99.90 | 8,890,040 |
| 2024-06-24 | $103.89 | $104.78 | $102.60 | $103.16 | $103.16 | 8,606,860 |
| 2024-06-21 | $102.30 | $103.90 | $100.93 | $103.90 | $103.90 | 11,908,020 |
| 2024-06-20 | $103.40 | $104.66 | $102.25 | $103.20 | $103.20 | 9,905,210 |
| 2024-06-19 | $104.78 | $104.95 | $102.70 | $103.47 | $103.47 | 10,918,140 |
| 2024-06-18 | $104.31 | $105.90 | $103.66 | $104.80 | $104.80 | 12,837,080 |
| 2024-06-17 | $103.16 | $104.66 | $102.50 | $103.98 | $103.98 | 12,901,650 |
| 2024-06-14 | $102.12 | $104.47 | $101.53 | $102.49 | $102.49 | 19,412,400 |
| 2024-06-13 | $100.69 | $104.20 | $100.69 | $102.30 | $102.30 | 15,565,510 |
| 2024-06-12 | $100.22 | $102.67 | $99.85 | $100.60 | $100.60 | 13,583,500 |
| 2024-06-11 | $99.55 | $101.17 | $99.30 | $99.99 | $99.99 | 10,186,270 |
| 2024-06-07 | $100.30 | $101.88 | $99.29 | $100.14 | $100.14 | 7,120,940 |
| 2024-06-06 | $101.69 | $101.99 | $99.90 | $100.18 | $100.18 | 8,313,080 |
| 2024-06-05 | $97.41 | $100.99 | $97.19 | $100.42 | $100.42 | 11,348,130 |
| 2024-06-04 | $96.03 | $97.55 | $95.61 | $97.30 | $97.30 | 7,804,120 |
| 2024-06-03 | $94.08 | $96.75 | $93.93 | $96.55 | $96.55 | 11,452,300 |
| 2024-05-31 | $95.00 | $95.26 | $93.80 | $94.03 | $94.03 | 7,780,640 |
| 2024-05-30 | $92.95 | $95.42 | $92.00 | $95.07 | $95.07 | 12,559,180 |
| 2024-05-29 | $93.31 | $94.21 | $92.61 | $93.34 | $93.34 | 6,807,110 |
| 2024-05-28 | $94.02 | $95.05 | $92.76 | $93.40 | $93.40 | 9,224,590 |
| 2024-05-27 | $93.70 | $94.44 | $91.75 | $94.00 | $94.00 | 8,800,910 |
| 2024-05-24 | $95.99 | $95.99 | $93.50 | $93.59 | $93.59 | 6,846,390 |
| 2024-05-23 | $97.99 | $98.20 | $95.60 | $96.00 | $96.00 | 9,830,800 |
| 2024-05-22 | $98.80 | $98.92 | $96.89 | $98.00 | $98.00 | 5,951,450 |
| 2024-05-21 | $97.76 | $99.23 | $97.51 | $98.84 | $98.84 | 6,258,210 |
| 2024-05-20 | $98.83 | $99.40 | $97.66 | $98.07 | $98.07 | 7,241,100 |
| 2024-05-17 | $100.15 | $100.50 | $98.34 | $99.42 | $99.42 | 8,034,870 |
| 2024-05-16 | $102.23 | $102.99 | $99.90 | $100.19 | $100.19 | 10,128,390 |
| 2024-05-15 | $103.80 | $105.50 | $102.20 | $102.23 | $102.23 | 5,463,290 |
| 2024-05-14 | $103.58 | $105.26 | $103.50 | $104.61 | $104.61 | 5,389,340 |
| 2024-05-13 | $103.10 | $105.25 | $102.01 | $103.77 | $103.77 | 6,087,620 |
| 2024-05-10 | $104.33 | $106.11 | $103.12 | $103.60 | $103.60 | 8,035,880 |
| 2024-05-09 | $102.92 | $103.96 | $101.52 | $103.39 | $103.39 | 5,970,410 |
| 2024-05-08 | $104.35 | $104.60 | $102.70 | $102.92 | $102.92 | 5,725,370 |
| 2024-05-07 | $102.99 | $105.50 | $102.28 | $103.94 | $103.94 | 8,220,260 |
| 2024-05-06 | $103.00 | $105.70 | $101.72 | $103.03 | $103.03 | 14,160,000 |
| 2024-04-30 | $102.32 | $103.60 | $101.07 | $101.60 | $101.60 | 10,123,450 |
| 2024-04-29 | $101.80 | $102.86 | $100.20 | $102.63 | $102.63 | 15,761,900 |
| 2024-04-26 | $93.03 | $96.71 | $93.03 | $96.71 | $96.71 | 8,876,590 |
| 2024-04-25 | $92.80 | $94.50 | $91.56 | $93.88 | $93.88 | 6,517,980 |
| 2024-04-24 | $93.33 | $93.97 | $91.42 | $92.80 | $92.80 | 6,179,940 |
| 2024-04-23 | $94.50 | $95.33 | $92.14 | $93.28 | $93.28 | 5,105,030 |
| 2024-04-22 | $92.00 | $94.88 | $90.83 | $94.52 | $94.52 | 8,764,790 |
| 2024-04-19 | $96.00 | $96.90 | $88.22 | $93.31 | $93.31 | 15,705,960 |
| 2024-04-18 | $99.42 | $99.99 | $97.78 | $97.83 | $97.83 | 7,017,980 |
| 2024-04-17 | $95.00 | $99.50 | $94.70 | $99.10 | $99.10 | 9,944,920 |
| 2024-04-16 | $96.00 | $96.90 | $94.13 | $94.22 | $94.22 | 5,288,340 |
| 2024-04-15 | $94.50 | $97.10 | $94.20 | $96.29 | $96.29 | 6,650,180 |
| 2024-04-12 | $96.13 | $97.49 | $94.89 | $95.03 | $95.03 | 5,727,290 |
| 2024-04-11 | $95.62 | $98.10 | $94.60 | $96.45 | $96.45 | 7,618,230 |
| 2024-04-10 | $95.10 | $95.97 | $93.30 | $95.65 | $95.65 | 7,805,380 |
| 2024-04-09 | $95.00 | $95.45 | $93.88 | $95.20 | $95.20 | 5,197,130 |
| 2024-04-08 | $96.63 | $97.50 | $94.44 | $94.50 | $94.50 | 7,923,580 |
| 2024-04-03 | $97.35 | $99.30 | $95.29 | $96.97 | $96.97 | 8,614,140 |
| 2024-04-02 | $100.55 | $100.80 | $96.84 | $97.40 | $97.40 | 8,893,350 |
| 2024-04-01 | $99.90 | $101.26 | $97.90 | $100.55 | $100.55 | 7,763,310 |
| 2024-03-29 | $98.57 | $99.31 | $95.60 | $98.41 | $98.41 | 6,515,360 |
| 2024-03-28 | $96.90 | $101.78 | $96.78 | $98.50 | $98.50 | 11,803,020 |
| 2024-03-27 | $96.82 | $99.50 | $96.50 | $97.41 | $97.41 | 9,918,070 |
| 2024-03-26 | $98.36 | $98.87 | $96.38 | $96.82 | $96.82 | 7,913,680 |
| 2024-03-25 | $99.99 | $100.40 | $97.24 | $97.35 | $97.35 | 9,030,250 |
| 2024-03-22 | $99.50 | $100.80 | $98.37 | $98.75 | $98.75 | 9,129,230 |
| 2024-03-21 | $100.60 | $102.15 | $99.37 | $99.67 | $99.67 | 7,589,370 |
| 2024-03-20 | $99.90 | $101.56 | $98.30 | $100.08 | $100.08 | 10,096,070 |
| 2024-03-19 | $99.46 | $103.35 | $99.20 | $100.81 | $100.81 | 17,355,070 |
| 2024-03-18 | $94.56 | $100.60 | $94.56 | $100.05 | $100.05 | 19,556,510 |
| 2024-03-15 | $93.42 | $94.20 | $92.72 | $93.80 | $93.80 | 9,683,560 |
| 2024-03-14 | $95.32 | $95.88 | $92.90 | $93.70 | $93.70 | 10,521,690 |
| 2024-03-13 | $96.53 | $97.76 | $95.70 | $96.04 | $96.04 | 14,277,530 |
| 2024-03-12 | $95.29 | $98.41 | $94.51 | $96.20 | $96.20 | 10,476,550 |
| 2024-03-11 | $93.46 | $95.60 | $92.81 | $95.28 | $95.28 | 8,375,320 |
| 2024-03-08 | $92.50 | $94.20 | $91.58 | $93.92 | $93.92 | 6,242,760 |
| 2024-03-07 | $94.20 | $95.45 | $92.10 | $92.41 | $92.41 | 8,123,090 |
| 2024-03-06 | $95.06 | $96.10 | $92.38 | $94.26 | $94.26 | 11,402,130 |
| 2024-03-05 | $94.50 | $98.45 | $94.03 | $96.00 | $96.00 | 17,412,390 |
| 2024-03-04 | $94.80 | $96.46 | $92.60 | $94.16 | $94.16 | 13,136,680 |
| 2024-03-01 | $96.00 | $96.34 | $93.08 | $94.04 | $94.04 | 17,689,130 |
| 2024-02-29 | $87.00 | $96.00 | $86.88 | $96.00 | $96.00 | 18,196,500 |
| 2024-02-28 | $90.20 | $92.45 | $87.60 | $87.70 | $87.70 | 10,412,200 |
| 2024-02-27 | $87.50 | $90.40 | $86.56 | $90.35 | $90.35 | 10,344,460 |
| 2024-02-26 | $87.61 | $89.45 | $87.14 | $88.10 | $88.10 | 6,684,590 |
| 2024-02-23 | $87.31 | $88.10 | $86.00 | $87.27 | $87.27 | 6,418,640 |
| 2024-02-22 | $84.79 | $87.56 | $84.70 | $87.07 | $87.07 | 7,595,590 |
| 2024-02-21 | $83.70 | $86.59 | $82.89 | $85.26 | $85.26 | 10,082,320 |
| 2024-02-20 | $84.99 | $85.18 | $81.81 | $84.58 | $84.58 | 9,408,110 |
| 2024-02-19 | $88.90 | $88.90 | $84.21 | $85.65 | $85.65 | 9,872,480 |
| 2024-02-08 | $82.51 | $87.27 | $82.50 | $87.19 | $87.19 | 11,540,520 |
| 2024-02-07 | $84.82 | $86.60 | $83.45 | $85.87 | $85.87 | 10,668,820 |
| 2024-02-06 | $79.22 | $84.25 | $78.00 | $84.08 | $84.08 | 11,640,550 |
| 2024-02-05 | $79.80 | $80.49 | $75.94 | $79.22 | $79.22 | 12,821,190 |
| 2024-02-02 | $84.30 | $84.80 | $77.19 | $79.90 | $79.90 | 13,224,190 |
| 2024-02-01 | $85.80 | $85.82 | $82.88 | $84.30 | $84.30 | 12,490,500 |
| 2024-01-31 | $87.78 | $88.40 | $85.26 | $86.25 | $86.25 | 8,841,740 |
| 2024-01-30 | $88.02 | $90.39 | $87.31 | $87.90 | $87.90 | 9,082,190 |
| 2024-01-29 | $90.00 | $91.50 | $89.00 | $89.14 | $89.14 | 8,300,480 |
| 2024-01-26 | $91.50 | $92.60 | $89.51 | $90.05 | $90.05 | 11,782,820 |
| 2024-01-25 | $89.53 | $92.88 | $88.65 | $92.60 | $92.60 | 12,498,130 |
| 2024-01-24 | $88.28 | $89.90 | $87.02 | $89.30 | $89.30 | 10,898,900 |
| 2024-01-23 | $88.34 | $88.40 | $86.66 | $87.25 | $87.25 | 9,297,480 |
| 2024-01-22 | $90.76 | $91.15 | $87.29 | $89.25 | $89.25 | 10,069,390 |
| 2024-01-19 | $91.64 | $92.47 | $89.10 | $90.76 | $90.76 | 9,790,870 |
| 2024-01-18 | $88.00 | $91.82 | $87.80 | $91.64 | $91.64 | 11,465,660 |
| 2024-01-17 | $89.80 | $90.48 | $88.85 | $88.90 | $88.90 | 8,259,940 |
| 2024-01-16 | $93.20 | $93.50 | $89.01 | $89.94 | $89.94 | 15,886,000 |
| 2024-01-15 | $93.00 | $95.00 | $92.51 | $93.47 | $93.47 | 7,125,620 |
| 2024-01-12 | $93.91 | $95.35 | $93.67 | $94.39 | $94.39 | 5,220,200 |
| 2024-01-11 | $93.00 | $94.87 | $92.99 | $94.50 | $94.50 | 6,170,860 |
| 2024-01-10 | $94.71 | $95.28 | $93.20 | $93.57 | $93.57 | 5,215,630 |
| 2024-01-09 | $95.00 | $96.10 | $93.73 | $95.00 | $95.00 | 7,286,890 |
| 2024-01-08 | $96.50 | $97.99 | $93.99 | $94.31 | $94.31 | 8,323,430 |
| 2024-01-05 | $97.80 | $100.26 | $96.90 | $97.66 | $97.66 | 6,940,320 |
| 2024-01-04 | $99.18 | $99.39 | $96.50 | $98.17 | $98.17 | 6,661,580 |
| 2024-01-03 | $102.00 | $102.85 | $98.75 | $98.93 | $98.93 | 10,764,800 |
| 2024-01-02 | $106.70 | $106.99 | $103.00 | $103.00 | $103.00 | 8,447,080 |
| 2024-01-01 | $106.71 | $106.71 | $106.71 | $106.71 | $106.71 | 0 |
| 2023-12-29 | $109.03 | $109.60 | $106.26 | $106.71 | $106.71 | 9,750,460 |
| 2023-12-28 | $107.15 | $110.00 | $106.71 | $108.85 | $108.85 | 7,848,150 |
| 2023-12-27 | $105.60 | $107.64 | $105.33 | $107.05 | $107.05 | 5,400,110 |
| 2023-12-26 | $109.55 | $109.55 | $105.73 | $106.47 | $106.47 | 5,637,970 |
| 2023-12-25 | $108.00 | $109.58 | $107.38 | $109.36 | $109.36 | 3,204,910 |
| 2023-12-22 | $109.05 | $109.38 | $107.02 | $108.69 | $108.69 | 4,315,350 |
| 2023-12-21 | $108.00 | $109.31 | $106.80 | $108.73 | $108.73 | 5,139,770 |
| 2023-12-20 | $109.00 | $109.28 | $107.30 | $108.32 | $108.32 | 4,178,140 |
| 2023-12-19 | $106.07 | $109.28 | $105.60 | $108.28 | $108.28 | 4,659,360 |
| 2023-12-18 | $107.92 | $108.39 | $105.68 | $106.31 | $106.31 | 5,098,520 |
| 2023-12-14 | $107.82 | $109.70 | $107.18 | $108.41 | $108.41 | 6,333,360 |
| 2023-12-13 | $107.58 | $109.98 | $106.88 | $107.82 | $107.82 | 6,562,910 |
| 2023-12-12 | $106.62 | $108.87 | $104.70 | $107.60 | $107.60 | 5,983,840 |
| 2023-12-11 | $104.50 | $107.20 | $102.62 | $106.92 | $106.92 | 9,461,970 |
| 2023-12-08 | $103.70 | $107.30 | $102.18 | $107.30 | $107.30 | 15,917,610 |
| 2023-12-07 | $104.16 | $104.36 | $102.77 | $103.30 | $103.30 | 7,310,840 |
| 2023-12-06 | $105.08 | $105.59 | $104.06 | $104.50 | $104.50 | 6,160,260 |
| 2023-12-05 | $107.74 | $107.80 | $105.00 | $105.19 | $105.19 | 7,747,430 |
| 2023-12-04 | $109.80 | $109.85 | $107.68 | $108.48 | $108.48 | 6,016,700 |
| 2023-12-01 | $107.91 | $109.97 | $106.22 | $109.50 | $109.50 | 8,331,690 |
| 2023-11-30 | $107.64 | $108.95 | $106.45 | $108.24 | $108.24 | 7,023,440 |
| 2023-11-29 | $108.00 | $109.00 | $107.20 | $108.22 | $108.22 | 15,362,680 |
| 2023-11-28 | $106.48 | $106.48 | $101.33 | $104.38 | $104.38 | 15,102,930 |
| 2023-11-27 | $102.43 | $108.00 | $102.15 | $107.67 | $107.67 | 10,881,440 |
| 2023-11-24 | $103.31 | $104.50 | $103.01 | $103.55 | $103.55 | 7,851,210 |
| 2023-11-23 | $103.90 | $104.84 | $103.19 | $103.68 | $103.68 | 7,343,770 |
| 2023-11-22 | $102.96 | $104.48 | $102.73 | $103.83 | $103.83 | 9,368,230 |
| 2023-11-21 | $104.13 | $104.87 | $103.13 | $103.79 | $103.79 | 7,795,640 |
| 2023-11-20 | $106.78 | $106.98 | $103.49 | $104.13 | $104.13 | 11,949,930 |
| 2023-11-17 | $106.40 | $108.10 | $106.10 | $107.00 | $107.00 | 5,018,300 |
| 2023-11-16 | $108.62 | $109.00 | $106.55 | $106.60 | $106.60 | 6,209,130 |
| 2023-11-15 | $110.48 | $110.52 | $108.33 | $108.98 | $108.98 | 6,348,760 |
| 2023-11-14 | $107.83 | $109.53 | $107.51 | $108.20 | $108.20 | 5,942,360 |
| 2023-11-13 | $109.60 | $110.99 | $107.77 | $108.19 | $108.19 | 8,358,200 |
| 2023-11-10 | $110.00 | $111.00 | $109.00 | $109.60 | $109.60 | 5,318,880 |
| 2023-11-09 | $111.87 | $112.03 | $109.90 | $110.41 | $110.41 | 10,798,550 |
| 2023-11-08 | $112.16 | $113.40 | $111.43 | $111.90 | $111.90 | 13,423,550 |
| 2023-11-07 | $111.00 | $115.89 | $109.77 | $112.76 | $112.76 | 22,536,160 |
| 2023-11-06 | $108.58 | $113.70 | $108.58 | $111.05 | $111.05 | 29,550,030 |
| 2023-11-03 | $105.00 | $107.48 | $104.98 | $106.39 | $106.39 | 20,958,550 |
| 2023-11-02 | $105.12 | $108.25 | $104.50 | $104.98 | $104.98 | 18,545,570 |
| 2023-11-01 | $109.17 | $109.83 | $105.90 | $105.96 | $105.96 | 16,652,740 |
| 2023-10-31 | $112.80 | $114.89 | $109.40 | $110.31 | $110.31 | 17,406,220 |
| 2023-10-30 | $108.50 | $112.68 | $108.11 | $111.10 | $111.10 | 33,777,160 |
| 2023-10-27 | $98.92 | $102.90 | $98.90 | $102.50 | $102.50 | 10,179,640 |
| 2023-10-26 | $102.00 | $103.00 | $99.01 | $99.35 | $99.35 | 9,985,700 |
| 2023-10-25 | $100.03 | $102.89 | $98.74 | $102.16 | $102.16 | 9,611,010 |
| 2023-10-24 | $100.00 | $100.37 | $97.70 | $100.03 | $100.03 | 8,205,260 |
| 2023-10-23 | $99.52 | $100.50 | $97.88 | $99.10 | $99.10 | 6,266,610 |
| 2023-10-20 | $100.17 | $100.50 | $98.83 | $98.93 | $98.93 | 7,904,090 |
| 2023-10-19 | $101.00 | $102.20 | $100.39 | $100.50 | $100.50 | 6,078,040 |
| 2023-10-18 | $100.99 | $102.21 | $99.81 | $101.09 | $101.09 | 6,804,580 |
| 2023-10-17 | $100.69 | $101.72 | $99.51 | $101.11 | $101.11 | 6,035,070 |
| 2023-10-16 | $102.95 | $103.98 | $100.14 | $100.22 | $100.22 | 8,650,030 |
| 2023-10-13 | $101.21 | $104.00 | $101.02 | $102.95 | $102.95 | 9,809,880 |
| 2023-10-12 | $101.49 | $102.85 | $100.50 | $101.91 | $101.91 | 9,080,070 |
| 2023-10-11 | $99.00 | $101.81 | $98.09 | $101.49 | $101.49 | 13,342,310 |
| 2023-10-10 | $95.35 | $99.54 | $95.00 | $98.50 | $98.50 | 8,737,220 |
| 2023-10-09 | $93.07 | $96.39 | $93.00 | $95.35 | $95.35 | 6,586,680 |
| 2023-09-28 | $93.00 | $94.11 | $92.60 | $93.06 | $93.06 | 4,567,920 |
| 2023-09-27 | $93.18 | $94.90 | $92.72 | $92.98 | $92.98 | 4,576,820 |
| 2023-09-26 | $94.70 | $95.35 | $93.17 | $93.53 | $93.53 | 4,177,030 |
| 2023-09-25 | $96.80 | $96.80 | $94.71 | $94.90 | $94.90 | 6,089,260 |
| 2023-09-22 | $92.21 | $96.80 | $91.71 | $96.19 | $96.19 | 7,130,080 |
| 2023-09-21 | $93.93 | $94.13 | $92.00 | $92.00 | $92.00 | 4,228,780 |
| 2023-09-20 | $96.88 | $96.89 | $93.54 | $93.58 | $93.58 | 4,865,540 |
| 2023-09-19 | $96.00 | $96.50 | $94.17 | $96.00 | $96.00 | 8,458,240 |
| 2023-09-18 | $93.40 | $94.98 | $92.50 | $94.80 | $94.80 | 7,871,800 |
| 2023-09-15 | $91.48 | $93.63 | $89.77 | $93.46 | $93.46 | 7,049,280 |
| 2023-09-14 | $93.56 | $94.06 | $90.72 | $91.48 | $91.48 | 4,535,160 |
| 2023-09-13 | $92.50 | $94.29 | $92.36 | $93.58 | $93.58 | 5,707,570 |
| 2023-09-12 | $93.00 | $93.49 | $91.80 | $92.95 | $92.95 | 2,366,540 |
| 2023-09-11 | $91.82 | $93.73 | $91.82 | $93.00 | $93.00 | 3,670,520 |
| 2023-09-08 | $93.00 | $93.49 | $92.19 | $92.36 | $92.36 | 2,957,540 |
| 2023-09-07 | $93.80 | $94.38 | $93.00 | $93.15 | $93.15 | 4,747,500 |
| 2023-09-06 | $92.33 | $94.20 | $92.00 | $94.06 | $94.06 | 5,664,320 |
| 2023-09-05 | $93.00 | $93.65 | $92.02 | $92.79 | $92.79 | 5,004,800 |
| 2023-09-04 | $91.32 | $92.46 | $90.30 | $92.45 | $92.45 | 5,254,450 |
| 2023-09-01 | $92.38 | $92.51 | $89.68 | $90.37 | $90.37 | 4,120,220 |
| 2023-08-31 | $91.57 | $92.73 | $90.90 | $92.02 | $92.02 | 4,761,380 |
| 2023-08-30 | $91.77 | $92.95 | $91.00 | $91.71 | $91.71 | 8,449,670 |
| 2023-08-29 | $87.75 | $90.99 | $87.72 | $90.24 | $90.24 | 8,006,420 |
| 2023-08-28 | $95.00 | $95.00 | $87.50 | $88.20 | $88.20 | 9,151,830 |
| 2023-08-25 | $87.86 | $89.99 | $87.35 | $89.18 | $89.18 | 5,780,600 |
| 2023-08-24 | $88.92 | $89.97 | $88.30 | $88.88 | $88.88 | 5,136,810 |
| 2023-08-23 | $90.01 | $90.42 | $88.58 | $88.61 | $88.61 | 5,123,590 |
| 2023-08-22 | $87.98 | $91.20 | $87.04 | $90.01 | $90.01 | 8,786,460 |
| 2023-08-21 | $87.28 | $88.23 | $86.56 | $87.12 | $87.12 | 5,672,340 |
| 2023-08-18 | $88.58 | $89.13 | $86.21 | $88.23 | $88.23 | 8,049,070 |
| 2023-08-17 | $88.50 | $89.35 | $87.50 | $88.00 | $88.00 | 9,960,640 |
| 2023-08-16 | $90.80 | $92.39 | $87.38 | $88.05 | $88.05 | 16,200,580 |
| 2023-08-15 | $100.00 | $100.10 | $90.00 | $92.16 | $92.16 | 22,530,480 |
| 2023-08-14 | $100.00 | $100.64 | $98.80 | $100.00 | $100.00 | 4,453,800 |
| 2023-08-11 | $103.41 | $103.80 | $100.78 | $100.79 | $100.79 | 4,737,680 |
| 2023-08-10 | $103.63 | $104.60 | $102.68 | $103.38 | $103.38 | 2,534,670 |
| 2023-08-09 | $103.65 | $105.13 | $103.04 | $103.63 | $103.63 | 3,603,640 |
| 2023-08-08 | $104.15 | $105.70 | $104.00 | $104.40 | $104.40 | 3,678,130 |
| 2023-08-07 | $102.80 | $104.58 | $102.50 | $104.48 | $104.48 | 4,200,090 |
| 2023-08-04 | $107.99 | $109.00 | $103.00 | $103.20 | $103.20 | 9,146,040 |
| 2023-08-03 | $105.35 | $107.63 | $104.19 | $107.13 | $107.13 | 6,714,870 |
| 2023-08-02 | $103.28 | $106.36 | $102.88 | $105.63 | $105.63 | 9,410,120 |
| 2023-08-01 | $102.62 | $103.97 | $102.05 | $103.55 | $103.55 | 4,651,280 |
| 2023-07-31 | $101.65 | $103.18 | $101.20 | $102.60 | $102.60 | 6,471,330 |
| 2023-07-28 | $100.43 | $102.00 | $99.15 | $101.73 | $101.65 | 6,668,600 |
| 2023-07-27 | $102.22 | $103.28 | $100.41 | $100.97 | $100.89 | 4,786,540 |
| 2023-07-26 | $102.93 | $102.93 | $101.18 | $101.47 | $101.39 | 4,912,580 |
| 2023-07-25 | $102.17 | $103.28 | $100.85 | $102.93 | $102.85 | 7,198,410 |
| 2023-07-24 | $100.05 | $101.60 | $99.60 | $101.18 | $101.10 | 3,868,490 |
| 2023-07-21 | $101.20 | $101.90 | $100.21 | $100.63 | $100.63 | 5,566,190 |
| 2023-07-20 | $103.55 | $104.40 | $101.11 | $101.25 | $101.25 | 5,803,620 |
| 2023-07-19 | $104.12 | $105.86 | $101.95 | $103.87 | $103.87 | 8,076,370 |
| 2023-07-18 | $102.34 | $104.40 | $102.25 | $104.13 | $104.13 | 10,663,010 |
| 2023-07-17 | $102.00 | $102.70 | $99.82 | $102.28 | $102.28 | 18,621,480 |
| 2023-07-14 | $107.30 | $108.30 | $105.68 | $106.54 | $106.54 | 10,925,590 |
| 2023-07-13 | $108.00 | $108.89 | $106.95 | $107.80 | $107.80 | 12,494,820 |
| 2023-07-12 | $111.20 | $112.80 | $107.25 | $107.97 | $107.97 | 11,718,460 |
| 2023-07-11 | $107.00 | $111.37 | $106.60 | $111.13 | $111.13 | 14,500,400 |
| 2023-07-10 | $105.30 | $107.80 | $105.30 | $107.01 | $107.01 | 9,633,670 |
| 2023-07-07 | $105.70 | $107.49 | $104.49 | $105.18 | $105.18 | 9,051,430 |
| 2023-07-06 | $102.51 | $106.31 | $102.00 | $105.75 | $105.75 | 9,772,450 |
| 2023-07-05 | $103.00 | $104.10 | $102.28 | $102.90 | $102.90 | 5,274,310 |
| 2023-07-04 | $99.20 | $106.00 | $96.31 | $103.10 | $103.10 | 14,733,680 |
| 2023-07-03 | $97.30 | $99.69 | $97.11 | $99.10 | $99.10 | 5,367,210 |
| 2023-06-30 | $97.77 | $98.79 | $97.47 | $98.04 | $98.04 | 3,967,690 |
| 2023-06-29 | $98.00 | $99.38 | $97.10 | $98.10 | $98.10 | 5,315,500 |
| 2023-06-28 | $100.00 | $100.47 | $97.18 | $97.57 | $97.57 | 7,380,580 |
| 2023-06-27 | $101.50 | $102.99 | $99.80 | $100.00 | $100.00 | 5,825,560 |
| 2023-06-26 | $99.66 | $102.16 | $98.54 | $100.79 | $100.79 | 6,656,430 |
| 2023-06-21 | $102.18 | $102.87 | $100.00 | $100.48 | $100.48 | 7,545,790 |
| 2023-06-20 | $102.83 | $104.00 | $102.20 | $102.88 | $102.88 | 5,829,050 |
| 2023-06-19 | $100.50 | $104.23 | $99.55 | $103.10 | $103.10 | 10,111,950 |
| 2023-06-16 | $100.20 | $100.95 | $98.69 | $100.63 | $100.63 | 5,372,250 |
| 2023-06-15 | $100.99 | $101.20 | $98.88 | $99.96 | $99.96 | 5,527,220 |
| 2023-06-14 | $99.99 | $100.98 | $99.23 | $100.49 | $100.49 | 6,613,070 |
| 2023-06-13 | $95.68 | $100.47 | $95.35 | $99.76 | $99.76 | 10,176,640 |
| 2023-06-12 | $95.46 | $96.70 | $94.96 | $95.64 | $95.64 | 5,707,290 |
| 2023-06-09 | $93.70 | $96.01 | $93.05 | $96.01 | $96.01 | 8,389,930 |
| 2023-06-08 | $95.80 | $95.80 | $92.93 | $93.95 | $93.95 | 6,371,970 |
| 2023-06-07 | $94.90 | $96.89 | $94.45 | $95.38 | $95.38 | 4,576,600 |
| 2023-06-06 | $97.07 | $97.11 | $94.60 | $94.96 | $94.96 | 8,904,450 |
| 2023-06-05 | $98.40 | $99.99 | $97.50 | $97.84 | $97.84 | 5,615,600 |
| 2023-06-02 | $99.58 | $100.37 | $97.50 | $98.68 | $98.68 | 6,110,720 |
| 2023-06-01 | $99.45 | $100.96 | $98.54 | $99.50 | $99.50 | 7,492,830 |
| 2023-05-31 | $97.54 | $100.50 | $96.75 | $99.89 | $99.89 | 9,477,750 |
| 2023-05-30 | $97.00 | $97.88 | $95.10 | $97.54 | $97.54 | 6,972,760 |
| 2023-05-29 | $97.11 | $99.67 | $96.60 | $97.50 | $97.50 | 9,349,200 |
| 2023-05-26 | $96.85 | $98.05 | $95.45 | $96.10 | $96.10 | 6,758,500 |
| 2023-05-25 | $96.68 | $97.58 | $95.00 | $96.85 | $96.85 | 5,725,510 |
| 2023-05-24 | $94.38 | $97.50 | $94.34 | $95.97 | $95.97 | 5,780,710 |
| 2023-05-23 | $98.67 | $98.67 | $95.00 | $95.19 | $95.19 | 6,536,870 |
| 2023-05-22 | $98.20 | $98.74 | $96.59 | $97.53 | $97.53 | 6,854,730 |
| 2023-05-19 | $96.52 | $98.74 | $95.36 | $97.67 | $97.67 | 12,972,960 |
| 2023-05-18 | $96.51 | $96.58 | $94.62 | $95.40 | $95.40 | 8,570,040 |
| 2023-05-17 | $92.42 | $95.76 | $92.35 | $95.74 | $95.74 | 12,295,830 |
| 2023-05-16 | $90.52 | $93.00 | $90.20 | $92.27 | $92.27 | 10,919,280 |
| 2023-05-15 | $89.51 | $90.60 | $89.00 | $90.50 | $90.50 | 5,565,180 |
| 2023-05-12 | $90.29 | $91.55 | $89.31 | $89.50 | $89.50 | 6,409,710 |
| 2023-05-11 | $91.48 | $92.85 | $90.28 | $90.30 | $90.30 | 6,157,460 |
| 2023-05-10 | $91.58 | $92.59 | $89.29 | $90.90 | $90.90 | 8,686,770 |
| 2023-05-09 | $91.34 | $93.06 | $90.09 | $91.61 | $91.61 | 10,902,320 |
| 2023-05-08 | $91.00 | $92.90 | $90.50 | $91.27 | $91.27 | 7,230,180 |
| 2023-05-05 | $91.84 | $93.00 | $90.66 | $91.33 | $91.33 | 8,420,480 |
| 2023-05-04 | $90.52 | $93.00 | $89.41 | $92.19 | $92.19 | 12,969,490 |
| 2023-05-03 | $91.25 | $91.25 | $91.25 | $91.25 | $91.25 | 0 |
| 2023-05-02 | $91.25 | $91.25 | $91.25 | $91.25 | $91.25 | 0 |
| 2023-04-28 | $89.21 | $91.88 | $89.15 | $91.25 | $91.25 | 12,040,330 |
| 2023-04-27 | $87.70 | $90.90 | $87.23 | $90.24 | $90.24 | 17,135,040 |
| 2023-04-26 | $90.03 | $90.59 | $87.40 | $88.43 | $88.43 | 18,620,570 |
| 2023-04-25 | $91.05 | $93.00 | $88.60 | $90.53 | $90.53 | 16,495,910 |
| 2023-04-24 | $95.22 | $95.90 | $90.68 | $91.44 | $91.44 | 23,813,410 |
| 2023-04-21 | $102.50 | $102.50 | $95.10 | $95.22 | $95.22 | 24,540,790 |
| 2023-04-20 | $102.67 | $105.05 | $101.31 | $103.11 | $103.11 | 20,932,700 |
| 2023-04-19 | $109.18 | $111.35 | $104.25 | $104.42 | $104.42 | 34,728,740 |
| 2023-04-18 | $102.03 | $104.70 | $101.00 | $104.20 | $104.20 | 17,548,150 |
| 2023-04-17 | $105.17 | $106.34 | $103.03 | $103.59 | $103.59 | 20,728,690 |
| 2023-04-14 | $104.00 | $106.39 | $99.42 | $106.22 | $106.22 | 27,977,170 |
| 2023-04-13 | $110.00 | $111.60 | $101.30 | $103.10 | $103.10 | 28,483,400 |
| 2023-04-12 | $107.80 | $110.61 | $105.51 | $109.00 | $109.00 | 23,048,020 |
| 2023-04-11 | $105.89 | $110.15 | $104.07 | $107.99 | $107.99 | 27,428,400 |
| 2023-04-10 | $112.50 | $113.87 | $105.89 | $107.49 | $107.49 | 57,357,020 |
| 2023-04-07 | $102.10 | $104.44 | $99.00 | $103.52 | $103.52 | 27,556,890 |
| 2023-04-06 | $95.00 | $105.14 | $94.14 | $101.10 | $101.10 | 37,521,620 |
| 2023-04-05 | $95.58 | $95.58 | $95.58 | $95.58 | $95.58 | 0 |
| 2023-04-04 | $94.00 | $97.87 | $93.31 | $95.58 | $95.58 | 22,691,960 |
| 2023-04-03 | $92.00 | $94.01 | $91.81 | $93.90 | $93.90 | 18,752,430 |
| 2023-03-31 | $90.36 | $91.96 | $89.60 | $91.10 | $91.10 | 9,547,710 |
| 2023-03-30 | $90.33 | $92.55 | $89.94 | $90.36 | $90.36 | 13,536,520 |
| 2023-03-29 | $87.75 | $91.92 | $87.58 | $89.96 | $89.96 | 15,513,760 |
| 2023-03-28 | $89.26 | $89.58 | $87.62 | $87.75 | $87.75 | 9,681,500 |
| 2023-03-27 | $93.70 | $94.00 | $89.50 | $89.51 | $89.51 | 17,318,060 |
| 2023-03-24 | $91.30 | $94.48 | $90.49 | $93.85 | $93.85 | 20,279,630 |
| 2023-03-23 | $86.87 | $92.06 | $86.80 | $92.00 | $92.00 | 24,040,540 |
| 2023-03-22 | $87.11 | $87.67 | $86.41 | $87.31 | $87.31 | 8,450,830 |
| 2023-03-21 | $86.98 | $87.25 | $86.02 | $86.85 | $86.85 | 8,661,240 |
| 2023-03-20 | $83.46 | $87.50 | $82.00 | $86.98 | $86.98 | 18,755,410 |
| 2023-03-17 | $84.85 | $85.10 | $82.72 | $83.51 | $83.51 | 13,250,020 |
| 2023-03-16 | $83.70 | $85.84 | $83.60 | $84.02 | $84.02 | 13,799,730 |
| 2023-03-15 | $84.21 | $85.44 | $83.61 | $84.20 | $84.20 | 8,790,630 |
| 2023-03-14 | $82.78 | $84.76 | $81.41 | $84.18 | $84.18 | 12,404,430 |
| 2023-03-13 | $81.56 | $82.88 | $80.99 | $82.78 | $82.78 | 6,705,280 |
| 2023-03-10 | $82.99 | $83.84 | $81.83 | $81.85 | $81.85 | 8,961,700 |
| 2023-03-09 | $84.26 | $85.42 | $83.28 | $83.36 | $83.36 | 8,613,170 |
| 2023-03-08 | $83.20 | $84.67 | $83.00 | $84.14 | $84.14 | 5,844,730 |
| 2023-03-07 | $85.80 | $86.30 | $83.46 | $83.46 | $83.46 | 9,344,270 |
| 2023-03-06 | $86.61 | $86.99 | $84.84 | $86.00 | $86.00 | 8,615,070 |
| 2023-03-03 | $87.14 | $88.72 | $85.50 | $86.60 | $86.60 | 12,559,510 |
| 2023-03-02 | $87.20 | $88.32 | $86.02 | $86.11 | $86.11 | 10,152,180 |
| 2023-03-01 | $85.96 | $86.97 | $85.55 | $86.54 | $86.54 | 10,470,420 |
| 2023-02-28 | $85.81 | $86.27 | $84.23 | $85.95 | $85.95 | 7,541,000 |
| 2023-02-27 | $86.50 | $87.06 | $84.70 | $85.45 | $85.45 | 9,372,780 |
| 2023-02-24 | $88.90 | $89.35 | $87.01 | $87.06 | $87.06 | 6,118,040 |
| 2023-02-23 | $88.20 | $89.29 | $87.80 | $88.04 | $88.04 | 6,719,250 |
| 2023-02-22 | $88.86 | $89.42 | $88.11 | $88.41 | $88.41 | 5,130,960 |
| 2023-02-21 | $89.59 | $90.45 | $88.50 | $89.23 | $89.23 | 7,108,290 |
| 2023-02-20 | $87.79 | $89.98 | $87.08 | $89.59 | $89.59 | 8,355,220 |
| 2023-02-17 | $91.38 | $91.99 | $87.79 | $87.88 | $87.88 | 14,649,400 |
| 2023-02-16 | $94.45 | $95.91 | $90.45 | $91.59 | $91.59 | 14,714,310 |
| 2023-02-15 | $93.93 | $95.00 | $93.12 | $94.47 | $94.47 | 7,578,520 |
| 2023-02-14 | $94.40 | $95.84 | $93.14 | $93.87 | $93.87 | 8,665,880 |
| 2023-02-13 | $93.53 | $95.47 | $93.05 | $94.40 | $94.40 | 9,249,380 |
| 2023-02-10 | $94.90 | $95.50 | $93.42 | $94.00 | $94.00 | 10,535,280 |
| 2023-02-09 | $91.03 | $95.00 | $90.41 | $95.00 | $95.00 | 15,134,930 |
| 2023-02-08 | $92.90 | $94.00 | $91.59 | $91.70 | $91.70 | 7,569,920 |
| 2023-02-07 | $93.58 | $93.70 | $91.70 | $92.64 | $92.64 | 7,822,170 |
| 2023-02-06 | $94.07 | $94.48 | $91.82 | $92.37 | $92.37 | 9,704,520 |
| 2023-02-03 | $94.39 | $95.92 | $92.70 | $94.07 | $94.07 | 11,357,730 |
| 2023-02-02 | $95.00 | $96.95 | $94.68 | $95.10 | $95.10 | 11,806,220 |
| 2023-02-01 | $93.31 | $95.88 | $93.31 | $94.82 | $94.82 | 10,280,090 |
| 2023-01-31 | $96.30 | $97.50 | $94.03 | $94.16 | $94.16 | 14,630,090 |
| 2023-01-30 | $100.88 | $100.88 | $95.35 | $96.30 | $96.30 | 18,022,710 |
| 2023-01-20 | $97.53 | $97.98 | $96.02 | $96.58 | $96.58 | 13,909,630 |
| 2023-01-19 | $93.18 | $98.09 | $92.72 | $97.45 | $97.45 | 22,901,190 |
| 2023-01-18 | $93.00 | $94.50 | $91.76 | $93.18 | $93.18 | 14,183,070 |
| 2023-01-17 | $90.99 | $95.17 | $90.77 | $93.00 | $93.00 | 25,846,320 |
| 2023-01-16 | $81.33 | $92.81 | $81.01 | $91.25 | $91.25 | 48,075,390 |
| 2023-01-13 | $83.32 | $84.50 | $83.10 | $84.37 | $84.37 | 5,934,550 |
| 2023-01-12 | $83.97 | $84.59 | $83.00 | $83.75 | $83.75 | 6,223,950 |
| 2023-01-11 | $85.49 | $87.00 | $83.50 | $83.50 | $83.50 | 11,228,610 |
| 2023-01-10 | $83.34 | $87.58 | $83.04 | $85.49 | $85.49 | 16,456,670 |
| 2023-01-09 | $81.88 | $84.40 | $81.81 | $83.02 | $83.02 | 11,863,700 |
| 2023-01-06 | $79.80 | $83.39 | $79.13 | $81.57 | $81.57 | 13,758,860 |
| 2023-01-05 | $78.23 | $80.30 | $77.80 | $79.50 | $79.50 | 10,259,880 |
| 2023-01-04 | $77.00 | $78.50 | $77.00 | $77.89 | $77.89 | 9,739,100 |
| 2023-01-03 | $77.00 | $77.51 | $75.28 | $77.49 | $77.49 | 8,637,050 |
| 2023-01-02 | $77.09 | $77.09 | $77.09 | $77.09 | $77.09 | 0 |
| 2022-12-30 | $78.31 | $79.50 | $76.88 | $77.09 | $77.09 | 8,178,180 |
| 2022-12-29 | $77.30 | $79.66 | $76.85 | $77.92 | $77.92 | 8,619,820 |
| 2022-12-28 | $80.40 | $80.40 | $76.68 | $77.52 | $77.52 | 11,021,160 |
| 2022-12-27 | $80.62 | $80.70 | $79.70 | $80.50 | $80.50 | 5,321,810 |
| 2022-12-26 | $79.06 | $81.20 | $79.05 | $80.69 | $80.69 | 5,132,960 |
| 2022-12-23 | $79.22 | $80.80 | $78.66 | $79.09 | $79.09 | 7,141,910 |
| 2022-12-22 | $81.31 | $81.72 | $79.78 | $80.02 | $80.02 | 7,058,850 |
| 2022-12-21 | $81.65 | $83.00 | $80.50 | $80.91 | $80.91 | 7,011,540 |
| 2022-12-20 | $81.27 | $83.40 | $81.27 | $81.93 | $81.93 | 6,789,750 |
| 2022-12-19 | $82.98 | $84.00 | $81.35 | $81.68 | $81.68 | 8,152,730 |
| 2022-12-16 | $85.00 | $85.00 | $83.08 | $83.23 | $83.23 | 9,702,060 |
| 2022-12-15 | $83.97 | $87.60 | $83.42 | $85.65 | $85.65 | 12,386,160 |
| 2022-12-14 | $88.30 | $88.60 | $84.49 | $84.58 | $84.58 | 15,021,370 |
| 2022-12-13 | $86.50 | $86.78 | $85.00 | $85.56 | $85.56 | 9,110,980 |
| 2022-12-12 | $84.60 | $88.50 | $83.36 | $87.01 | $87.01 | 18,633,520 |
| 2022-12-09 | $83.58 | $85.00 | $83.08 | $84.70 | $84.70 | 13,080,830 |
| 2022-12-08 | $84.00 | $84.50 | $82.81 | $83.03 | $83.03 | 9,127,060 |
| 2022-12-07 | $85.10 | $85.50 | $84.00 | $84.15 | $84.15 | 12,283,180 |
| 2022-12-06 | $81.91 | $86.60 | $81.51 | $85.88 | $85.88 | 20,636,970 |
| 2022-12-05 | $81.18 | $82.80 | $81.18 | $82.09 | $82.09 | 10,109,780 |
| 2022-12-01 | $82.75 | $84.11 | $82.15 | $82.19 | $82.19 | 12,124,050 |
| 2022-11-30 | $81.12 | $82.68 | $80.66 | $81.29 | $81.29 | 8,508,120 |
| 2022-11-29 | $79.00 | $81.35 | $78.59 | $81.12 | $81.12 | 11,153,330 |
| 2022-11-28 | $79.99 | $79.99 | $78.10 | $79.00 | $79.00 | 12,821,560 |
| 2022-11-25 | $82.09 | $83.50 | $81.09 | $81.24 | $81.24 | 8,591,060 |
| 2022-11-24 | $83.00 | $83.80 | $81.60 | $81.79 | $81.79 | 9,702,220 |
| 2022-11-23 | $83.00 | $83.88 | $81.50 | $82.60 | $82.60 | 9,110,240 |
| 2022-11-22 | $85.00 | $85.69 | $82.55 | $82.87 | $82.87 | 15,136,010 |
| 2022-11-21 | $85.00 | $86.01 | $83.84 | $85.23 | $85.23 | 11,246,680 |
| 2022-11-18 | $88.70 | $89.08 | $85.04 | $85.40 | $85.40 | 20,710,580 |
| 2022-11-17 | $87.79 | $90.30 | $85.17 | $89.80 | $89.80 | 25,246,120 |
| 2022-11-16 | $89.88 | $91.54 | $87.26 | $88.17 | $88.17 | 28,671,520 |
| 2022-11-15 | $80.88 | $88.75 | $80.40 | $88.75 | $88.75 | 22,093,120 |
| 2022-11-14 | $81.79 | $83.80 | $80.34 | $80.68 | $80.68 | 12,449,370 |
| 2022-11-11 | $82.60 | $84.50 | $81.00 | $81.09 | $81.09 | 17,218,290 |
| 2022-11-10 | $79.50 | $80.62 | $78.10 | $78.78 | $78.78 | 8,463,750 |
| 2022-11-09 | $80.95 | $81.35 | $79.58 | $79.98 | $79.98 | 6,777,810 |
| 2022-11-08 | $82.02 | $82.75 | $80.27 | $80.95 | $80.95 | 9,355,550 |
| 2022-11-07 | $81.00 | $83.60 | $80.82 | $82.09 | $82.09 | 17,243,810 |
| 2022-11-04 | $79.00 | $82.35 | $78.98 | $81.64 | $81.64 | 15,660,350 |
| 2022-11-03 | $77.59 | $79.80 | $77.55 | $79.35 | $79.35 | 13,150,880 |
| 2022-11-02 | $76.35 | $79.18 | $76.11 | $78.28 | $78.28 | 12,306,910 |
| 2022-11-01 | $73.91 | $76.88 | $73.02 | $76.84 | $76.84 | 16,067,730 |
| 2022-10-31 | $66.64 | $74.79 | $66.64 | $73.37 | $73.37 | 23,365,710 |
| 2022-10-28 | $75.30 | $76.60 | $71.47 | $71.70 | $71.70 | 15,439,730 |
| 2022-10-27 | $77.00 | $78.23 | $75.30 | $75.85 | $75.85 | 12,692,680 |
| 2022-10-26 | $75.02 | $77.90 | $74.02 | $76.66 | $76.66 | 12,836,630 |
| 2022-10-25 | $75.61 | $76.45 | $74.21 | $74.79 | $74.79 | 10,137,890 |
| 2022-10-24 | $78.81 | $80.50 | $75.47 | $75.96 | $75.96 | 13,840,140 |
| 2022-10-21 | $79.88 | $79.88 | $77.96 | $78.32 | $78.32 | 12,404,420 |
| 2022-10-20 | $78.92 | $82.39 | $77.90 | $80.15 | $80.15 | 18,519,210 |
| 2022-10-19 | $80.01 | $80.72 | $79.10 | $79.20 | $79.20 | 8,538,210 |
| 2022-10-18 | $81.20 | $81.50 | $79.67 | $80.37 | $80.37 | 8,097,200 |
| 2022-10-17 | $79.57 | $81.46 | $79.20 | $80.81 | $80.81 | 11,074,460 |
| 2022-10-14 | $77.50 | $81.22 | $76.91 | $80.39 | $80.39 | 16,159,410 |
| 2022-10-13 | $76.00 | $78.06 | $75.80 | $76.50 | $76.50 | 11,613,180 |
| 2022-10-12 | $75.18 | $76.85 | $72.73 | $76.75 | $76.75 | 19,276,710 |
| 2022-10-11 | $74.98 | $77.27 | $74.50 | $75.50 | $75.50 | 11,892,270 |
| 2022-10-10 | $80.00 | $80.00 | $74.74 | $74.89 | $74.89 | 14,151,680 |
| 2022-09-30 | $81.48 | $82.18 | $80.10 | $80.13 | $80.13 | 8,710,170 |
| 2022-09-29 | $83.60 | $83.90 | $81.15 | $81.48 | $81.48 | 10,381,150 |
| 2022-09-28 | $84.69 | $85.66 | $82.58 | $82.63 | $82.63 | 9,935,330 |
| 2022-09-27 | $83.58 | $84.95 | $82.86 | $84.90 | $84.90 | 9,808,040 |
| 2022-09-26 | $80.85 | $84.28 | $80.85 | $83.55 | $83.55 | 13,552,810 |
| 2022-09-23 | $83.00 | $83.84 | $80.70 | $82.00 | $82.00 | 13,440,310 |
| 2022-09-22 | $84.09 | $85.97 | $82.60 | $83.00 | $83.00 | 14,542,520 |
| 2022-09-21 | $85.77 | $86.00 | $81.20 | $85.00 | $85.00 | 16,360,390 |
| 2022-09-20 | $86.40 | $87.31 | $84.48 | $85.84 | $85.84 | 11,000,090 |
| 2022-09-19 | $83.92 | $89.80 | $83.71 | $86.20 | $86.20 | 20,272,390 |
| 2022-09-16 | $85.92 | $86.77 | $83.70 | $83.70 | $83.70 | 11,942,790 |
| 2022-09-15 | $88.99 | $89.00 | $86.02 | $86.74 | $86.74 | 9,817,970 |
| 2022-09-14 | $87.50 | $89.14 | $86.98 | $88.34 | $88.34 | 9,064,620 |
| 2022-09-13 | $89.52 | $91.00 | $88.99 | $89.10 | $89.10 | 9,456,720 |
| 2022-09-12 | $88.92 | $88.92 | $88.92 | $88.92 | $88.92 | 0 |
| 2022-09-09 | $87.82 | $89.09 | $86.38 | $88.92 | $88.92 | 12,517,770 |
| 2022-09-08 | $88.93 | $89.59 | $87.69 | $87.70 | $87.70 | 8,656,330 |
| 2022-09-07 | $88.80 | $90.87 | $88.12 | $89.00 | $89.00 | 14,406,500 |
| 2022-09-06 | $88.75 | $89.85 | $87.78 | $88.87 | $88.87 | 10,309,820 |
| 2022-09-05 | $89.80 | $89.81 | $86.50 | $88.52 | $88.52 | 14,235,230 |
| 2022-09-02 | $90.39 | $91.83 | $89.36 | $89.87 | $89.87 | 9,942,940 |
| 2022-09-01 | $93.02 | $93.88 | $90.40 | $90.58 | $90.58 | 12,050,400 |
| 2022-08-31 | $92.68 | $93.80 | $90.76 | $93.74 | $93.74 | 19,177,160 |
| 2022-08-30 | $91.58 | $94.70 | $91.58 | $93.26 | $93.26 | 12,449,340 |
| 2022-08-29 | $90.00 | $92.97 | $89.30 | $91.62 | $91.62 | 11,280,480 |
| 2022-08-26 | $93.83 | $93.98 | $91.91 | $92.10 | $92.10 | 11,632,660 |
| 2022-08-25 | $95.18 | $95.93 | $91.37 | $92.90 | $92.90 | 20,971,080 |
| 2022-08-24 | $101.21 | $102.00 | $95.08 | $95.17 | $95.17 | 27,849,010 |
| 2022-08-23 | $104.47 | $105.56 | $101.68 | $102.25 | $102.25 | 13,011,230 |
| 2022-08-22 | $104.98 | $105.45 | $102.58 | $104.99 | $104.99 | 9,411,560 |
| 2022-08-19 | $106.96 | $110.33 | $105.40 | $105.45 | $105.45 | 12,774,600 |
| 2022-08-18 | $108.00 | $108.95 | $106.81 | $108.11 | $108.11 | 10,248,150 |
| 2022-08-17 | $106.99 | $108.50 | $105.60 | $108.00 | $108.00 | 11,457,040 |
| 2022-08-16 | $107.51 | $109.04 | $105.10 | $107.45 | $107.45 | 12,094,310 |
| 2022-08-15 | $110.37 | $111.35 | $107.41 | $107.75 | $107.75 | 20,283,040 |
| 2022-08-12 | $114.50 | $116.20 | $111.36 | $111.92 | $111.92 | 33,593,700 |
| 2022-08-11 | $111.40 | $119.10 | $111.11 | $119.00 | $119.00 | 28,576,140 |
| 2022-08-10 | $112.00 | $115.40 | $110.92 | $110.95 | $110.95 | 12,553,430 |
| 2022-08-09 | $112.09 | $114.00 | $110.53 | $113.96 | $113.96 | 14,676,290 |
| 2022-08-08 | $116.90 | $117.50 | $112.00 | $113.48 | $113.48 | 21,664,220 |
| 2022-08-05 | $114.01 | $118.48 | $111.98 | $116.83 | $116.83 | 27,285,200 |
| 2022-08-04 | $108.01 | $113.95 | $107.00 | $113.76 | $113.76 | 24,288,490 |
| 2022-08-03 | $104.13 | $109.20 | $104.13 | $107.27 | $107.27 | 18,998,660 |
| 2022-08-02 | $104.28 | $107.36 | $102.77 | $104.13 | $104.13 | 13,081,040 |
| 2022-08-01 | $104.26 | $107.58 | $101.08 | $106.25 | $106.25 | 14,485,800 |
| 2022-07-29 | $107.10 | $108.00 | $104.98 | $105.19 | $105.19 | 11,217,300 |
| 2022-07-28 | $106.39 | $110.26 | $106.11 | $107.85 | $107.85 | 13,152,730 |
| 2022-07-27 | $144.00 | $145.20 | $140.61 | $142.29 | $105.02 | 8,573,470 |
| 2022-07-26 | $142.90 | $144.43 | $141.50 | $144.24 | $106.46 | 6,877,860 |
| 2022-07-25 | $146.01 | $146.83 | $142.50 | $142.80 | $105.39 | 6,911,110 |
| 2022-07-22 | $148.90 | $148.90 | $144.44 | $145.88 | $107.67 | 9,522,990 |
| 2022-07-21 | $143.99 | $150.82 | $142.02 | $148.91 | $109.90 | 17,887,920 |
| 2022-07-20 | $146.83 | $148.60 | $144.01 | $144.70 | $106.79 | 10,185,490 |
| 2022-07-19 | $146.37 | $147.33 | $143.30 | $144.78 | $106.85 | 8,430,850 |
| 2022-07-18 | $145.22 | $146.61 | $140.21 | $146.45 | $108.09 | 12,156,380 |
| 2022-07-15 | $145.40 | $149.25 | $143.56 | $144.98 | $107.00 | 12,940,410 |
| 2022-07-14 | $145.35 | $149.00 | $144.96 | $145.55 | $107.42 | 12,209,820 |
| 2022-07-13 | $148.60 | $149.78 | $144.16 | $146.63 | $108.22 | 13,137,870 |
| 2022-07-12 | $155.03 | $156.50 | $149.50 | $149.61 | $110.42 | 15,433,900 |
| 2022-07-11 | $160.20 | $160.20 | $154.30 | $156.06 | $115.18 | 16,641,140 |
| 2022-07-08 | $162.00 | $165.96 | $160.30 | $161.25 | $119.01 | 14,642,760 |
| 2022-07-07 | $162.59 | $164.86 | $158.00 | $160.20 | $118.23 | 15,639,750 |
| 2022-07-06 | $161.37 | $169.41 | $160.60 | $163.18 | $120.43 | 20,418,640 |
| 2022-07-05 | $164.00 | $166.50 | $159.00 | $161.49 | $119.19 | 15,493,330 |
| 2022-07-04 | $167.96 | $167.96 | $161.95 | $164.15 | $121.15 | 21,616,870 |
| 2022-07-01 | $173.03 | $177.40 | $171.05 | $173.35 | $127.94 | 14,883,990 |
| 2022-06-30 | $168.00 | $174.97 | $167.17 | $173.03 | $127.70 | 17,649,610 |
| 2022-06-29 | $174.02 | $179.20 | $167.68 | $168.00 | $123.99 | 27,317,360 |
| 2022-06-28 | $166.77 | $179.38 | $159.74 | $174.01 | $128.43 | 27,430,940 |
| 2022-06-27 | $161.82 | $169.01 | $161.00 | $165.20 | $121.92 | 23,959,010 |
| 2022-06-24 | $155.65 | $162.18 | $153.88 | $159.58 | $117.78 | 19,512,640 |
| 2022-06-23 | $153.60 | $156.00 | $152.00 | $155.60 | $114.84 | 16,456,690 |
| 2022-06-22 | $165.36 | $165.36 | $154.28 | $154.53 | $114.05 | 19,144,150 |
| 2022-06-21 | $168.02 | $168.02 | $162.46 | $163.82 | $120.91 | 14,192,420 |
| 2022-06-20 | $161.71 | $168.44 | $159.20 | $168.02 | $124.01 | 17,272,000 |
| 2022-06-17 | $159.00 | $160.88 | $155.30 | $160.39 | $118.37 | 14,530,550 |
| 2022-06-16 | $161.40 | $166.59 | $160.50 | $161.60 | $119.27 | 11,038,600 |
| 2022-06-15 | $159.99 | $164.27 | $159.00 | $161.24 | $119.00 | 13,024,820 |
| 2022-06-14 | $160.00 | $160.00 | $152.66 | $158.92 | $117.29 | 11,441,450 |
| 2022-06-13 | $162.80 | $165.38 | $160.98 | $162.26 | $119.75 | 8,773,990 |
| 2022-06-10 | $162.98 | $165.46 | $159.98 | $165.40 | $122.07 | 11,947,000 |
| 2022-06-09 | $169.89 | $169.97 | $162.40 | $163.93 | $120.99 | 10,196,470 |
| 2022-06-08 | $170.14 | $173.00 | $167.00 | $170.51 | $125.84 | 12,156,670 |
| 2022-06-07 | $180.60 | $180.87 | $170.01 | $171.72 | $126.74 | 14,285,770 |
| 2022-06-06 | $172.26 | $181.68 | $169.42 | $180.33 | $133.09 | 14,126,740 |
| 2022-06-02 | $162.83 | $173.96 | $161.53 | $172.25 | $127.13 | 13,524,520 |
| 2022-06-01 | $163.00 | $166.60 | $161.01 | $163.00 | $120.30 | 8,949,070 |
| 2022-05-31 | $160.00 | $165.47 | $155.38 | $164.00 | $121.04 | 14,866,800 |
| 2022-05-30 | $150.87 | $160.60 | $149.32 | $159.02 | $117.36 | 16,225,870 |
| 2022-05-27 | $154.50 | $158.38 | $149.03 | $149.32 | $110.20 | 11,156,630 |
| 2022-05-26 | $155.06 | $156.10 | $148.89 | $152.22 | $112.34 | 12,099,540 |
| 2022-05-25 | $156.10 | $159.80 | $152.80 | $154.99 | $114.39 | 8,389,030 |
| 2022-05-24 | $164.00 | $168.93 | $156.66 | $157.12 | $115.96 | 12,278,630 |
| 2022-05-23 | $169.00 | $169.80 | $159.88 | $165.47 | $122.12 | 13,981,980 |
| 2022-05-20 | $162.95 | $163.88 | $159.59 | $163.67 | $120.80 | 9,952,120 |
| 2022-05-19 | $159.95 | $164.28 | $156.90 | $162.00 | $119.56 | 11,088,280 |
| 2022-05-18 | $165.00 | $165.05 | $160.20 | $163.00 | $120.30 | 15,136,030 |
| 2022-05-17 | $147.98 | $162.79 | $147.40 | $162.79 | $120.15 | 15,765,560 |
| 2022-05-16 | $151.50 | $155.48 | $147.58 | $147.99 | $109.22 | 7,214,110 |
| 2022-05-13 | $152.70 | $152.89 | $148.20 | $150.15 | $110.82 | 6,260,630 |
| 2022-05-12 | $151.25 | $152.50 | $148.00 | $150.15 | $110.82 | 9,666,960 |
| 2022-05-11 | $143.51 | $157.37 | $142.40 | $152.57 | $112.60 | 15,711,630 |
| 2022-05-10 | $136.00 | $146.86 | $135.40 | $143.06 | $105.58 | 11,647,500 |
| 2022-05-09 | $140.21 | $141.39 | $136.46 | $137.16 | $101.23 | 6,848,910 |
| 2022-05-06 | $143.61 | $145.30 | $140.16 | $140.16 | $103.44 | 7,333,320 |
| 2022-05-05 | $149.12 | $151.50 | $147.06 | $147.11 | $108.57 | 9,134,270 |
| 2022-05-04 | $150.50 | $150.50 | $150.50 | $150.50 | $111.08 | 0 |
| 2022-05-03 | $150.50 | $150.50 | $150.50 | $150.50 | $111.08 | 0 |
| 2022-04-29 | $148.13 | $152.33 | $145.01 | $150.50 | $111.08 | 13,645,030 |
| 2022-04-28 | $146.91 | $151.44 | $143.33 | $145.32 | $107.25 | 11,841,180 |
| 2022-04-27 | $135.31 | $148.13 | $135.14 | $148.13 | $109.33 | 13,219,460 |
| 2022-04-26 | $138.64 | $141.91 | $134.02 | $134.66 | $99.38 | 9,121,480 |
| 2022-04-25 | $147.00 | $149.00 | $138.11 | $138.21 | $102.00 | 10,564,900 |
| 2022-04-22 | $152.09 | $155.49 | $148.90 | $149.00 | $109.97 | 9,595,460 |
| 2022-04-21 | $158.30 | $162.43 | $154.20 | $155.33 | $114.64 | 8,632,950 |
| 2022-04-20 | $161.85 | $164.69 | $159.36 | $159.70 | $117.87 | 10,432,910 |
| 2022-04-19 | $180.00 | $180.00 | $164.44 | $164.44 | $121.36 | 18,753,670 |
| 2022-04-18 | $172.15 | $183.20 | $171.51 | $182.71 | $134.85 | 10,239,070 |
| 2022-04-15 | $168.97 | $175.75 | $168.17 | $173.90 | $128.35 | 8,002,020 |
| 2022-04-14 | $171.18 | $175.82 | $165.05 | $172.43 | $127.26 | 9,868,670 |
| 2022-04-13 | $170.00 | $171.37 | $167.01 | $169.08 | $124.79 | 5,776,130 |
| 2022-04-12 | $170.50 | $172.70 | $165.50 | $171.05 | $126.24 | 10,296,610 |
| 2022-04-11 | $180.23 | $180.23 | $169.01 | $170.50 | $125.84 | 10,623,110 |
| 2022-04-08 | $184.49 | $185.50 | $179.27 | $180.20 | $133.00 | 6,389,930 |
| 2022-04-07 | $187.19 | $191.50 | $182.97 | $183.32 | $135.30 | 6,691,830 |
| 2022-04-06 | $195.00 | $195.72 | $186.32 | $188.08 | $138.81 | 7,612,180 |
| 2022-04-05 | $194.15 | $194.15 | $194.15 | $194.15 | $143.29 | 0 |
| 2022-04-04 | $194.15 | $194.15 | $194.15 | $194.15 | $143.29 | 0 |
| 2022-04-01 | $193.00 | $198.40 | $191.36 | $194.15 | $143.29 | 5,008,930 |
| 2022-03-31 | $194.91 | $196.00 | $189.00 | $193.40 | $142.74 | 8,993,760 |
| 2022-03-30 | $199.00 | $200.59 | $190.40 | $198.12 | $146.22 | 8,491,050 |
| 2022-03-29 | $203.01 | $204.97 | $195.20 | $196.73 | $145.19 | 6,078,240 |
| 2022-03-28 | $202.00 | $207.50 | $200.13 | $202.41 | $149.39 | 5,804,320 |
| 2022-03-25 | $215.61 | $215.78 | $204.80 | $205.20 | $151.45 | 5,157,930 |
| 2022-03-24 | $216.00 | $217.42 | $211.00 | $212.38 | $156.75 | 6,364,630 |
| 2022-03-23 | $221.00 | $222.49 | $216.00 | $217.66 | $160.64 | 6,359,390 |
| 2022-03-22 | $222.20 | $226.25 | $219.60 | $220.64 | $162.84 | 4,581,230 |
| 2022-03-21 | $225.57 | $229.20 | $220.08 | $222.26 | $164.04 | 5,859,490 |
| 2022-03-18 | $223.00 | $225.99 | $220.58 | $224.28 | $165.53 | 6,016,000 |
| 2022-03-17 | $222.00 | $228.00 | $220.30 | $224.10 | $165.40 | 13,353,460 |
| 2022-03-16 | $198.89 | $214.50 | $196.35 | $214.50 | $158.31 | 12,630,580 |
| 2022-03-15 | $198.85 | $205.60 | $194.99 | $195.00 | $143.92 | 13,505,690 |
| 2022-03-14 | $217.27 | $221.00 | $207.00 | $208.00 | $153.51 | 9,991,040 |
| 2022-03-10 | $232.00 | $234.89 | $225.66 | $226.54 | $167.20 | 7,218,520 |
| 2022-03-09 | $221.50 | $226.69 | $214.09 | $224.94 | $166.02 | 8,839,510 |
| 2022-03-08 | $221.00 | $227.88 | $218.68 | $221.08 | $163.17 | 7,085,350 |
| 2022-03-07 | $232.69 | $232.69 | $218.70 | $221.00 | $163.11 | 8,310,860 |
| 2022-03-04 | $233.11 | $242.09 | $232.21 | $234.14 | $172.81 | 4,826,180 |
| 2022-03-03 | $242.50 | $243.24 | $234.38 | $236.00 | $174.18 | 4,643,780 |
| 2022-03-02 | $244.00 | $244.00 | $237.90 | $240.00 | $177.13 | 6,874,060 |
| 2022-03-01 | $245.44 | $249.99 | $243.99 | $246.80 | $182.15 | 4,821,700 |
| 2022-02-28 | $245.00 | $249.28 | $243.00 | $245.81 | $181.42 | 4,184,910 |
| 2022-02-25 | $251.80 | $253.00 | $243.75 | $245.01 | $180.83 | 6,307,590 |
| 2022-02-24 | $248.00 | $249.01 | $241.47 | $245.95 | $181.52 | 7,303,300 |
| 2022-02-23 | $239.00 | $251.00 | $238.50 | $248.29 | $183.25 | 8,209,420 |
| 2022-02-22 | $236.00 | $238.79 | $229.98 | $238.00 | $175.65 | 7,434,700 |
| 2022-02-21 | $238.00 | $241.00 | $235.00 | $236.95 | $174.88 | 4,517,940 |
| 2022-02-18 | $241.00 | $241.85 | $235.25 | $239.40 | $176.69 | 3,867,920 |
| 2022-02-17 | $237.90 | $246.00 | $236.68 | $242.90 | $179.27 | 5,936,510 |
| 2022-02-16 | $243.00 | $246.00 | $239.80 | $240.00 | $177.13 | 6,214,720 |
| 2022-02-15 | $230.07 | $242.70 | $229.89 | $241.38 | $178.15 | 9,005,650 |
| 2022-02-14 | $225.00 | $232.44 | $224.10 | $229.00 | $169.01 | 5,197,760 |
| 2022-02-11 | $230.02 | $234.40 | $225.18 | $227.55 | $167.94 | 6,406,430 |
| 2022-02-10 | $235.00 | $236.18 | $231.60 | $231.97 | $171.20 | 7,027,120 |
| 2022-02-09 | $237.88 | $239.89 | $227.37 | $232.23 | $171.40 | 10,057,620 |
| 2022-02-08 | $244.36 | $245.56 | $230.00 | $236.80 | $174.77 | 11,571,100 |
| 2022-02-07 | $260.00 | $263.53 | $243.69 | $244.45 | $180.41 | 10,649,140 |
| 2022-02-04 | $254.20 | $254.20 | $254.20 | $254.20 | $187.61 | 0 |
| 2022-02-03 | $254.20 | $254.20 | $254.20 | $254.20 | $187.61 | 0 |
| 2022-02-02 | $254.20 | $254.20 | $254.20 | $254.20 | $187.61 | 0 |
| 2022-02-01 | $254.20 | $254.20 | $254.20 | $254.20 | $187.61 | 0 |
| 2022-01-28 | $258.00 | $266.66 | $252.00 | $254.20 | $187.61 | 8,193,780 |
| 2022-01-27 | $275.80 | $277.00 | $261.12 | $262.50 | $193.74 | 9,351,300 |
| 2022-01-26 | $278.08 | $280.60 | $271.96 | $276.38 | $203.98 | 5,771,610 |
| 2022-01-25 | $288.00 | $290.94 | $278.01 | $278.60 | $205.62 | 6,045,850 |
| 2022-01-24 | $285.30 | $294.47 | $282.88 | $289.01 | $213.30 | 3,305,040 |
| 2022-01-21 | $289.05 | $295.33 | $283.89 | $285.22 | $210.50 | 4,919,770 |
| 2022-01-20 | $292.22 | $297.89 | $288.12 | $293.25 | $216.43 | 3,958,550 |
| 2022-01-19 | $293.00 | $297.47 | $288.18 | $292.00 | $215.51 | 5,026,210 |
| 2022-01-18 | $290.00 | $298.88 | $288.58 | $296.29 | $218.67 | 4,274,710 |
| 2022-01-17 | $277.05 | $293.85 | $277.05 | $290.60 | $214.47 | 6,725,980 |
| 2022-01-14 | $261.77 | $283.67 | $261.77 | $277.05 | $204.47 | 5,838,680 |
| 2022-01-13 | $271.50 | $272.46 | $266.28 | $266.59 | $196.75 | 3,544,780 |
| 2022-01-12 | $268.32 | $274.68 | $267.25 | $271.00 | $200.01 | 4,878,640 |
| 2022-01-11 | $273.50 | $276.98 | $264.03 | $265.48 | $195.94 | 4,612,180 |
| 2022-01-10 | $275.00 | $278.38 | $266.92 | $273.80 | $202.08 | 6,239,470 |
| 2022-01-07 | $279.00 | $288.50 | $276.32 | $277.74 | $204.98 | 4,701,130 |
| 2022-01-06 | $286.00 | $286.99 | $272.13 | $279.00 | $205.91 | 8,496,670 |
| 2022-01-05 | $308.96 | $311.98 | $281.99 | $286.00 | $211.08 | 9,457,030 |
| 2022-01-04 | $313.56 | $314.80 | $300.01 | $310.42 | $229.10 | 5,641,450 |
| 2022-01-03 | $310.77 | $310.77 | $310.77 | $310.77 | $229.36 | 0 |
| 2021-12-31 | $310.09 | $312.75 | $308.14 | $310.77 | $229.36 | 3,338,630 |
| 2021-12-30 | $302.00 | $313.96 | $302.00 | $310.08 | $228.85 | 5,284,510 |
| 2021-12-29 | $313.06 | $314.00 | $302.35 | $305.21 | $225.26 | 4,229,880 |
| 2021-12-28 | $316.01 | $318.97 | $308.88 | $310.00 | $228.79 | 4,814,560 |
| 2021-12-27 | $311.00 | $321.90 | $310.00 | $314.16 | $231.86 | 5,084,220 |
| 2021-12-24 | $305.95 | $314.77 | $305.95 | $308.00 | $227.32 | 5,685,610 |
| 2021-12-23 | $306.00 | $309.60 | $301.88 | $305.94 | $225.80 | 4,308,410 |
| 2021-12-22 | $291.59 | $311.57 | $291.59 | $305.71 | $225.63 | 7,433,320 |
| 2021-12-21 | $289.22 | $292.16 | $280.83 | $290.43 | $214.35 | 6,361,430 |
| 2021-12-20 | $292.77 | $297.66 | $284.00 | $287.42 | $212.13 | 6,144,580 |
| 2021-12-17 | $301.11 | $304.00 | $291.35 | $291.70 | $215.29 | 6,331,910 |
| 2021-12-16 | $305.00 | $314.66 | $303.01 | $304.48 | $224.72 | 4,621,420 |
| 2021-12-15 | $306.14 | $307.82 | $302.99 | $303.00 | $223.63 | 3,709,940 |
| 2021-12-14 | $305.00 | $308.50 | $301.13 | $306.37 | $226.11 | 3,967,430 |
| 2021-12-13 | $304.00 | $312.00 | $303.13 | $306.88 | $226.49 | 6,251,760 |
| 2021-12-07 | $303.75 | $305.00 | $294.03 | $297.31 | $219.43 | 7,681,490 |
| 2021-12-06 | $307.98 | $308.70 | $296.66 | $296.97 | $219.18 | 8,706,040 |
| 2021-12-03 | $303.75 | $303.75 | $303.75 | $303.75 | $224.18 | 21,077,250 |
| 2021-12-02 | $293.65 | $293.65 | $293.65 | $293.65 | $216.73 | 14,229,830 |
| 2021-12-01 | $270.50 | $274.82 | $264.90 | $266.95 | $197.02 | 4,220,260 |
| 2021-11-30 | $277.00 | $279.87 | $271.76 | $272.38 | $201.03 | 3,952,070 |
| 2021-11-29 | $268.79 | $279.60 | $267.36 | $275.45 | $203.29 | 4,240,070 |
| 2021-11-26 | $280.48 | $281.00 | $270.70 | $273.33 | $201.73 | 5,652,470 |
| 2021-11-25 | $280.97 | $288.66 | $278.46 | $282.60 | $208.57 | 6,567,430 |
| 2021-11-24 | $278.89 | $283.50 | $278.01 | $280.80 | $207.24 | 5,737,430 |
| 2021-11-23 | $279.90 | $282.99 | $275.20 | $279.89 | $206.57 | 6,308,470 |
| 2021-11-22 | $270.00 | $280.99 | $266.06 | $279.90 | $206.58 | 9,116,250 |
| 2021-11-19 | $264.20 | $269.62 | $262.01 | $269.00 | $198.53 | 5,102,730 |
| 2021-11-18 | $263.89 | $266.20 | $260.67 | $264.64 | $195.32 | 3,701,290 |
| 2021-11-17 | $266.80 | $269.36 | $262.27 | $264.98 | $195.57 | 4,732,710 |
| 2021-11-16 | $271.35 | $275.95 | $266.66 | $267.23 | $197.23 | 5,583,190 |
| 2021-11-15 | $270.99 | $274.97 | $266.51 | $272.00 | $200.75 | 4,769,920 |
| 2021-11-12 | $271.50 | $272.85 | $267.00 | $272.23 | $200.92 | 5,691,080 |
| 2021-11-11 | $274.37 | $278.99 | $268.40 | $274.48 | $202.58 | 7,653,230 |
| 2021-11-10 | $277.99 | $281.90 | $274.12 | $276.20 | $203.85 | 4,054,870 |
| 2021-11-09 | $278.00 | $284.50 | $273.58 | $280.00 | $206.65 | 5,653,540 |
| 2021-11-08 | $284.60 | $286.68 | $275.05 | $279.99 | $206.64 | 5,653,400 |
| 2021-11-05 | $278.62 | $278.62 | $278.62 | $278.62 | $205.63 | 6,631,830 |
| 2021-11-04 | $278.70 | $284.35 | $276.76 | $278.62 | $205.63 | 4,998,790 |
| 2021-11-03 | $282.74 | $283.00 | $272.68 | $278.50 | $205.54 | 6,855,480 |
| 2021-11-02 | $268.93 | $285.90 | $268.93 | $282.74 | $208.67 | 11,793,320 |
| 2021-11-01 | $266.01 | $272.89 | $261.66 | $269.90 | $199.20 | 7,753,210 |
| 2021-10-29 | $263.00 | $269.50 | $262.00 | $266.00 | $196.32 | 6,160,040 |
| 2021-10-28 | $253.01 | $269.70 | $251.88 | $264.00 | $194.84 | 10,086,280 |
| 2021-10-27 | $256.40 | $256.43 | $250.38 | $252.39 | $186.27 | 5,197,270 |
| 2021-10-26 | $250.01 | $259.00 | $250.01 | $256.59 | $189.37 | 7,198,660 |
| 2021-10-25 | $249.00 | $253.00 | $248.00 | $249.97 | $184.49 | 5,074,020 |
| 2021-10-22 | $245.00 | $255.55 | $244.30 | $252.26 | $186.18 | 7,788,880 |
| 2021-10-21 | $245.34 | $246.88 | $241.15 | $246.00 | $181.56 | 3,519,670 |
| 2021-10-20 | $249.87 | $251.00 | $244.10 | $245.56 | $181.23 | 4,205,540 |
| 2021-10-19 | $238.77 | $249.99 | $236.59 | $247.23 | $182.47 | 7,493,660 |
| 2021-10-18 | $250.00 | $250.00 | $234.03 | $239.39 | $176.68 | 9,829,860 |
| 2021-10-15 | $247.00 | $252.01 | $243.50 | $250.00 | $184.51 | 6,943,740 |
| 2021-10-14 | $241.92 | $254.67 | $241.56 | $248.88 | $183.68 | 7,209,020 |
| 2021-10-13 | $226.21 | $245.00 | $221.50 | $242.02 | $178.62 | 8,207,760 |
| 2021-10-12 | $230.07 | $234.32 | $224.80 | $226.30 | $167.02 | 7,297,870 |
| 2021-10-11 | $235.99 | $244.29 | $234.00 | $234.47 | $173.05 | 6,408,460 |
| 2021-09-30 | $243.98 | $248.66 | $241.26 | $242.61 | $179.06 | 5,356,400 |
| 2021-09-29 | $243.92 | $248.00 | $240.06 | $243.98 | $180.07 | 4,770,310 |
| 2021-09-28 | $246.67 | $252.00 | $242.00 | $245.70 | $181.34 | 6,218,800 |
| 2021-09-27 | $243.00 | $254.00 | $241.22 | $250.00 | $184.51 | 10,537,210 |
| 2021-09-24 | $241.00 | $247.00 | $239.00 | $239.80 | $176.98 | 6,374,020 |
| 2021-09-23 | $240.81 | $253.90 | $234.81 | $244.51 | $180.46 | 9,860,640 |
| 2021-09-22 | $235.00 | $243.59 | $234.08 | $239.70 | $176.91 | 6,395,740 |
| 2021-09-21 | $239.82 | $239.82 | $239.82 | $239.82 | $177.00 | 0 |
| 2021-09-20 | $239.82 | $239.82 | $239.82 | $239.82 | $177.00 | 0 |
| 2021-09-17 | $230.07 | $239.88 | $230.07 | $239.82 | $177.00 | 8,480,870 |
| 2021-09-16 | $232.81 | $234.30 | $225.51 | $227.00 | $167.54 | 6,592,840 |
| 2021-09-15 | $234.80 | $238.28 | $224.02 | $231.99 | $171.22 | 7,334,460 |
| 2021-09-14 | $239.00 | $240.30 | $233.14 | $234.90 | $173.37 | 7,667,290 |
| 2021-09-13 | $240.05 | $245.00 | $235.00 | $237.35 | $175.17 | 8,207,590 |
| 2021-09-09 | $241.30 | $247.78 | $240.00 | $245.81 | $181.42 | 5,236,190 |
| 2021-09-08 | $240.00 | $249.90 | $237.50 | $243.08 | $179.40 | 8,445,850 |
| 2021-09-07 | $241.55 | $247.14 | $237.51 | $245.52 | $181.20 | 5,853,980 |
| 2021-09-06 | $232.47 | $243.88 | $231.09 | $240.84 | $177.75 | 7,037,810 |
| 2021-09-03 | $241.63 | $243.00 | $230.50 | $232.50 | $171.59 | 9,457,580 |
| 2021-09-02 | $256.48 | $261.80 | $237.01 | $241.50 | $178.24 | 12,505,730 |
| 2021-09-01 | $247.29 | $260.00 | $244.00 | $256.48 | $189.29 | 12,929,130 |
| 2021-08-31 | $258.00 | $259.94 | $241.03 | $242.09 | $178.67 | 16,944,270 |
| 2021-08-30 | $268.10 | $271.48 | $261.58 | $267.17 | $197.18 | 8,025,110 |
| 2021-08-27 | $256.00 | $273.17 | $254.75 | $266.12 | $196.41 | 12,801,900 |
| 2021-08-26 | $259.93 | $264.00 | $257.00 | $258.30 | $190.64 | 6,733,650 |
| 2021-08-25 | $273.77 | $273.77 | $257.80 | $259.21 | $191.31 | 9,814,440 |
| 2021-08-24 | $273.00 | $275.48 | $268.10 | $268.76 | $198.36 | 6,936,560 |
| 2021-08-23 | $258.07 | $271.96 | $255.56 | $271.40 | $200.30 | 8,759,450 |
| 2021-08-20 | $264.88 | $267.80 | $255.66 | $258.30 | $190.64 | 6,634,170 |
| 2021-08-19 | $262.75 | $265.87 | $257.60 | $264.99 | $195.57 | 7,082,020 |
| 2021-08-18 | $262.00 | $264.88 | $256.10 | $261.68 | $193.13 | 7,243,160 |
| 2021-08-17 | $265.47 | $267.90 | $258.00 | $261.70 | $193.15 | 6,455,450 |
| 2021-08-16 | $268.00 | $271.00 | $262.60 | $265.50 | $195.95 | 7,903,190 |
| 2021-08-13 | $273.95 | $275.00 | $267.98 | $269.59 | $198.97 | 6,264,330 |
| 2021-08-12 | $277.72 | $286.20 | $274.00 | $276.05 | $203.74 | 6,828,190 |
| 2021-08-11 | $276.00 | $279.88 | $270.17 | $277.59 | $204.87 | 7,796,100 |
| 2021-08-10 | $288.00 | $292.00 | $267.00 | $278.00 | $205.18 | 16,950,140 |
| 2021-08-09 | $306.00 | $306.00 | $288.68 | $291.26 | $214.96 | 11,444,810 |
| 2021-08-06 | $322.66 | $325.81 | $305.89 | $308.97 | $228.03 | 7,409,390 |
| 2021-08-05 | $304.02 | $328.88 | $304.02 | $321.08 | $236.97 | 8,788,220 |
| 2021-08-04 | $295.10 | $311.88 | $293.00 | $310.00 | $228.79 | 9,130,330 |
| 2021-08-03 | $296.88 | $305.59 | $292.51 | $295.00 | $217.72 | 8,141,200 |
| 2021-08-02 | $298.98 | $306.00 | $291.89 | $298.48 | $220.29 | 9,670,070 |
| 2021-07-30 | $308.08 | $310.45 | $299.03 | $302.09 | $222.95 | 9,865,210 |
| 2021-07-29 | $313.00 | $316.90 | $301.95 | $314.18 | $231.88 | 11,246,250 |
| 2021-07-28 | $296.00 | $314.50 | $289.01 | $304.89 | $225.02 | 10,181,330 |
| 2021-07-27 | $290.00 | $318.99 | $290.00 | $302.97 | $223.60 | 14,336,940 |
| 2021-07-26 | $304.99 | $306.99 | $281.95 | $290.41 | $214.33 | 11,180,890 |
| 2021-07-23 | $308.00 | $308.20 | $297.97 | $302.12 | $222.98 | 10,189,700 |
| 2021-07-22 | $321.23 | $321.39 | $303.00 | $308.95 | $228.02 | 10,300,500 |
| 2021-07-21 | $319.01 | $329.88 | $316.00 | $322.02 | $237.66 | 8,561,860 |
| 2021-07-20 | $314.71 | $318.72 | $308.00 | $317.67 | $234.45 | 4,651,670 |
| 2021-07-19 | $304.96 | $317.88 | $302.51 | $315.60 | $232.93 | 6,071,210 |
| 2021-07-16 | $323.10 | $326.50 | $311.20 | $311.50 | $229.90 | 5,602,210 |
| 2021-07-15 | $323.10 | $325.99 | $316.28 | $320.38 | $236.45 | 6,176,340 |
| 2021-07-14 | $326.00 | $332.00 | $321.30 | $323.10 | $238.46 | 6,332,950 |
| 2021-07-13 | $341.56 | $341.56 | $317.00 | $328.00 | $242.08 | 13,541,930 |
| 2021-07-12 | $332.00 | $344.82 | $331.00 | $341.56 | $252.09 | 8,759,540 |
| 2021-07-09 | $330.50 | $334.98 | $321.68 | $329.15 | $242.93 | 8,472,300 |
| 2021-07-08 | $332.74 | $345.00 | $332.74 | $335.00 | $247.24 | 7,891,470 |
| 2021-07-07 | $316.85 | $332.98 | $312.66 | $329.88 | $243.47 | 7,703,030 |
| 2021-07-06 | $330.00 | $338.86 | $314.18 | $321.52 | $237.30 | 10,727,980 |
| 2021-07-05 | $319.98 | $332.71 | $319.20 | $329.18 | $242.95 | 10,100,280 |
| 2021-07-01 | $328.00 | $332.00 | $320.23 | $326.00 | $240.60 | 11,302,380 |
| 2021-06-30 | $303.00 | $328.80 | $303.00 | $322.00 | $237.65 | 13,927,460 |
| 2021-06-29 | $294.86 | $304.99 | $290.80 | $301.74 | $222.46 | 10,184,880 |
| 2021-06-28 | $296.49 | $298.38 | $291.00 | $296.00 | $218.23 | 7,179,230 |
| 2021-06-25 | $291.54 | $299.49 | $289.93 | $296.60 | $218.67 | 7,693,700 |
| 2021-06-24 | $292.00 | $294.50 | $285.02 | $288.97 | $213.05 | 7,441,710 |
| 2021-06-23 | $273.00 | $297.00 | $272.77 | $292.99 | $216.01 | 14,305,590 |
| 2021-06-22 | $268.98 | $275.00 | $264.04 | $270.92 | $199.74 | 7,459,510 |
| 2021-06-21 | $268.50 | $275.99 | $260.30 | $265.96 | $196.08 | 14,052,030 |
| 2021-06-18 | $297.00 | $297.98 | $268.58 | $273.15 | $201.38 | 22,564,780 |
| 2021-06-17 | $279.90 | $301.00 | $277.70 | $296.35 | $218.49 | 12,138,720 |
| 2021-06-16 | $303.22 | $303.50 | $279.68 | $279.90 | $206.36 | 8,087,740 |
| 2021-06-15 | $288.86 | $302.88 | $286.80 | $301.00 | $221.92 | 11,748,990 |
| 2021-06-14 | $289.47 | $289.47 | $289.47 | $289.47 | $213.42 | 0 |
| 2021-06-11 | $286.00 | $295.49 | $285.48 | $289.47 | $213.42 | 9,281,510 |
| 2021-06-10 | $281.39 | $286.22 | $279.57 | $285.17 | $210.25 | 6,082,140 |
| 2021-06-09 | $279.09 | $283.97 | $277.20 | $281.78 | $207.75 | 3,553,660 |
| 2021-06-08 | $287.10 | $287.77 | $277.08 | $279.00 | $205.70 | 5,002,970 |
| 2021-06-07 | $289.72 | $295.00 | $280.90 | $285.99 | $210.85 | 5,620,160 |
| 2021-06-04 | $285.00 | $292.00 | $280.52 | $286.30 | $211.08 | 5,264,200 |
| 2021-06-03 | $297.80 | $297.99 | $284.02 | $286.49 | $211.22 | 5,629,790 |
| 2021-06-02 | $303.77 | $304.00 | $294.00 | $298.00 | $219.70 | 4,627,550 |
| 2021-06-01 | $300.08 | $305.88 | $297.00 | $301.00 | $221.92 | 5,721,430 |
| 2021-05-31 | $289.02 | $300.99 | $288.50 | $300.99 | $221.91 | 8,446,420 |
| 2021-05-28 | $289.00 | $296.00 | $283.60 | $286.48 | $211.21 | 5,978,420 |
| 2021-05-27 | $292.68 | $298.33 | $287.08 | $293.00 | $216.02 | 6,056,200 |
| 2021-05-26 | $296.72 | $299.00 | $290.50 | $290.99 | $214.54 | 3,533,530 |
| 2021-05-25 | $278.16 | $297.39 | $275.52 | $295.15 | $217.60 | 7,929,180 |
| 2021-05-24 | $284.00 | $285.50 | $270.34 | $275.37 | $203.02 | 5,083,710 |
| 2021-05-21 | $286.08 | $287.98 | $282.55 | $284.07 | $209.43 | 2,955,090 |
| 2021-05-20 | $278.01 | $287.80 | $276.01 | $285.00 | $210.12 | 4,562,420 |
| 2021-05-19 | $269.00 | $277.18 | $266.70 | $277.18 | $204.35 | 4,591,750 |
| 2021-05-18 | $274.70 | $277.60 | $270.18 | $271.18 | $199.93 | 2,305,620 |
| 2021-05-17 | $269.83 | $280.88 | $269.83 | $274.84 | $202.63 | 4,733,090 |
| 2021-05-14 | $267.00 | $272.90 | $259.80 | $272.00 | $200.54 | 5,152,530 |
| 2021-05-13 | $259.01 | $266.76 | $258.66 | $264.80 | $195.23 | 4,354,310 |
| 2021-05-12 | $268.00 | $268.83 | $255.40 | $266.82 | $196.72 | 7,646,230 |
| 2021-05-11 | $259.60 | $271.38 | $250.72 | $270.95 | $199.76 | 8,650,560 |
| 2021-05-10 | $261.81 | $270.00 | $261.00 | $266.72 | $196.64 | 5,478,990 |
| 2021-05-07 | $293.00 | $296.00 | $264.00 | $264.26 | $194.83 | 10,754,610 |
| 2021-05-06 | $295.00 | $301.98 | $290.27 | $293.15 | $216.13 | 5,021,590 |
| 2021-05-05 | $302.51 | $302.51 | $302.51 | $302.51 | $223.03 | 0 |
| 2021-05-04 | $302.51 | $302.51 | $302.51 | $302.51 | $223.03 | 0 |
| 2021-04-30 | $303.00 | $308.88 | $299.08 | $302.51 | $223.03 | 4,321,490 |
| 2021-04-29 | $301.00 | $310.90 | $298.15 | $304.92 | $224.81 | 5,411,810 |
| 2021-04-28 | $296.87 | $301.50 | $292.24 | $298.96 | $220.41 | 3,971,370 |
| 2021-04-27 | $295.12 | $297.28 | $287.92 | $293.78 | $216.59 | 3,930,230 |
| 2021-04-26 | $302.00 | $306.66 | $291.26 | $291.26 | $214.74 | 4,729,790 |
| 2021-04-23 | $297.50 | $306.98 | $294.53 | $298.50 | $220.07 | 6,436,030 |
| 2021-04-22 | $292.90 | $296.49 | $287.02 | $295.20 | $217.64 | 4,083,340 |
| 2021-04-21 | $290.01 | $294.10 | $288.88 | $291.80 | $215.13 | 3,338,150 |
| 2021-04-20 | $292.11 | $298.85 | $290.56 | $292.01 | $215.29 | 4,117,060 |
| 2021-04-19 | $283.00 | $295.00 | $280.00 | $293.25 | $216.20 | 7,523,750 |
| 2021-04-16 | $281.00 | $284.00 | $276.41 | $279.79 | $206.28 | 4,326,280 |
| 2021-04-15 | $282.90 | $283.14 | $269.44 | $275.74 | $203.29 | 5,441,140 |
| 2021-04-14 | $283.00 | $286.70 | $275.10 | $282.85 | $208.53 | 5,147,830 |
| 2021-04-13 | $289.68 | $293.00 | $283.42 | $287.70 | $212.11 | 5,129,270 |
| 2021-04-12 | $294.00 | $302.03 | $286.51 | $289.74 | $213.61 | 5,238,110 |
| 2021-04-09 | $297.42 | $299.80 | $291.49 | $293.12 | $216.11 | 3,802,050 |
| 2021-04-08 | $290.00 | $305.88 | $287.33 | $297.47 | $219.31 | 6,220,870 |
| 2021-04-07 | $294.00 | $299.97 | $285.18 | $294.20 | $216.90 | 7,933,990 |
| 2021-04-06 | $291.00 | $291.66 | $280.60 | $286.10 | $210.93 | 4,311,580 |
| 2021-04-05 | $286.91 | $286.91 | $286.91 | $286.91 | $211.53 | 0 |
| 2021-04-02 | $279.34 | $292.05 | $279.34 | $286.91 | $211.53 | 7,602,650 |
| 2021-04-01 | $259.00 | $277.48 | $256.36 | $273.30 | $201.49 | 7,229,110 |
| 2021-03-31 | $262.01 | $262.60 | $254.81 | $256.72 | $189.27 | 2,903,500 |
| 2021-03-30 | $262.11 | $267.40 | $258.90 | $259.17 | $191.08 | 4,901,950 |
| 2021-03-29 | $260.72 | $268.05 | $260.52 | $262.80 | $193.75 | 4,594,120 |
| 2021-03-26 | $257.23 | $260.98 | $254.00 | $257.91 | $190.15 | 3,966,410 |
| 2021-03-25 | $244.00 | $257.00 | $238.08 | $254.07 | $187.32 | 4,978,310 |
| 2021-03-24 | $251.85 | $253.00 | $245.70 | $245.70 | $181.15 | 3,245,800 |
| 2021-03-23 | $259.40 | $259.68 | $249.49 | $253.56 | $186.94 | 3,122,980 |
| 2021-03-22 | $258.00 | $258.00 | $246.31 | $255.55 | $188.41 | 5,260,020 |
| 2021-03-19 | $257.50 | $263.20 | $254.54 | $258.43 | $190.53 | 4,666,640 |
| 2021-03-18 | $258.88 | $263.32 | $255.97 | $258.61 | $190.66 | 4,143,090 |
| 2021-03-17 | $251.85 | $263.39 | $247.00 | $258.20 | $190.36 | 5,498,700 |
| 2021-03-16 | $243.88 | $250.71 | $243.20 | $248.06 | $182.89 | 6,143,430 |
| 2021-03-15 | $255.97 | $255.97 | $239.92 | $243.10 | $179.23 | 8,254,650 |
| 2021-03-12 | $263.06 | $263.17 | $253.82 | $258.52 | $190.60 | 4,473,540 |
| 2021-03-11 | $252.45 | $270.00 | $252.45 | $260.13 | $191.78 | 7,667,110 |
| 2021-03-10 | $257.08 | $261.00 | $251.07 | $251.39 | $185.34 | 7,042,080 |
| 2021-03-09 | $257.99 | $260.01 | $245.30 | $247.98 | $182.83 | 7,205,580 |
| 2021-03-08 | $268.00 | $275.50 | $256.00 | $257.80 | $190.07 | 8,430,030 |
| 2021-03-05 | $267.03 | $275.30 | $257.28 | $264.90 | $195.30 | 9,867,200 |
| 2021-03-04 | $292.00 | $295.88 | $272.29 | $275.98 | $203.47 | 9,148,510 |
| 2021-03-03 | $293.91 | $297.15 | $285.08 | $297.02 | $218.98 | 5,038,260 |
| 2021-03-02 | $297.00 | $301.50 | $290.00 | $295.00 | $217.49 | 6,523,080 |
| 2021-03-01 | $286.98 | $292.00 | $284.00 | $290.47 | $214.15 | 4,727,970 |
| 2021-02-26 | $279.00 | $292.00 | $274.00 | $282.98 | $208.63 | 6,897,830 |
| 2021-02-25 | $290.50 | $299.50 | $285.02 | $285.50 | $210.49 | 5,679,420 |
| 2021-02-24 | $294.00 | $303.80 | $285.50 | $290.00 | $213.81 | 7,055,070 |
| 2021-02-23 | $278.00 | $300.00 | $277.00 | $294.00 | $216.76 | 6,918,410 |
| 2021-02-22 | $305.00 | $305.50 | $287.31 | $287.31 | $211.82 | 9,307,620 |
| 2021-02-19 | $307.50 | $309.00 | $290.01 | $304.28 | $224.33 | 8,068,190 |
| 2021-02-18 | $312.00 | $324.00 | $302.97 | $307.34 | $226.59 | 10,888,340 |
| 2021-02-17 | $302.97 | $302.97 | $302.97 | $302.97 | $223.37 | 0 |
| 2021-02-16 | $302.97 | $302.97 | $302.97 | $302.97 | $223.37 | 0 |
| 2021-02-15 | $302.97 | $302.97 | $302.97 | $302.97 | $223.37 | 0 |
| 2021-02-12 | $302.97 | $302.97 | $302.97 | $302.97 | $223.37 | 0 |
| 2021-02-11 | $302.97 | $302.97 | $302.97 | $302.97 | $223.37 | 0 |
| 2021-02-10 | $299.42 | $312.00 | $293.00 | $302.97 | $223.37 | 8,155,990 |
| 2021-02-09 | $305.10 | $308.00 | $294.60 | $299.40 | $220.74 | 8,746,120 |
| 2021-02-08 | $287.30 | $305.53 | $285.62 | $302.90 | $223.32 | 8,108,980 |
| 2021-02-05 | $283.70 | $290.88 | $282.28 | $285.10 | $210.19 | 6,562,560 |
| 2021-02-04 | $288.20 | $292.00 | $272.00 | $283.75 | $209.20 | 13,498,960 |
| 2021-02-03 | $300.00 | $300.90 | $291.78 | $292.00 | $215.28 | 6,537,890 |
| 2021-02-02 | $292.00 | $302.00 | $286.15 | $298.98 | $220.43 | 8,518,670 |
| 2021-02-01 | $294.60 | $296.00 | $284.30 | $287.54 | $211.99 | 6,196,480 |
| 2021-01-29 | $299.00 | $300.49 | $283.17 | $289.57 | $213.49 | 8,270,920 |
| 2021-01-28 | $307.00 | $307.02 | $290.00 | $290.10 | $213.88 | 11,231,360 |
| 2021-01-27 | $308.00 | $312.80 | $301.77 | $310.16 | $228.67 | 10,720,150 |
| 2021-01-26 | $315.00 | $316.00 | $294.50 | $301.14 | $222.02 | 14,956,650 |
| 2021-01-25 | $314.84 | $326.88 | $310.10 | $322.00 | $237.40 | 11,067,820 |
| 2021-01-22 | $320.00 | $328.00 | $308.00 | $322.50 | $237.77 | 10,002,140 |
| 2021-01-21 | $316.18 | $322.00 | $309.78 | $319.60 | $235.63 | 9,905,950 |
| 2021-01-20 | $317.00 | $321.99 | $309.00 | $321.00 | $236.66 | 10,265,400 |
| 2021-01-19 | $313.99 | $324.50 | $308.84 | $314.89 | $232.16 | 16,779,010 |
| 2021-01-18 | $296.00 | $314.60 | $293.00 | $314.60 | $231.94 | 16,540,920 |
| 2021-01-15 | $290.00 | $301.80 | $276.87 | $286.00 | $210.86 | 15,661,950 |
| 2021-01-14 | $291.00 | $300.80 | $280.32 | $281.71 | $207.69 | 16,005,890 |
| 2021-01-13 | $293.52 | $293.60 | $278.16 | $286.47 | $211.20 | 11,153,060 |
| 2021-01-12 | $272.12 | $289.19 | $272.12 | $289.19 | $213.21 | 11,744,030 |
| 2021-01-11 | $278.50 | $291.80 | $272.00 | $276.24 | $203.66 | 14,912,020 |
| 2021-01-08 | $270.88 | $273.53 | $257.10 | $266.00 | $196.11 | 8,708,440 |
| 2021-01-07 | $265.97 | $273.01 | $259.60 | $269.36 | $198.59 | 14,019,050 |
| 2021-01-06 | $265.00 | $268.85 | $257.01 | $264.00 | $194.64 | 17,278,590 |
| 2021-01-05 | $229.99 | $253.06 | $228.90 | $253.06 | $186.57 | 15,532,190 |
| 2021-01-04 | $232.00 | $232.84 | $225.01 | $230.05 | $169.61 | 8,717,340 |
| 2021-01-01 | $231.10 | $231.10 | $231.10 | $231.10 | $170.38 | 0 |
| 2020-12-31 | $228.90 | $235.00 | $225.77 | $231.10 | $170.38 | 7,824,930 |
| 2020-12-30 | $220.00 | $227.74 | $219.02 | $227.38 | $167.64 | 5,093,390 |
| 2020-12-29 | $225.00 | $228.56 | $220.50 | $221.70 | $163.45 | 4,647,290 |
| 2020-12-28 | $220.00 | $226.91 | $217.60 | $223.89 | $165.07 | 5,381,370 |
| 2020-12-25 | $227.89 | $231.20 | $218.70 | $220.00 | $162.20 | 5,511,630 |
| 2020-12-24 | $221.00 | $230.16 | $221.00 | $230.02 | $169.59 | 6,697,770 |
| 2020-12-23 | $212.76 | $222.30 | $210.30 | $218.95 | $161.42 | 7,839,620 |
| 2020-12-22 | $224.50 | $224.97 | $210.48 | $212.76 | $156.86 | 11,279,740 |
| 2020-12-21 | $230.69 | $233.00 | $220.10 | $227.12 | $167.45 | 9,729,880 |
| 2020-12-18 | $232.99 | $236.32 | $230.02 | $233.00 | $171.78 | 5,653,690 |
| 2020-12-17 | $229.46 | $231.66 | $226.22 | $228.90 | $168.76 | 3,884,390 |
| 2020-12-16 | $228.00 | $230.50 | $221.77 | $228.20 | $168.24 | 6,324,720 |
| 2020-12-15 | $235.80 | $243.88 | $225.38 | $228.50 | $168.46 | 9,399,090 |
| 2020-12-14 | $234.99 | $238.30 | $226.99 | $235.80 | $173.85 | 9,148,260 |
| 2020-12-11 | $232.99 | $238.00 | $228.61 | $232.75 | $171.60 | 14,374,620 |
| 2020-12-10 | $217.15 | $237.30 | $215.00 | $232.41 | $171.35 | 14,224,180 |
| 2020-12-09 | $215.00 | $221.50 | $212.96 | $217.13 | $160.08 | 7,448,760 |
| 2020-12-08 | $216.00 | $220.96 | $215.01 | $218.00 | $160.72 | 5,751,270 |
| 2020-12-07 | $221.00 | $225.65 | $215.83 | $216.86 | $159.88 | 6,068,860 |
| 2020-12-04 | $216.00 | $219.50 | $213.80 | $217.64 | $160.46 | 4,895,880 |
| 2020-12-03 | $220.97 | $222.00 | $216.36 | $217.09 | $160.05 | 5,260,850 |
| 2020-12-02 | $216.30 | $222.65 | $216.09 | $218.77 | $161.29 | 8,449,210 |
| 2020-12-01 | $210.00 | $216.94 | $209.48 | $216.88 | $159.90 | 6,743,330 |
| 2020-11-30 | $207.00 | $215.44 | $203.21 | $215.44 | $158.84 | 10,418,100 |
| 2020-11-27 | $203.38 | $207.80 | $201.02 | $205.80 | $151.73 | 4,390,160 |
| 2020-11-26 | $209.80 | $209.85 | $202.28 | $202.77 | $149.49 | 6,230,740 |
| 2020-11-25 | $208.00 | $213.88 | $206.00 | $209.90 | $154.75 | 8,990,410 |
| 2020-11-24 | $199.03 | $208.56 | $198.50 | $205.20 | $151.29 | 7,407,710 |
| 2020-11-23 | $196.28 | $202.03 | $191.30 | $200.50 | $147.82 | 9,906,550 |
| 2020-11-20 | $204.25 | $206.80 | $201.00 | $202.35 | $149.19 | 5,062,120 |
| 2020-11-19 | $199.33 | $206.95 | $198.01 | $205.20 | $151.29 | 6,447,560 |
| 2020-11-18 | $199.00 | $207.58 | $196.01 | $202.54 | $149.33 | 9,491,160 |
| 2020-11-17 | $199.81 | $202.84 | $190.01 | $202.70 | $149.44 | 12,380,110 |
| 2020-11-16 | $204.00 | $204.00 | $194.11 | $199.80 | $147.31 | 9,971,270 |
| 2020-11-13 | $203.87 | $208.00 | $198.30 | $201.79 | $148.77 | 9,202,960 |
| 2020-11-12 | $204.38 | $208.68 | $200.58 | $204.17 | $150.53 | 9,964,260 |
| 2020-11-11 | $216.00 | $219.51 | $202.42 | $202.42 | $149.24 | 18,005,440 |
| 2020-11-10 | $232.00 | $233.88 | $223.91 | $224.91 | $165.82 | 13,750,420 |
| 2020-11-09 | $223.00 | $241.24 | $223.00 | $239.45 | $176.54 | 21,034,170 |
| 2020-11-06 | $213.80 | $220.99 | $209.03 | $219.31 | $161.69 | 17,191,990 |
| 2020-11-05 | $218.20 | $219.08 | $209.89 | $214.00 | $157.77 | 12,355,010 |
| 2020-11-04 | $216.88 | $218.43 | $206.96 | $211.00 | $155.56 | 14,067,170 |
| 2020-11-03 | $226.84 | $226.84 | $212.92 | $215.59 | $158.95 | 16,480,950 |
| 2020-11-02 | $205.00 | $217.82 | $200.01 | $217.82 | $160.59 | 18,612,390 |
| 2020-10-30 | $185.00 | $201.73 | $184.99 | $198.02 | $145.99 | 23,668,580 |
| 2020-10-29 | $179.52 | $187.48 | $179.00 | $184.30 | $135.88 | 10,537,240 |
| 2020-10-28 | $180.90 | $183.25 | $178.00 | $180.16 | $132.83 | 5,977,490 |
| 2020-10-27 | $171.00 | $181.35 | $171.00 | $181.30 | $133.67 | 6,440,870 |
| 2020-10-26 | $168.72 | $175.35 | $166.75 | $173.12 | $127.63 | 5,012,500 |
| 2020-10-23 | $177.50 | $179.90 | $169.93 | $172.30 | $127.03 | 4,859,840 |
| 2020-10-22 | $177.00 | $181.49 | $176.58 | $177.69 | $131.00 | 5,073,860 |
| 2020-10-21 | $182.00 | $182.00 | $176.95 | $178.72 | $131.76 | 5,108,520 |
| 2020-10-20 | $178.81 | $181.60 | $176.00 | $180.90 | $133.37 | 5,313,850 |
| 2020-10-19 | $186.29 | $186.90 | $179.35 | $179.98 | $132.69 | 6,007,190 |
| 2020-10-16 | $187.50 | $192.00 | $183.01 | $184.50 | $136.03 | 7,531,970 |
| 2020-10-15 | $188.00 | $190.98 | $185.23 | $185.30 | $136.61 | 6,573,690 |
| 2020-10-14 | $192.34 | $193.30 | $183.76 | $186.70 | $137.65 | 8,427,500 |
| 2020-10-13 | $191.50 | $193.88 | $189.00 | $192.16 | $141.67 | 9,166,900 |
| 2020-10-12 | $183.97 | $191.49 | $183.55 | $191.43 | $141.13 | 14,498,780 |
| 2020-10-09 | $182.00 | $185.95 | $182.00 | $182.40 | $134.48 | 7,954,320 |
| 2020-10-08 | $177.37 | $177.37 | $177.37 | $177.37 | $130.77 | 0 |
| 2020-10-07 | $177.37 | $177.37 | $177.37 | $177.37 | $130.77 | 0 |
| 2020-10-06 | $177.37 | $177.37 | $177.37 | $177.37 | $130.77 | 0 |
| 2020-10-05 | $177.37 | $177.37 | $177.37 | $177.37 | $130.77 | 0 |
| 2020-10-02 | $177.37 | $177.37 | $177.37 | $177.37 | $130.77 | 0 |
| 2020-10-01 | $177.37 | $177.37 | $177.37 | $177.37 | $130.77 | 0 |
| 2020-09-30 | $176.99 | $180.50 | $175.20 | $177.37 | $130.77 | 6,979,640 |
| 2020-09-29 | $177.55 | $179.30 | $174.80 | $174.96 | $128.99 | 5,020,930 |
| 2020-09-28 | $174.00 | $177.98 | $172.76 | $175.20 | $129.17 | 5,266,070 |
| 2020-09-25 | $182.70 | $183.35 | $173.98 | $174.91 | $128.95 | 10,230,280 |
| 2020-09-24 | $185.57 | $186.38 | $182.55 | $182.80 | $134.77 | 6,729,760 |
| 2020-09-23 | $186.00 | $186.90 | $181.80 | $184.70 | $136.17 | 7,657,710 |
| 2020-09-22 | $184.22 | $189.40 | $183.55 | $185.58 | $136.82 | 8,259,210 |
| 2020-09-21 | $191.50 | $193.49 | $185.89 | $185.95 | $137.09 | 9,125,000 |
| 2020-09-18 | $194.11 | $197.85 | $188.79 | $191.80 | $141.41 | 11,320,490 |
| 2020-09-17 | $195.88 | $196.30 | $190.06 | $193.01 | $142.30 | 10,576,010 |
| 2020-09-16 | $188.58 | $196.85 | $187.38 | $195.88 | $144.42 | 11,958,410 |
| 2020-09-15 | $184.00 | $192.69 | $182.00 | $188.54 | $139.00 | 12,479,250 |
| 2020-09-14 | $190.18 | $198.90 | $190.18 | $191.00 | $140.82 | 15,199,090 |
| 2020-09-11 | $174.24 | $190.16 | $174.24 | $187.72 | $138.40 | 14,275,130 |
| 2020-09-10 | $174.00 | $179.43 | $172.00 | $174.11 | $128.36 | 7,547,640 |
| 2020-09-09 | $171.11 | $176.99 | $166.93 | $171.31 | $126.30 | 7,730,490 |
| 2020-09-08 | $180.80 | $185.88 | $177.01 | $177.05 | $130.53 | 8,355,330 |
| 2020-09-07 | $190.00 | $191.00 | $178.80 | $182.00 | $134.18 | 12,438,310 |
| 2020-09-04 | $183.00 | $190.50 | $181.88 | $187.10 | $137.94 | 15,006,680 |
| 2020-09-03 | $169.50 | $187.31 | $167.60 | $186.12 | $137.22 | 15,273,860 |
| 2020-09-02 | $168.00 | $171.19 | $167.67 | $170.40 | $125.63 | 5,839,640 |
| 2020-09-01 | $167.88 | $170.30 | $167.61 | $168.70 | $124.38 | 7,474,190 |
| 2020-08-31 | $175.00 | $175.00 | $167.60 | $167.83 | $123.73 | 10,994,120 |
| 2020-08-28 | $171.50 | $176.89 | $170.08 | $175.31 | $129.25 | 4,570,580 |
| 2020-08-27 | $167.08 | $174.65 | $165.08 | $171.93 | $126.76 | 5,771,170 |
| 2020-08-26 | $178.43 | $178.50 | $169.58 | $169.60 | $125.04 | 7,331,110 |
| 2020-08-25 | $185.88 | $185.88 | $180.00 | $180.17 | $132.83 | 7,475,690 |
| 2020-08-24 | $185.25 | $190.51 | $177.30 | $188.65 | $139.08 | 8,084,720 |
| 2020-08-21 | $190.13 | $192.00 | $183.10 | $188.01 | $138.61 | 9,334,170 |
| 2020-08-20 | $185.00 | $185.08 | $178.26 | $183.00 | $134.92 | 6,799,270 |
| 2020-08-19 | $182.66 | $194.80 | $181.80 | $187.30 | $138.09 | 9,552,150 |
| 2020-08-18 | $183.71 | $183.80 | $177.01 | $182.66 | $134.67 | 7,656,270 |
| 2020-08-17 | $187.36 | $187.99 | $181.09 | $183.71 | $135.44 | 5,916,050 |
| 2020-08-14 | $183.44 | $186.50 | $182.11 | $186.28 | $137.34 | 2,891,810 |
| 2020-08-13 | $187.97 | $188.88 | $182.80 | $182.97 | $134.90 | 3,233,140 |
| 2020-08-12 | $188.00 | $189.67 | $181.25 | $187.05 | $137.91 | 3,945,930 |
| 2020-08-11 | $192.00 | $192.94 | $187.00 | $187.00 | $137.87 | 3,620,740 |
| 2020-08-10 | $188.79 | $192.90 | $183.33 | $191.51 | $141.19 | 5,084,000 |
| 2020-08-07 | $195.81 | $198.49 | $184.37 | $188.78 | $139.18 | 6,673,960 |
| 2020-08-06 | $201.00 | $201.00 | $195.00 | $197.18 | $145.37 | 6,438,620 |
| 2020-08-05 | $206.00 | $207.37 | $200.30 | $201.97 | $148.91 | 8,280,460 |
| 2020-08-04 | $200.00 | $203.99 | $196.31 | $197.67 | $145.73 | 5,694,820 |
| 2020-08-03 | $206.99 | $207.86 | $193.01 | $201.42 | $148.50 | 10,477,910 |
| 2020-07-31 | $205.00 | $208.98 | $200.17 | $205.64 | $151.61 | 5,400,540 |
| 2020-07-30 | $207.99 | $210.33 | $202.01 | $203.40 | $149.96 | 4,427,450 |
| 2020-07-29 | $198.54 | $208.88 | $197.67 | $207.17 | $152.74 | 5,786,100 |
| 2020-07-28 | $201.49 | $201.70 | $196.66 | $199.84 | $147.33 | 3,904,880 |
| 2020-07-27 | $204.53 | $206.33 | $194.35 | $197.00 | $145.24 | 5,479,970 |
| 2020-07-24 | $212.00 | $214.50 | $196.50 | $199.35 | $146.97 | 6,815,540 |
| 2020-07-23 | $216.76 | $220.58 | $209.77 | $214.00 | $157.72 | 5,078,840 |
| 2020-07-22 | $215.90 | $223.60 | $211.01 | $220.10 | $162.21 | 5,396,220 |
| 2020-07-21 | $217.07 | $222.00 | $213.06 | $215.69 | $158.96 | 5,896,980 |
| 2020-07-20 | $225.70 | $225.99 | $206.49 | $217.69 | $160.44 | 6,578,020 |
| 2020-07-17 | $211.62 | $226.04 | $209.00 | $218.43 | $160.98 | 8,260,790 |
| 2020-07-16 | $227.00 | $232.30 | $208.00 | $208.16 | $153.41 | 7,707,630 |
| 2020-07-15 | $252.00 | $252.00 | $226.00 | $230.58 | $169.94 | 9,192,690 |
| 2020-07-14 | $241.82 | $252.80 | $238.66 | $249.70 | $184.03 | 8,182,660 |
| 2020-07-13 | $245.33 | $248.00 | $239.18 | $245.51 | $180.94 | 5,651,570 |
| 2020-07-10 | $238.00 | $245.80 | $235.75 | $244.00 | $179.83 | 5,498,870 |
| 2020-07-09 | $232.20 | $242.13 | $232.20 | $240.84 | $177.50 | 5,741,250 |
| 2020-07-08 | $228.80 | $235.00 | $223.51 | $231.51 | $170.62 | 6,305,610 |
| 2020-07-07 | $230.11 | $244.82 | $229.43 | $229.93 | $169.46 | 8,803,090 |
| 2020-07-06 | $209.95 | $229.00 | $209.95 | $228.80 | $168.63 | 9,434,830 |
| 2020-07-03 | $214.06 | $215.69 | $201.10 | $208.39 | $153.58 | 7,244,520 |
| 2020-07-02 | $208.74 | $216.66 | $206.01 | $214.73 | $158.26 | 7,331,800 |
| 2020-07-01 | $203.00 | $212.50 | $202.69 | $207.68 | $153.06 | 6,199,410 |
| 2020-06-30 | $202.00 | $204.58 | $199.84 | $201.95 | $148.84 | 4,345,110 |
| 2020-06-29 | $204.79 | $205.50 | $197.96 | $199.83 | $147.28 | 6,214,850 |
| 2020-06-26 | $206.68 | $206.68 | $206.68 | $206.68 | $152.32 | 0 |
| 2020-06-25 | $206.68 | $206.68 | $206.68 | $206.68 | $152.32 | 0 |
| 2020-06-24 | $201.00 | $208.45 | $200.88 | $206.68 | $152.32 | 7,226,780 |
| 2020-06-23 | $203.12 | $206.37 | $198.09 | $204.99 | $151.08 | 5,994,760 |
| 2020-06-22 | $197.80 | $206.23 | $197.00 | $202.60 | $149.32 | 7,848,840 |
| 2020-06-19 | $184.00 | $199.88 | $182.00 | $197.80 | $145.78 | 9,715,510 |
| 2020-06-18 | $179.99 | $183.47 | $178.02 | $182.85 | $134.76 | 4,925,790 |
| 2020-06-17 | $179.18 | $179.96 | $175.56 | $179.80 | $132.51 | 3,597,940 |
| 2020-06-16 | $182.99 | $183.50 | $174.77 | $179.21 | $132.08 | 6,599,490 |
| 2020-06-15 | $185.01 | $186.50 | $180.00 | $180.15 | $132.77 | 6,752,190 |
| 2020-06-12 | $181.51 | $192.00 | $181.50 | $189.57 | $139.71 | 4,864,840 |
| 2020-06-11 | $194.28 | $197.20 | $188.00 | $190.00 | $140.03 | 5,425,400 |
| 2020-06-10 | $188.00 | $194.88 | $186.60 | $194.00 | $142.98 | 5,662,320 |
| 2020-06-09 | $183.07 | $190.89 | $181.02 | $190.35 | $140.29 | 6,112,890 |
| 2020-06-08 | $190.98 | $190.98 | $182.28 | $183.05 | $134.91 | 4,845,750 |
| 2020-06-05 | $180.50 | $187.83 | $180.50 | $186.50 | $137.45 | 6,293,310 |
| 2020-06-04 | $181.51 | $182.88 | $179.50 | $181.23 | $133.57 | 3,579,990 |
| 2020-06-03 | $186.37 | $189.28 | $181.00 | $182.93 | $134.82 | 6,349,770 |
| 2020-06-02 | $189.50 | $189.90 | $184.50 | $185.81 | $136.94 | 5,013,590 |
| 2020-06-01 | $187.00 | $194.60 | $184.65 | $191.00 | $140.77 | 8,197,780 |
| 2020-05-29 | $181.00 | $183.58 | $177.50 | $183.58 | $135.30 | 3,944,860 |
| 2020-05-28 | $180.00 | $183.95 | $176.31 | $182.68 | $134.64 | 5,950,530 |
| 2020-05-27 | $190.79 | $191.65 | $180.35 | $183.90 | $135.54 | 6,401,660 |
| 2020-05-26 | $186.00 | $192.55 | $185.00 | $192.00 | $141.50 | 6,378,640 |
| 2020-05-25 | $185.00 | $186.99 | $177.00 | $181.00 | $133.40 | 5,487,540 |
| 2020-05-22 | $188.75 | $191.00 | $182.50 | $186.20 | $137.23 | 5,468,800 |
| 2020-05-21 | $187.60 | $190.59 | $184.32 | $186.70 | $137.60 | 6,290,510 |
| 2020-05-20 | $197.53 | $200.10 | $182.98 | $189.00 | $139.29 | 10,214,910 |
| 2020-05-19 | $197.00 | $201.41 | $192.00 | $200.10 | $147.47 | 7,863,110 |
| 2020-05-18 | $214.88 | $216.99 | $193.80 | $194.10 | $143.05 | 12,729,570 |
| 2020-05-15 | $209.00 | $218.90 | $208.47 | $214.90 | $158.38 | 6,718,270 |
| 2020-05-14 | $209.00 | $215.50 | $205.80 | $207.02 | $152.57 | 4,998,970 |
| 2020-05-13 | $204.45 | $209.97 | $204.00 | $208.47 | $153.64 | 4,561,490 |
| 2020-05-12 | $208.00 | $208.00 | $202.01 | $207.05 | $152.60 | 4,284,780 |
| 2020-05-11 | $207.00 | $210.50 | $203.01 | $206.69 | $152.33 | 3,839,110 |
| 2020-05-08 | $208.10 | $217.88 | $205.00 | $208.97 | $154.01 | 5,554,970 |
| 2020-05-07 | $209.42 | $209.45 | $201.00 | $208.19 | $153.44 | 5,973,800 |
| 2020-05-06 | $194.00 | $211.90 | $193.60 | $209.41 | $154.34 | 9,248,900 |
| 2020-05-05 | $194.48 | $194.48 | $194.48 | $194.48 | $143.33 | 0 |
| 2020-05-04 | $194.48 | $194.48 | $194.48 | $194.48 | $143.33 | 0 |
| 2020-05-01 | $194.48 | $194.48 | $194.48 | $194.48 | $143.33 | 0 |
| 2020-04-30 | $181.00 | $195.15 | $180.38 | $194.48 | $143.33 | 7,785,990 |
| 2020-04-29 | $173.88 | $181.50 | $173.00 | $178.48 | $131.54 | 4,594,990 |
| 2020-04-28 | $167.00 | $179.50 | $165.21 | $176.68 | $130.21 | 8,076,970 |
| 2020-04-27 | $168.22 | $168.22 | $161.50 | $167.00 | $123.08 | 5,137,210 |
| 2020-04-24 | $174.00 | $175.91 | $167.95 | $168.22 | $123.98 | 6,815,630 |
| 2020-04-23 | $171.00 | $174.90 | $167.39 | $168.35 | $124.07 | 4,345,590 |
| 2020-04-22 | $170.98 | $173.60 | $168.00 | $171.00 | $126.03 | 3,915,560 |
| 2020-04-21 | $178.79 | $178.79 | $169.20 | $171.77 | $126.60 | 5,054,750 |
| 2020-04-20 | $176.21 | $180.69 | $171.00 | $179.00 | $131.92 | 4,715,170 |
| 2020-04-17 | $173.15 | $183.41 | $173.15 | $175.80 | $129.57 | 6,404,040 |
| 2020-04-16 | $163.69 | $171.71 | $162.08 | $170.47 | $125.64 | 5,179,250 |
| 2020-04-15 | $161.63 | $170.88 | $156.33 | $165.69 | $122.11 | 7,048,870 |
| 2020-04-14 | $151.00 | $157.32 | $149.00 | $157.30 | $115.93 | 4,504,510 |
| 2020-04-13 | $154.31 | $155.99 | $146.88 | $148.03 | $109.10 | 4,691,370 |
| 2020-04-10 | $163.07 | $163.80 | $154.02 | $155.50 | $114.60 | 4,678,240 |
| 2020-04-09 | $169.00 | $169.95 | $161.00 | $162.85 | $120.02 | 3,514,900 |
| 2020-04-08 | $164.24 | $171.00 | $164.21 | $167.59 | $123.51 | 3,619,850 |
| 2020-04-07 | $168.99 | $173.00 | $163.70 | $165.98 | $122.33 | 4,986,890 |
| 2020-04-06 | $163.50 | $163.50 | $163.50 | $163.50 | $120.50 | 0 |
| 2020-04-03 | $163.70 | $165.99 | $161.80 | $163.50 | $120.50 | 3,700,400 |
| 2020-04-02 | $152.60 | $168.50 | $152.06 | $166.16 | $122.46 | 7,327,970 |
| 2020-04-01 | $152.81 | $161.48 | $152.81 | $155.98 | $114.96 | 5,261,990 |
| 2020-03-31 | $159.99 | $162.00 | $151.00 | $155.90 | $114.90 | 6,619,550 |
| 2020-03-30 | $145.01 | $159.88 | $142.94 | $158.00 | $116.45 | 9,005,450 |
| 2020-03-27 | $147.40 | $152.00 | $145.50 | $149.30 | $110.03 | 5,565,140 |
| 2020-03-26 | $145.00 | $147.00 | $142.77 | $145.20 | $107.01 | 4,613,080 |
| 2020-03-25 | $145.00 | $150.80 | $142.00 | $148.70 | $109.59 | 8,282,020 |
| 2020-03-24 | $139.97 | $140.00 | $132.01 | $137.34 | $101.22 | 6,248,760 |
| 2020-03-23 | $141.28 | $143.86 | $134.01 | $136.00 | $100.23 | 6,848,320 |
| 2020-03-20 | $152.30 | $153.65 | $142.42 | $145.74 | $107.41 | 6,359,280 |
| 2020-03-19 | $145.55 | $151.00 | $141.52 | $149.69 | $110.32 | 6,716,120 |
| 2020-03-18 | $149.02 | $154.50 | $143.00 | $144.00 | $106.13 | 6,970,430 |
| 2020-03-17 | $145.00 | $155.00 | $136.01 | $146.38 | $107.88 | 6,662,640 |
| 2020-03-16 | $164.00 | $164.00 | $146.39 | $146.39 | $107.89 | 8,538,340 |
| 2020-03-13 | $153.80 | $166.58 | $153.10 | $162.66 | $119.88 | 6,358,970 |
| 2020-03-12 | $155.13 | $166.50 | $154.60 | $164.00 | $120.87 | 7,575,370 |
| 2020-03-11 | $163.60 | $166.00 | $159.37 | $159.60 | $117.63 | 5,716,460 |
| 2020-03-10 | $155.17 | $166.00 | $152.01 | $162.80 | $119.98 | 10,359,980 |
| 2020-03-09 | $168.90 | $168.90 | $155.26 | $155.28 | $114.44 | 8,570,840 |
| 2020-03-06 | $171.34 | $176.00 | $169.77 | $172.51 | $127.14 | 4,563,930 |
| 2020-03-05 | $174.00 | $178.00 | $166.00 | $174.79 | $128.82 | 10,834,480 |
| 2020-03-04 | $171.50 | $173.85 | $160.00 | $169.88 | $125.20 | 12,337,970 |
| 2020-03-03 | $173.08 | $180.62 | $171.00 | $174.70 | $128.75 | 8,553,490 |
| 2020-03-02 | $180.00 | $180.99 | $169.00 | $169.91 | $125.22 | 9,106,220 |
| 2020-02-28 | $175.00 | $185.00 | $165.45 | $174.22 | $128.40 | 11,486,850 |
| 2020-02-27 | $195.00 | $197.00 | $180.62 | $183.16 | $134.99 | 9,191,570 |
| 2020-02-26 | $208.00 | $212.00 | $193.87 | $194.98 | $143.70 | 8,670,620 |
| 2020-02-25 | $215.49 | $221.87 | $200.95 | $213.50 | $157.35 | 12,133,250 |
| 2020-02-24 | $197.50 | $220.02 | $197.01 | $220.02 | $162.16 | 11,309,210 |
| 2020-02-21 | $200.00 | $206.00 | $198.20 | $200.02 | $147.42 | 8,069,610 |
| 2020-02-20 | $190.00 | $204.58 | $190.00 | $203.80 | $150.20 | 9,049,910 |
| 2020-02-19 | $194.00 | $205.00 | $188.00 | $192.61 | $141.95 | 10,206,500 |
| 2020-02-18 | $191.98 | $196.00 | $186.18 | $196.00 | $144.45 | 7,592,950 |
| 2020-02-17 | $188.00 | $194.00 | $187.47 | $192.99 | $142.23 | 4,724,080 |
| 2020-02-14 | $194.55 | $201.00 | $187.00 | $191.00 | $140.77 | 7,151,340 |
| 2020-02-13 | $189.98 | $201.00 | $186.50 | $197.36 | $145.46 | 8,936,060 |
| 2020-02-12 | $185.56 | $189.25 | $183.62 | $188.29 | $138.77 | 4,566,510 |
| 2020-02-11 | $182.90 | $189.00 | $181.18 | $187.30 | $138.04 | 4,775,660 |
| 2020-02-10 | $195.21 | $195.22 | $180.78 | $183.00 | $134.87 | 7,157,940 |
| 2020-02-07 | $196.00 | $198.79 | $191.01 | $195.23 | $143.89 | 5,045,660 |
| 2020-02-06 | $187.49 | $199.20 | $184.76 | $198.21 | $146.08 | 5,903,190 |
| 2020-02-05 | $192.00 | $198.00 | $187.65 | $190.47 | $140.38 | 7,227,840 |
| 2020-02-04 | $170.10 | $183.70 | $170.10 | $183.70 | $135.39 | 6,465,180 |
| 2020-02-03 | $167.00 | $176.00 | $167.00 | $167.00 | $123.08 | 7,318,080 |
| 2020-01-31 | $185.55 | $185.55 | $185.55 | $185.55 | $136.75 | 0 |
| 2020-01-30 | $185.55 | $185.55 | $185.55 | $185.55 | $136.75 | 0 |
| 2020-01-29 | $185.55 | $185.55 | $185.55 | $185.55 | $136.75 | 0 |
| 2020-01-28 | $185.55 | $185.55 | $185.55 | $185.55 | $136.75 | 0 |
| 2020-01-27 | $185.55 | $185.55 | $185.55 | $185.55 | $136.75 | 0 |
| 2020-01-24 | $185.55 | $185.55 | $185.55 | $185.55 | $136.75 | 0 |
| 2020-01-23 | $182.00 | $197.60 | $180.00 | $185.55 | $136.75 | 7,665,180 |
| 2020-01-22 | $179.00 | $191.89 | $170.90 | $185.97 | $137.06 | 7,681,990 |
| 2020-01-21 | $186.01 | $197.98 | $183.88 | $184.00 | $135.61 | 5,214,610 |
| 2020-01-20 | $175.50 | $191.24 | $172.60 | $188.50 | $138.93 | 4,773,220 |
| 2020-01-17 | $174.20 | $179.28 | $169.88 | $175.50 | $129.34 | 3,573,190 |
| 2020-01-16 | $174.51 | $178.00 | $172.10 | $173.80 | $128.09 | 3,854,650 |
| 2020-01-15 | $165.00 | $178.00 | $164.00 | $177.05 | $130.49 | 6,167,440 |
| 2020-01-14 | $169.00 | $170.52 | $159.01 | $166.44 | $122.67 | 5,636,620 |
| 2020-01-13 | $156.30 | $170.00 | $153.57 | $167.38 | $123.36 | 7,556,050 |
| 2020-01-10 | $149.48 | $159.20 | $145.40 | $156.32 | $115.21 | 8,275,650 |
| 2020-01-09 | $141.20 | $148.14 | $140.97 | $147.80 | $108.93 | 7,462,370 |
| 2020-01-08 | $137.37 | $140.52 | $136.00 | $138.69 | $102.22 | 5,951,110 |
| 2020-01-07 | $140.00 | $140.99 | $137.74 | $137.90 | $101.63 | 5,555,550 |
| 2020-01-06 | $141.66 | $144.80 | $139.59 | $141.50 | $104.29 | 5,270,420 |
| 2020-01-03 | $150.34 | $150.40 | $138.03 | $145.00 | $106.87 | 9,797,580 |
| 2020-01-02 | $143.40 | $150.05 | $143.40 | $149.11 | $109.89 | 5,186,090 |
| 2020-01-01 | $143.40 | $143.40 | $143.40 | $143.40 | $105.69 | 0 |
| 2019-12-31 | $143.55 | $148.00 | $140.81 | $143.40 | $105.69 | 3,757,150 |
| 2019-12-30 | $144.00 | $147.45 | $137.50 | $144.00 | $106.13 | 4,741,650 |
| 2019-12-27 | $153.90 | $154.77 | $147.00 | $147.60 | $108.78 | 5,143,060 |
| 2019-12-26 | $160.10 | $161.88 | $152.50 | $154.53 | $113.89 | 5,762,410 |
| 2019-12-25 | $153.00 | $162.99 | $150.10 | $162.99 | $120.12 | 6,678,540 |
| 2019-12-24 | $152.00 | $153.50 | $145.51 | $151.50 | $111.66 | 4,538,950 |
| 2019-12-23 | $142.90 | $153.20 | $142.00 | $149.58 | $110.24 | 5,342,940 |
| 2019-12-20 | $148.70 | $155.58 | $148.48 | $150.38 | $110.83 | 5,435,420 |
| 2019-12-19 | $149.02 | $149.23 | $142.00 | $146.93 | $108.29 | 5,663,070 |
| 2019-12-18 | $150.00 | $152.98 | $148.66 | $149.33 | $110.06 | 4,107,340 |
| 2019-12-17 | $150.59 | $156.00 | $149.00 | $151.65 | $111.77 | 5,452,840 |
| 2019-12-16 | $149.00 | $152.68 | $145.00 | $149.09 | $109.88 | 7,354,050 |
| 2019-12-13 | $156.83 | $158.00 | $148.00 | $150.63 | $111.01 | 7,463,600 |
| 2019-12-12 | $155.07 | $160.98 | $153.30 | $155.03 | $114.26 | 5,564,190 |
| 2019-12-11 | $153.40 | $157.06 | $151.33 | $155.50 | $114.60 | 4,920,560 |
| 2019-12-10 | $144.00 | $156.00 | $140.99 | $154.50 | $113.87 | 5,950,030 |
| 2019-12-09 | $144.01 | $150.80 | $141.80 | $145.86 | $107.50 | 5,700,300 |
| 2019-12-06 | $141.00 | $145.00 | $137.02 | $144.90 | $106.79 | 5,754,800 |
| 2019-12-05 | $142.20 | $149.39 | $140.06 | $140.69 | $103.69 | 5,518,090 |
| 2019-12-04 | $145.10 | $145.20 | $140.10 | $142.40 | $104.95 | 5,273,530 |
| 2019-12-03 | $134.00 | $146.88 | $132.51 | $146.00 | $107.60 | 7,116,410 |
| 2019-12-02 | $124.50 | $135.80 | $123.31 | $134.10 | $98.83 | 5,959,760 |
| 2019-11-29 | $125.90 | $128.00 | $122.03 | $125.20 | $92.27 | 2,984,470 |
| 2019-11-28 | $126.25 | $129.80 | $125.00 | $125.85 | $92.75 | 3,845,930 |
| 2019-11-27 | $119.00 | $131.76 | $117.46 | $128.58 | $94.76 | 7,195,870 |
| 2019-11-26 | $115.06 | $120.52 | $113.87 | $120.52 | $88.82 | 7,247,750 |
| 2019-11-25 | $117.12 | $117.50 | $109.00 | $113.50 | $83.65 | 6,202,990 |
| 2019-11-22 | $123.10 | $129.00 | $114.00 | $118.81 | $87.56 | 7,924,040 |
| 2019-11-21 | $123.37 | $126.36 | $122.20 | $124.08 | $91.45 | 2,879,470 |
| 2019-11-20 | $126.00 | $127.50 | $123.55 | $123.80 | $91.24 | 3,730,440 |
| 2019-11-19 | $124.16 | $128.80 | $123.18 | $127.62 | $94.06 | 3,699,630 |
| 2019-11-18 | $130.11 | $130.98 | $124.65 | $124.87 | $92.03 | 4,456,430 |
| 2019-11-15 | $129.22 | $137.98 | $126.50 | $129.93 | $95.76 | 5,133,880 |
| 2019-11-14 | $122.67 | $128.60 | $121.01 | $127.00 | $93.60 | 5,080,620 |
| 2019-11-13 | $112.05 | $123.71 | $111.03 | $123.71 | $91.17 | 6,760,200 |
| 2019-11-12 | $112.88 | $113.60 | $108.80 | $113.00 | $83.28 | 3,491,670 |
| 2019-11-11 | $113.00 | $116.50 | $111.19 | $112.79 | $83.13 | 3,844,020 |
| 2019-11-08 | $114.00 | $116.39 | $112.80 | $113.45 | $83.61 | 3,703,840 |
| 2019-11-07 | $115.83 | $115.83 | $111.28 | $111.99 | $82.54 | 4,750,840 |
| 2019-11-06 | $115.90 | $117.58 | $114.01 | $116.85 | $86.12 | 5,433,860 |
| 2019-11-05 | $110.03 | $116.19 | $108.55 | $115.55 | $85.16 | 5,194,130 |
| 2019-11-04 | $108.98 | $112.65 | $105.10 | $109.85 | $80.96 | 4,748,860 |
| 2019-11-01 | $108.50 | $111.97 | $107.08 | $107.28 | $79.07 | 2,870,020 |
| 2019-10-31 | $103.10 | $113.89 | $103.10 | $109.99 | $81.06 | 6,061,800 |
| 2019-10-30 | $101.51 | $109.62 | $99.00 | $107.45 | $79.19 | 5,068,840 |
| 2019-10-29 | $104.49 | $104.49 | $99.50 | $101.71 | $74.96 | 3,456,230 |
| 2019-10-28 | $105.53 | $107.00 | $102.87 | $104.75 | $77.20 | 2,971,790 |
| 2019-10-25 | $101.68 | $105.29 | $100.60 | $104.75 | $77.20 | 3,126,370 |
| 2019-10-24 | $102.14 | $105.50 | $100.85 | $103.10 | $75.99 | 2,863,330 |
| 2019-10-23 | $101.69 | $103.37 | $100.02 | $101.70 | $74.95 | 2,696,900 |
| 2019-10-22 | $96.62 | $101.10 | $96.62 | $100.69 | $74.21 | 3,955,070 |
| 2019-10-21 | $97.59 | $98.49 | $93.90 | $96.54 | $71.15 | 2,980,740 |
| 2019-10-18 | $100.74 | $101.50 | $96.61 | $97.45 | $71.82 | 3,188,120 |
| 2019-10-17 | $99.90 | $101.80 | $98.85 | $100.78 | $74.28 | 1,972,380 |
| 2019-10-16 | $100.20 | $100.75 | $98.01 | $99.88 | $73.61 | 2,702,060 |
| 2019-10-15 | $102.20 | $103.50 | $98.80 | $100.30 | $73.92 | 4,475,320 |
| 2019-10-14 | $100.07 | $105.76 | $99.31 | $103.67 | $76.41 | 4,665,720 |
| 2019-10-11 | $102.00 | $102.90 | $96.34 | $99.00 | $72.96 | 5,647,340 |
| 2019-10-10 | $100.19 | $102.00 | $98.51 | $101.30 | $74.66 | 4,812,810 |
| 2019-10-09 | $98.09 | $100.69 | $95.60 | $100.00 | $73.70 | 5,161,660 |
| 2019-10-08 | $99.70 | $102.20 | $95.60 | $96.60 | $71.19 | 5,888,000 |
| 2019-10-07 | $98.11 | $98.11 | $98.11 | $98.11 | $72.31 | 0 |
| 2019-10-04 | $98.11 | $98.11 | $98.11 | $98.11 | $72.31 | 0 |
| 2019-10-03 | $98.11 | $98.11 | $98.11 | $98.11 | $72.31 | 0 |
| 2019-10-02 | $98.11 | $98.11 | $98.11 | $98.11 | $72.31 | 0 |
| 2019-10-01 | $98.11 | $98.11 | $98.11 | $98.11 | $72.31 | 0 |
| 2019-09-30 | $103.93 | $103.93 | $96.30 | $98.11 | $72.31 | 5,673,580 |
| 2019-09-27 | $99.50 | $105.56 | $99.50 | $104.17 | $76.77 | 7,707,330 |
| 2019-09-26 | $106.00 | $106.30 | $95.68 | $98.98 | $72.95 | 9,956,810 |
| 2019-09-25 | $113.04 | $115.99 | $106.12 | $106.18 | $78.26 | 6,070,430 |
| 2019-09-24 | $112.00 | $116.44 | $111.02 | $112.00 | $82.54 | 4,442,640 |
| 2019-09-23 | $109.00 | $115.73 | $107.88 | $113.60 | $83.72 | 6,808,490 |
| 2019-09-20 | $107.11 | $112.35 | $105.70 | $109.99 | $81.06 | 7,393,700 |
| 2019-09-19 | $102.70 | $105.38 | $100.00 | $104.70 | $77.16 | 4,863,100 |
| 2019-09-18 | $103.48 | $105.00 | $99.50 | $102.49 | $75.54 | 3,978,410 |
| 2019-09-17 | $101.33 | $104.80 | $99.43 | $104.26 | $76.84 | 3,956,810 |
| 2019-09-16 | $103.07 | $104.55 | $98.88 | $101.75 | $74.99 | 5,196,130 |
| 2019-09-13 | $103.07 | $103.07 | $103.07 | $103.07 | $75.96 | 0 |
| 2019-09-12 | $106.77 | $109.25 | $103.00 | $103.07 | $75.96 | 3,996,960 |
| 2019-09-11 | $106.00 | $110.59 | $103.50 | $107.00 | $78.86 | 4,637,490 |
| 2019-09-10 | $105.30 | $107.89 | $99.84 | $105.95 | $78.09 | 5,622,540 |
| 2019-09-09 | $100.09 | $106.77 | $96.53 | $105.30 | $77.61 | 8,114,180 |
| 2019-09-06 | $96.50 | $99.50 | $92.50 | $98.59 | $72.66 | 5,978,420 |
| 2019-09-05 | $95.60 | $102.50 | $95.60 | $97.02 | $71.50 | 7,618,930 |
| 2019-09-04 | $97.50 | $98.80 | $92.30 | $95.55 | $70.42 | 6,026,080 |
| 2019-09-03 | $100.00 | $100.10 | $94.80 | $98.00 | $72.23 | 6,392,410 |
| 2019-09-02 | $88.06 | $96.87 | $87.00 | $96.85 | $71.38 | 10,753,870 |
| 2019-08-30 | $87.21 | $95.74 | $83.01 | $88.06 | $64.90 | 10,308,050 |
| 2019-08-29 | $85.15 | $91.19 | $85.08 | $90.35 | $66.59 | 5,606,610 |
| 2019-08-28 | $86.89 | $86.90 | $85.10 | $85.22 | $62.81 | 3,179,080 |
| 2019-08-27 | $85.05 | $91.20 | $85.05 | $86.88 | $64.03 | 6,181,430 |
| 2019-08-26 | $81.88 | $85.50 | $81.54 | $85.05 | $62.68 | 4,469,700 |
| 2019-08-23 | $84.00 | $85.80 | $82.00 | $83.39 | $61.46 | 3,749,860 |
| 2019-08-22 | $85.26 | $86.95 | $81.70 | $84.69 | $62.42 | 4,459,640 |
| 2019-08-21 | $83.79 | $88.67 | $82.22 | $86.00 | $63.38 | 6,268,820 |
| 2019-08-20 | $79.92 | $86.98 | $78.23 | $84.59 | $62.34 | 8,159,200 |
| 2019-08-19 | $73.49 | $79.93 | $72.66 | $79.92 | $58.90 | 6,398,110 |
| 2019-08-16 | $73.00 | $74.98 | $72.00 | $72.66 | $53.55 | 4,116,470 |
| 2019-08-15 | $69.03 | $73.50 | $68.33 | $73.00 | $53.80 | 5,586,180 |
| 2019-08-14 | $71.20 | $74.49 | $70.00 | $70.99 | $52.32 | 6,306,090 |
| 2019-08-13 | $70.00 | $71.50 | $68.38 | $69.37 | $51.13 | 4,522,220 |
| 2019-08-12 | $65.80 | $71.00 | $62.50 | $71.00 | $52.33 | 7,765,740 |
| 2019-08-09 | $66.34 | $69.21 | $64.38 | $65.10 | $47.98 | 6,456,010 |
| 2019-08-08 | $65.36 | $66.66 | $63.40 | $65.51 | $48.28 | 4,264,630 |
| 2019-08-07 | $66.75 | $67.94 | $64.61 | $64.73 | $47.71 | 3,311,660 |
| 2019-08-06 | $64.00 | $66.87 | $63.89 | $66.58 | $49.07 | 3,590,990 |
| 2019-08-05 | $66.96 | $69.22 | $66.05 | $66.55 | $49.05 | 3,413,400 |
| 2019-08-02 | $66.60 | $69.50 | $64.10 | $67.90 | $50.04 | 7,192,740 |
| 2019-08-01 | $67.30 | $71.65 | $66.80 | $70.87 | $52.23 | 7,170,270 |
| 2019-07-31 | $67.74 | $68.76 | $66.58 | $67.12 | $49.47 | 5,037,100 |
| 2019-07-30 | $69.00 | $70.90 | $67.18 | $68.39 | $50.40 | 5,571,500 |
| 2019-07-29 | $69.80 | $71.50 | $68.00 | $69.62 | $51.31 | 3,835,390 |
| 2019-07-26 | $69.70 | $71.71 | $68.00 | $69.10 | $50.93 | 5,264,040 |
| 2019-07-25 | $66.20 | $70.48 | $66.20 | $69.80 | $51.44 | 7,067,250 |
| 2019-07-24 | $64.88 | $68.68 | $63.80 | $67.22 | $49.54 | 5,681,030 |
| 2019-07-23 | $61.81 | $65.10 | $61.60 | $64.82 | $47.77 | 4,103,380 |
| 2019-07-22 | $61.12 | $65.59 | $58.21 | $63.00 | $46.43 | 7,852,690 |
| 2019-07-19 | $61.50 | $62.08 | $59.59 | $60.27 | $44.42 | 3,427,560 |
| 2019-07-18 | $62.45 | $63.80 | $60.35 | $60.63 | $44.68 | 5,399,380 |
| 2019-07-17 | $59.91 | $64.45 | $59.79 | $62.45 | $46.03 | 6,271,580 |
| 2019-07-16 | $58.60 | $61.38 | $58.28 | $59.49 | $43.84 | 4,376,280 |
| 2019-07-15 | $55.11 | $60.15 | $54.29 | $58.92 | $43.42 | 6,351,350 |
| 2019-07-12 | $54.83 | $55.50 | $54.13 | $54.95 | $40.50 | 2,185,060 |
| 2019-07-11 | $55.48 | $55.78 | $53.80 | $54.80 | $40.39 | 2,563,460 |
| 2019-07-10 | $53.68 | $56.00 | $53.55 | $55.18 | $40.67 | 4,195,200 |
| 2019-07-09 | $52.89 | $54.18 | $52.05 | $53.30 | $39.28 | 2,587,980 |
| 2019-07-08 | $53.92 | $53.98 | $51.45 | $52.33 | $38.57 | 3,892,120 |
| 2019-07-05 | $52.50 | $54.34 | $52.50 | $54.30 | $40.02 | 2,734,920 |
| 2019-07-04 | $53.52 | $53.87 | $52.01 | $53.09 | $39.13 | 2,927,240 |
| 2019-07-03 | $53.40 | $54.45 | $53.10 | $53.69 | $39.44 | 2,574,930 |
| 2019-07-02 | $56.60 | $56.60 | $54.00 | $54.00 | $39.66 | 3,619,880 |
| 2019-07-01 | $58.36 | $58.72 | $55.52 | $56.19 | $41.27 | 6,414,830 |
| 2019-06-28 | $55.00 | $55.49 | $53.17 | $54.91 | $40.33 | 3,400,970 |
| 2019-06-27 | $51.85 | $56.90 | $51.85 | $55.80 | $40.99 | 6,196,600 |
| 2019-06-26 | $49.54 | $52.45 | $49.40 | $51.83 | $38.07 | 5,833,540 |
| 2019-06-25 | $50.00 | $50.61 | $48.88 | $49.50 | $36.36 | 4,218,940 |
| 2019-06-24 | $51.00 | $51.50 | $49.25 | $49.75 | $36.54 | 4,345,760 |
| 2019-06-21 | $50.94 | $53.09 | $50.66 | $51.02 | $37.47 | 5,313,640 |
| 2019-06-20 | $48.80 | $52.99 | $48.53 | $51.13 | $37.56 | 6,908,620 |
| 2019-06-19 | $48.50 | $49.67 | $48.50 | $49.67 | $36.48 | 5,809,100 |
| 2019-06-18 | $45.35 | $45.39 | $44.08 | $45.15 | $33.16 | 2,420,000 |
| 2019-06-17 | $43.80 | $45.30 | $43.80 | $45.06 | $33.10 | 2,942,500 |
| 2019-06-14 | $45.15 | $45.27 | $43.76 | $43.78 | $32.16 | 3,797,420 |
| 2019-06-13 | $44.54 | $45.98 | $43.76 | $45.30 | $33.27 | 4,367,580 |
| 2019-06-12 | $44.10 | $44.86 | $43.50 | $44.10 | $32.39 | 4,423,570 |
| 2019-06-11 | $41.75 | $44.97 | $41.00 | $44.50 | $32.69 | 7,710,060 |
| 2019-06-10 | $39.70 | $42.42 | $39.02 | $41.50 | $30.48 | 7,481,090 |
| 2019-06-07 | $39.00 | $39.00 | $39.00 | $39.00 | $28.65 | 0 |
| 2019-06-06 | $41.50 | $41.52 | $38.72 | $39.00 | $28.65 | 6,217,060 |
| 2019-06-05 | $41.99 | $42.01 | $40.78 | $41.03 | $30.14 | 2,922,960 |
| 2019-06-04 | $42.52 | $42.62 | $40.32 | $40.93 | $30.06 | 4,181,520 |
| 2019-06-03 | $42.60 | $43.07 | $41.00 | $42.60 | $31.29 | 4,849,880 |
| 2019-05-31 | $43.78 | $43.99 | $42.00 | $42.00 | $30.85 | 5,235,970 |
| 2019-05-30 | $44.42 | $44.50 | $42.21 | $43.55 | $31.99 | 4,532,120 |
| 2019-05-29 | $44.39 | $45.25 | $43.80 | $44.71 | $32.84 | 4,033,670 |
| 2019-05-28 | $45.84 | $46.65 | $43.88 | $44.20 | $32.47 | 5,267,200 |
| 2019-05-27 | $44.12 | $46.20 | $43.11 | $45.58 | $33.48 | 4,353,420 |
| 2019-05-24 | $46.50 | $46.50 | $42.61 | $43.95 | $32.28 | 6,607,570 |
| 2019-05-23 | $52.08 | $52.08 | $46.52 | $47.10 | $34.60 | 5,781,010 |
| 2019-05-22 | $51.69 | $52.11 | $50.09 | $51.33 | $37.70 | 3,417,760 |
| 2019-05-21 | $52.52 | $52.52 | $50.05 | $51.59 | $37.89 | 5,076,870 |
| 2019-05-20 | $53.88 | $55.88 | $52.61 | $53.69 | $39.44 | 6,473,920 |
| 2019-05-17 | $52.95 | $54.53 | $51.85 | $52.07 | $38.25 | 3,701,430 |
| 2019-05-16 | $52.64 | $53.00 | $51.50 | $52.28 | $38.40 | 2,856,190 |
| 2019-05-15 | $53.28 | $54.10 | $52.10 | $52.79 | $38.77 | 2,561,220 |
| 2019-05-14 | $51.15 | $53.90 | $51.02 | $52.50 | $38.56 | 2,767,180 |
| 2019-05-13 | $52.60 | $53.95 | $51.50 | $51.82 | $38.06 | 3,437,830 |
| 2019-05-10 | $51.10 | $54.30 | $49.43 | $54.20 | $39.81 | 5,118,700 |
| 2019-05-09 | $51.00 | $52.50 | $49.00 | $50.26 | $36.92 | 3,817,130 |
| 2019-05-08 | $50.01 | $54.70 | $48.68 | $51.04 | $37.49 | 4,188,040 |
| 2019-05-07 | $49.41 | $52.88 | $49.41 | $52.07 | $38.25 | 4,605,420 |
| 2019-05-06 | $54.80 | $54.80 | $54.80 | $54.80 | $40.25 | 0 |
| 2019-05-03 | $54.80 | $54.80 | $54.80 | $54.80 | $40.25 | 0 |
| 2019-05-02 | $54.80 | $54.80 | $54.80 | $54.80 | $40.25 | 0 |
| 2019-05-01 | $54.80 | $54.80 | $54.80 | $54.80 | $40.25 | 0 |
| 2019-04-30 | $52.51 | $54.89 | $52.02 | $54.80 | $40.25 | 1,985,160 |
| 2019-04-29 | $55.38 | $55.55 | $49.22 | $53.12 | $39.02 | 3,230,300 |
| 2019-04-26 | $55.09 | $55.50 | $53.60 | $54.69 | $40.17 | 2,607,080 |
| 2019-04-25 | $56.90 | $57.33 | $54.01 | $54.34 | $39.91 | 2,829,440 |
| 2019-04-24 | $54.55 | $58.00 | $54.55 | $57.87 | $42.51 | 4,972,120 |
| 2019-04-23 | $55.22 | $55.67 | $54.01 | $54.99 | $40.39 | 2,153,500 |
| 2019-04-22 | $55.81 | $57.68 | $54.37 | $55.55 | $40.80 | 3,326,130 |
| 2019-04-19 | $56.78 | $57.65 | $55.35 | $56.13 | $41.23 | 3,277,780 |
| 2019-04-18 | $59.00 | $59.00 | $56.57 | $56.90 | $41.79 | 3,282,080 |
| 2019-04-17 | $61.00 | $62.89 | $56.78 | $58.52 | $42.98 | 6,573,990 |
| 2019-04-16 | $54.00 | $59.18 | $53.80 | $59.18 | $43.47 | 9,239,970 |
| 2019-04-15 | $52.53 | $55.10 | $51.68 | $53.80 | $39.52 | 5,221,720 |
| 2019-04-12 | $52.46 | $52.80 | $50.60 | $51.11 | $37.54 | 4,679,550 |
| 2019-04-11 | $55.01 | $55.50 | $51.50 | $52.00 | $38.19 | 4,526,570 |
| 2019-04-10 | $55.08 | $55.88 | $54.32 | $54.80 | $40.25 | 2,780,000 |
| 2019-04-09 | $56.58 | $57.44 | $54.08 | $55.31 | $40.63 | 4,951,510 |
| 2019-04-08 | $58.48 | $58.59 | $54.50 | $56.32 | $41.37 | 6,389,340 |
| 2019-04-05 | $57.30 | $57.30 | $57.30 | $57.30 | $42.09 | 0 |
| 2019-04-04 | $59.56 | $61.00 | $57.26 | $57.30 | $42.09 | 6,706,560 |
| 2019-04-03 | $57.73 | $59.87 | $56.50 | $57.92 | $42.54 | 5,804,770 |
| 2019-04-02 | $55.87 | $58.65 | $55.68 | $56.34 | $41.38 | 8,865,770 |
| 2019-04-01 | $49.91 | $54.33 | $49.91 | $54.33 | $39.91 | 7,967,160 |
| 2019-03-29 | $48.83 | $50.35 | $47.01 | $49.39 | $36.28 | 6,010,380 |
| 2019-03-28 | $51.80 | $53.80 | $49.72 | $49.77 | $36.56 | 7,990,810 |
| 2019-03-27 | $53.02 | $54.07 | $51.26 | $53.80 | $39.52 | 7,476,830 |
| 2019-03-26 | $53.33 | $54.00 | $51.55 | $52.30 | $38.42 | 6,566,590 |
| 2019-03-25 | $49.88 | $55.19 | $49.18 | $52.67 | $38.69 | 10,120,420 |
| 2019-03-22 | $51.01 | $53.78 | $50.51 | $50.67 | $37.22 | 5,712,760 |
| 2019-03-21 | $49.22 | $51.60 | $48.38 | $50.57 | $37.14 | 4,659,370 |
| 2019-03-20 | $51.48 | $51.98 | $47.08 | $49.37 | $36.26 | 5,180,210 |
| 2019-03-19 | $50.00 | $53.78 | $49.55 | $51.57 | $37.88 | 5,970,690 |
| 2019-03-18 | $47.42 | $51.60 | $46.55 | $51.37 | $37.73 | 5,574,190 |
| 2019-03-15 | $48.25 | $49.58 | $47.25 | $47.38 | $34.80 | 3,996,220 |
| 2019-03-14 | $48.00 | $49.68 | $45.93 | $48.59 | $35.69 | 8,016,700 |
| 2019-03-13 | $53.90 | $53.90 | $49.03 | $49.03 | $36.01 | 8,424,510 |
| 2019-03-12 | $53.00 | $55.89 | $52.11 | $54.48 | $40.02 | 7,902,500 |
| 2019-03-11 | $52.01 | $54.55 | $49.05 | $52.68 | $38.69 | 8,043,510 |
| 2019-03-08 | $46.40 | $52.67 | $43.09 | $50.19 | $36.87 | 11,481,200 |
| 2019-03-07 | $46.65 | $50.80 | $45.41 | $47.88 | $35.17 | 6,425,410 |
| 2019-03-06 | $47.92 | $48.85 | $46.17 | $46.64 | $34.26 | 8,455,270 |
| 2019-03-05 | $42.52 | $46.77 | $42.21 | $46.75 | $34.34 | 6,903,060 |
| 2019-03-04 | $44.77 | $45.60 | $42.10 | $42.52 | $31.23 | 6,363,510 |
| 2019-03-01 | $39.58 | $41.56 | $39.32 | $41.46 | $30.45 | 3,919,590 |
| 2019-02-28 | $39.25 | $40.22 | $39.03 | $39.43 | $28.96 | 3,366,710 |
| 2019-02-27 | $40.99 | $41.70 | $38.98 | $39.47 | $28.99 | 6,830,350 |
| 2019-02-26 | $40.50 | $43.17 | $39.70 | $41.30 | $30.34 | 7,501,810 |
| 2019-02-25 | $39.99 | $41.76 | $39.13 | $40.80 | $29.97 | 9,108,600 |
| 2019-02-22 | $34.77 | $38.42 | $34.77 | $38.03 | $27.93 | 5,374,480 |
| 2019-02-21 | $35.08 | $36.10 | $34.65 | $35.03 | $25.73 | 4,643,100 |
| 2019-02-20 | $34.80 | $35.21 | $34.05 | $34.63 | $25.44 | 2,790,930 |
| 2019-02-19 | $36.35 | $36.44 | $33.90 | $35.36 | $25.97 | 4,794,880 |
| 2019-02-18 | $33.99 | $35.55 | $33.68 | $35.30 | $25.93 | 4,229,180 |
| 2019-02-15 | $33.26 | $34.98 | $33.09 | $33.61 | $24.69 | 3,871,870 |
| 2019-02-14 | $33.11 | $33.60 | $32.86 | $33.48 | $24.59 | 4,783,500 |
| 2019-02-13 | $31.29 | $33.89 | $31.22 | $33.50 | $24.61 | 7,357,240 |
| 2019-02-12 | $31.08 | $31.97 | $30.58 | $31.39 | $23.06 | 5,297,600 |
| 2019-02-11 | $29.50 | $30.92 | $29.12 | $30.90 | $22.70 | 3,793,480 |
| 2019-02-08 | $29.25 | $29.25 | $29.25 | $29.25 | $21.48 | 0 |
| 2019-02-07 | $29.25 | $29.25 | $29.25 | $29.25 | $21.48 | 0 |
| 2019-02-06 | $29.25 | $29.25 | $29.25 | $29.25 | $21.48 | 0 |
| 2019-02-05 | $29.25 | $29.25 | $29.25 | $29.25 | $21.48 | 0 |
| 2019-02-04 | $29.25 | $29.25 | $29.25 | $29.25 | $21.48 | 0 |
| 2019-02-01 | $28.49 | $29.36 | $28.20 | $29.25 | $21.48 | 2,234,570 |
| 2019-01-31 | $28.30 | $29.29 | $28.16 | $28.28 | $20.77 | 2,236,430 |
| 2019-01-30 | $29.39 | $29.69 | $28.45 | $28.61 | $21.01 | 2,270,400 |
| 2019-01-29 | $30.10 | $30.15 | $28.88 | $29.23 | $21.47 | 3,363,660 |
| 2019-01-28 | $30.80 | $31.28 | $30.36 | $30.45 | $22.37 | 3,054,900 |
| 2019-01-25 | $30.39 | $31.20 | $30.03 | $30.36 | $22.30 | 5,461,240 |
| 2019-01-24 | $29.16 | $31.59 | $29.07 | $30.58 | $22.46 | 7,896,220 |
| 2019-01-23 | $29.54 | $29.58 | $28.94 | $29.19 | $21.44 | 1,902,890 |
| 2019-01-22 | $29.86 | $30.10 | $29.21 | $29.56 | $21.71 | 2,966,290 |
| 2019-01-21 | $29.18 | $30.30 | $28.59 | $30.28 | $22.24 | 4,376,630 |
| 2019-01-18 | $29.12 | $29.50 | $28.43 | $29.20 | $21.45 | 2,915,480 |
| 2019-01-17 | $29.81 | $30.45 | $28.98 | $29.12 | $21.39 | 3,410,800 |
| 2019-01-16 | $29.88 | $30.19 | $29.19 | $29.33 | $21.54 | 2,616,190 |
| 2019-01-15 | $28.04 | $29.25 | $28.04 | $29.19 | $21.44 | 3,039,150 |
| 2019-01-14 | $30.05 | $30.16 | $28.10 | $28.16 | $20.68 | 3,815,930 |
| 2019-01-11 | $29.52 | $30.05 | $29.51 | $29.88 | $21.95 | 1,538,610 |
| 2019-01-10 | $29.60 | $30.23 | $29.51 | $29.59 | $21.73 | 2,161,780 |
| 2019-01-09 | $29.98 | $30.98 | $29.26 | $30.07 | $22.09 | 3,961,590 |
| 2019-01-08 | $30.11 | $30.59 | $29.80 | $29.98 | $22.02 | 2,768,410 |
| 2019-01-07 | $29.68 | $31.38 | $29.52 | $30.66 | $22.52 | 4,942,230 |
| 2019-01-04 | $28.08 | $29.50 | $27.62 | $29.33 | $21.54 | 2,728,990 |
| 2019-01-03 | $28.84 | $29.40 | $28.39 | $28.47 | $20.91 | 2,074,780 |
| 2019-01-02 | $29.52 | $29.85 | $28.89 | $29.00 | $21.30 | 1,910,260 |
| 2019-01-01 | $29.39 | $29.39 | $29.39 | $29.39 | $21.59 | 0 |
| 2018-12-31 | $29.39 | $29.39 | $29.39 | $29.39 | $21.59 | 0 |
| 2018-12-28 | $29.39 | $29.83 | $29.11 | $29.39 | $21.59 | 1,976,740 |
| 2018-12-27 | $30.50 | $30.66 | $29.00 | $29.05 | $21.34 | 2,625,820 |
| 2018-12-26 | $31.10 | $31.20 | $29.96 | $29.98 | $22.02 | 2,775,380 |
| 2018-12-25 | $30.80 | $31.25 | $29.87 | $31.10 | $22.84 | 2,768,220 |
| 2018-12-24 | $31.15 | $31.79 | $30.70 | $31.25 | $22.95 | 2,707,480 |
| 2018-12-21 | $31.23 | $31.44 | $30.78 | $31.18 | $22.90 | 1,767,210 |
| 2018-12-20 | $30.85 | $31.46 | $30.50 | $31.17 | $22.89 | 1,901,730 |
| 2018-12-19 | $32.45 | $32.69 | $30.50 | $31.00 | $22.77 | 3,239,770 |
| 2018-12-18 | $32.01 | $33.11 | $31.90 | $32.56 | $23.92 | 2,354,250 |
| 2018-12-17 | $33.70 | $33.97 | $31.88 | $32.54 | $23.90 | 3,327,720 |
| 2018-12-14 | $35.11 | $35.43 | $33.65 | $33.69 | $24.75 | 3,086,390 |
| 2018-12-13 | $35.35 | $35.58 | $34.87 | $34.99 | $25.70 | 2,670,890 |
| 2018-12-12 | $36.10 | $36.50 | $34.88 | $35.10 | $25.78 | 3,156,400 |
| 2018-12-11 | $35.85 | $36.18 | $35.50 | $35.99 | $26.44 | 3,428,890 |
| 2018-12-10 | $35.10 | $36.50 | $34.55 | $36.11 | $26.52 | 5,197,520 |
| 2018-12-07 | $34.35 | $36.26 | $34.35 | $35.11 | $25.79 | 4,362,370 |
| 2018-12-06 | $35.08 | $35.70 | $33.90 | $33.97 | $24.95 | 4,416,140 |
| 2018-12-05 | $34.76 | $35.89 | $34.50 | $35.78 | $26.28 | 3,722,930 |
| 2018-12-04 | $35.65 | $36.29 | $35.28 | $35.62 | $26.16 | 3,521,360 |
| 2018-12-03 | $35.02 | $37.00 | $34.34 | $36.00 | $26.44 | 6,865,740 |
| 2018-11-30 | $33.52 | $34.07 | $32.50 | $33.85 | $24.86 | 4,943,980 |
| 2018-11-29 | $36.00 | $37.10 | $34.33 | $34.75 | $25.52 | 6,373,900 |
| 2018-11-28 | $33.81 | $35.16 | $33.81 | $34.60 | $25.41 | 5,208,180 |
| 2018-11-27 | $33.40 | $33.85 | $33.00 | $33.85 | $24.86 | 2,473,140 |
| 2018-11-26 | $33.31 | $34.38 | $32.65 | $32.88 | $24.15 | 2,294,110 |
| 2018-11-23 | $34.36 | $34.36 | $33.20 | $33.21 | $24.39 | 3,373,880 |
| 2018-11-22 | $34.50 | $35.49 | $34.12 | $34.56 | $25.38 | 3,162,550 |
| 2018-11-21 | $33.56 | $35.16 | $33.54 | $34.50 | $25.34 | 4,014,530 |
| 2018-11-20 | $35.00 | $35.38 | $34.11 | $34.35 | $25.23 | 5,786,680 |
| 2018-11-19 | $36.80 | $37.49 | $35.08 | $35.91 | $26.38 | 7,981,790 |
| 2018-11-16 | $32.80 | $36.37 | $32.41 | $36.37 | $26.71 | 7,862,890 |
| 2018-11-15 | $32.27 | $33.55 | $31.88 | $33.06 | $24.28 | 6,227,660 |
| 2018-11-14 | $30.65 | $32.88 | $30.13 | $32.35 | $23.76 | 8,899,580 |
| 2018-11-13 | $30.39 | $30.68 | $29.98 | $30.50 | $22.40 | 3,757,230 |
| 2018-11-12 | $30.33 | $31.01 | $30.01 | $30.95 | $22.73 | 3,859,150 |
| 2018-11-09 | $30.21 | $30.90 | $30.17 | $30.31 | $22.26 | 1,903,800 |
| 2018-11-08 | $31.88 | $32.00 | $30.55 | $30.60 | $22.48 | 3,334,070 |
| 2018-11-07 | $31.17 | $32.20 | $30.82 | $31.41 | $23.07 | 5,048,650 |
| 2018-11-06 | $30.70 | $31.20 | $30.07 | $31.00 | $22.77 | 4,049,560 |
| 2018-11-05 | $30.70 | $31.80 | $30.30 | $31.10 | $22.84 | 5,251,840 |
| 2018-11-02 | $30.39 | $31.50 | $30.05 | $31.10 | $22.84 | 7,403,110 |
| 2018-11-01 | $30.00 | $30.80 | $29.25 | $29.59 | $21.73 | 7,988,500 |
| 2018-10-31 | $28.37 | $30.07 | $28.00 | $29.40 | $21.59 | 7,468,800 |
| 2018-10-30 | $27.80 | $28.50 | $26.75 | $28.15 | $20.68 | 5,443,330 |
| 2018-10-29 | $28.50 | $29.56 | $28.20 | $28.38 | $20.85 | 4,771,350 |
| 2018-10-26 | $28.71 | $29.28 | $27.94 | $28.09 | $20.63 | 3,603,700 |
| 2018-10-25 | $28.18 | $28.28 | $27.35 | $28.06 | $20.61 | 4,765,920 |
| 2018-10-24 | $29.95 | $30.39 | $29.40 | $29.60 | $21.74 | 3,060,650 |
| 2018-10-23 | $30.90 | $30.90 | $29.66 | $29.84 | $21.92 | 4,553,920 |
| 2018-10-22 | $28.93 | $31.10 | $28.93 | $31.10 | $22.84 | 8,280,240 |
| 2018-10-19 | $27.08 | $29.00 | $26.80 | $28.70 | $21.08 | 5,897,530 |
| 2018-10-18 | $29.60 | $29.60 | $27.83 | $27.91 | $20.50 | 5,701,900 |
| 2018-10-17 | $31.00 | $31.42 | $27.90 | $29.95 | $22.00 | 7,220,140 |
| 2018-10-16 | $32.20 | $32.90 | $29.49 | $30.36 | $22.30 | 6,611,680 |
| 2018-10-15 | $32.00 | $33.62 | $31.91 | $32.02 | $23.52 | 4,813,220 |
| 2018-10-12 | $32.20 | $32.49 | $29.73 | $31.87 | $23.41 | 5,200,360 |
| 2018-10-11 | $31.94 | $33.80 | $31.10 | $31.91 | $23.44 | 4,943,550 |
| 2018-10-10 | $32.51 | $35.09 | $32.51 | $33.96 | $24.94 | 5,310,600 |
| 2018-10-09 | $33.60 | $33.90 | $32.38 | $32.88 | $24.15 | 3,802,360 |
| 2018-10-08 | $34.40 | $34.50 | $32.28 | $32.53 | $23.89 | 5,277,330 |
| 2018-10-05 | $35.87 | $35.87 | $35.87 | $35.87 | $26.35 | 0 |
| 2018-10-04 | $35.87 | $35.87 | $35.87 | $35.87 | $26.35 | 0 |
| 2018-10-03 | $35.87 | $35.87 | $35.87 | $35.87 | $26.35 | 0 |
| 2018-10-02 | $35.87 | $35.87 | $35.87 | $35.87 | $26.35 | 0 |
| 2018-10-01 | $35.87 | $35.87 | $35.87 | $35.87 | $26.35 | 0 |
| 2018-09-28 | $35.80 | $35.96 | $34.91 | $35.87 | $26.35 | 4,325,150 |
| 2018-09-27 | $38.50 | $38.70 | $34.87 | $35.50 | $26.08 | 9,467,700 |
| 2018-09-26 | $38.07 | $38.89 | $37.51 | $38.59 | $28.34 | 6,480,420 |
| 2018-09-25 | $37.57 | $38.67 | $37.21 | $37.96 | $27.88 | 6,831,950 |
| 2018-09-24 | $39.05 | $39.05 | $39.05 | $39.05 | $28.68 | 0 |
| 2018-09-21 | $40.40 | $40.80 | $38.83 | $39.05 | $28.68 | 6,989,500 |
| 2018-09-20 | $40.90 | $41.77 | $39.38 | $39.90 | $29.31 | 11,567,480 |
| 2018-09-19 | $39.03 | $42.41 | $37.86 | $42.02 | $30.86 | 15,449,120 |
| 2018-09-18 | $41.20 | $41.99 | $37.15 | $38.55 | $28.32 | 13,722,650 |
| 2018-09-17 | $41.36 | $43.34 | $41.28 | $41.28 | $30.32 | 7,119,100 |
| 2018-09-14 | $47.34 | $48.90 | $44.01 | $44.15 | $32.43 | 20,354,940 |
| 2018-09-13 | $45.57 | $45.57 | $45.57 | $45.57 | $33.47 | 309,460 |
| 2018-09-12 | $41.43 | $41.43 | $41.43 | $41.43 | $30.43 | 940,810 |
| 2018-09-11 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-09-10 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-09-07 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-09-06 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-09-05 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-09-04 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-09-03 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-31 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-30 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-29 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-28 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-27 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-24 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-23 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-22 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-21 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-20 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-17 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-16 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-15 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-14 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-13 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-10 | $37.70 | $37.70 | $37.70 | $37.70 | $27.69 | 0 |
| 2018-08-09 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-08-08 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-08-07 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-08-06 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-08-03 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-08-02 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-08-01 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-31 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-30 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-27 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-26 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-25 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-24 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-23 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-20 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-19 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-18 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-17 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-16 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-13 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-12 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-11 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-10 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-09 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-06 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-05 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-04 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-03 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-07-02 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-29 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-28 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-27 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-26 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-25 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-22 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-21 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-20 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-19 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-18 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-15 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-14 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-13 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-12 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-11 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-08 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-07 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-06 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-05 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-04 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-06-01 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-05-31 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-05-30 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-05-29 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-05-28 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-05-25 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-05-24 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-05-23 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-05-22 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-05-21 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-05-18 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-05-17 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-05-16 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-05-15 | $37.70 | $37.70 | $37.70 | $37.70 | $27.65 | 0 |
| 2018-05-14 | $37.08 | $37.82 | $36.10 | $37.70 | $27.65 | 4,074,880 |
| 2018-05-11 | $37.39 | $37.59 | $36.51 | $36.84 | $27.02 | 2,527,900 |
| 2018-05-10 | $37.30 | $37.64 | $37.10 | $37.39 | $27.43 | 3,202,600 |
| 2018-05-09 | $38.02 | $38.50 | $37.31 | $37.39 | $27.43 | 3,633,380 |
| 2018-05-08 | $38.66 | $38.98 | $37.50 | $37.95 | $27.84 | 4,625,330 |
| 2018-05-07 | $37.17 | $38.93 | $37.17 | $38.77 | $28.44 | 4,715,790 |
| 2018-05-04 | $37.00 | $41.17 | $36.70 | $38.70 | $28.39 | 6,521,240 |
| 2018-05-03 | $37.68 | $38.75 | $36.00 | $37.60 | $27.58 | 3,532,870 |
| 2018-05-02 | $38.09 | $38.90 | $38.00 | $38.12 | $27.96 | 2,832,730 |
| 2018-05-01 | $37.49 | $37.49 | $37.49 | $37.49 | $27.50 | 0 |
| 2018-04-30 | $37.49 | $37.49 | $37.49 | $37.49 | $27.50 | 0 |
| 2018-04-27 | $38.96 | $39.99 | $37.34 | $37.49 | $27.50 | 3,500,840 |
| 2018-04-26 | $38.56 | $40.30 | $38.56 | $38.89 | $28.53 | 5,026,240 |
| 2018-04-25 | $37.20 | $39.78 | $37.00 | $39.17 | $28.73 | 4,831,840 |
| 2018-04-24 | $36.99 | $37.96 | $35.10 | $37.89 | $27.79 | 4,766,400 |
| 2018-04-23 | $39.98 | $39.98 | $36.02 | $36.89 | $27.06 | 6,409,680 |
| 2018-04-20 | $40.00 | $41.44 | $39.40 | $40.02 | $29.36 | 5,358,570 |
| 2018-04-19 | $41.08 | $42.33 | $40.51 | $40.53 | $29.73 | 7,368,730 |
| 2018-04-18 | $40.52 | $43.28 | $39.90 | $42.37 | $31.08 | 11,163,330 |
| 2018-04-17 | $39.91 | $40.89 | $38.60 | $39.65 | $29.08 | 4,462,770 |
| 2018-04-16 | $39.00 | $39.76 | $38.45 | $39.11 | $28.69 | 2,528,500 |
| 2018-04-13 | $40.40 | $40.48 | $39.00 | $39.60 | $29.05 | 3,137,110 |
| 2018-04-12 | $39.70 | $40.76 | $39.45 | $40.04 | $29.37 | 3,801,790 |
| 2018-04-11 | $40.80 | $40.80 | $39.36 | $39.57 | $29.03 | 3,876,600 |
| 2018-04-10 | $38.12 | $40.66 | $38.12 | $40.30 | $29.56 | 6,321,640 |
| 2018-04-09 | $39.20 | $39.58 | $37.50 | $38.34 | $28.12 | 3,589,290 |
| 2018-04-06 | $39.31 | $39.31 | $39.31 | $39.31 | $28.84 | 0 |
| 2018-04-05 | $39.31 | $39.31 | $39.31 | $39.31 | $28.84 | 0 |
| 2018-04-04 | $39.50 | $40.59 | $38.40 | $39.31 | $28.84 | 4,831,660 |
| 2018-04-03 | $39.10 | $39.75 | $37.90 | $38.84 | $28.49 | 6,952,100 |
| 2018-04-02 | $41.20 | $41.75 | $40.00 | $40.48 | $29.69 | 9,055,950 |
| 2018-03-30 | $39.73 | $41.18 | $39.50 | $41.01 | $30.08 | 7,037,710 |
| 2018-03-29 | $40.34 | $40.53 | $38.25 | $39.31 | $28.84 | 5,500,990 |
| 2018-03-28 | $41.88 | $42.43 | $39.86 | $39.94 | $29.30 | 8,750,550 |
| 2018-03-27 | $41.18 | $44.00 | $40.30 | $43.33 | $31.78 | 12,378,200 |
| 2018-03-26 | $40.75 | $42.96 | $40.75 | $42.43 | $31.12 | 13,037,210 |
| 2018-03-23 | $37.80 | $41.80 | $37.20 | $40.05 | $29.38 | 11,922,070 |
| 2018-03-22 | $37.00 | $39.30 | $37.00 | $39.06 | $28.65 | 4,308,410 |
| 2018-03-21 | $37.97 | $38.56 | $37.08 | $37.23 | $27.31 | 3,722,570 |
| 2018-03-20 | $37.26 | $38.11 | $37.01 | $37.87 | $27.78 | 2,987,000 |
| 2018-03-19 | $36.32 | $38.30 | $36.32 | $37.40 | $27.43 | 4,269,100 |
| 2018-03-16 | $37.71 | $38.33 | $36.20 | $36.53 | $26.80 | 3,972,260 |
| 2018-03-15 | $38.65 | $39.53 | $35.52 | $37.26 | $27.33 | 6,130,630 |
| 2018-03-14 | $38.72 | $40.30 | $38.72 | $38.91 | $28.54 | 4,485,360 |
| 2018-03-13 | $39.66 | $40.60 | $39.01 | $39.31 | $28.84 | 4,462,570 |
| 2018-03-12 | $38.21 | $41.00 | $38.20 | $40.06 | $29.39 | 7,037,930 |
| 2018-03-09 | $36.35 | $39.85 | $36.07 | $38.46 | $28.21 | 8,745,800 |
| 2018-03-08 | $36.30 | $36.97 | $35.70 | $36.32 | $26.64 | 3,692,700 |
| 2018-03-07 | $35.50 | $37.36 | $35.49 | $36.61 | $26.85 | 4,968,540 |
| 2018-03-06 | $35.55 | $37.10 | $34.83 | $35.99 | $26.40 | 5,705,390 |
| 2018-03-05 | $33.94 | $35.67 | $33.94 | $35.47 | $26.02 | 5,063,740 |
| 2018-03-02 | $34.45 | $35.47 | $33.89 | $33.91 | $24.87 | 4,422,900 |
| 2018-03-01 | $33.85 | $35.80 | $33.50 | $34.96 | $25.64 | 5,763,400 |
| 2018-02-28 | $33.45 | $35.21 | $33.34 | $33.86 | $24.84 | 4,462,730 |
| 2018-02-27 | $34.00 | $35.46 | $33.60 | $34.50 | $25.31 | 7,472,180 |
| 2018-02-26 | $31.97 | $34.60 | $31.97 | $34.31 | $25.17 | 6,758,320 |
| 2018-02-23 | $31.70 | $32.20 | $30.88 | $31.82 | $23.34 | 4,122,380 |
| 2018-02-22 | $30.20 | $32.53 | $30.00 | $31.78 | $23.31 | 4,323,270 |
| 2018-02-21 | $29.75 | $29.75 | $29.75 | $29.75 | $21.82 | 0 |
| 2018-02-20 | $29.75 | $29.75 | $29.75 | $29.75 | $21.82 | 0 |
| 2018-02-19 | $29.75 | $29.75 | $29.75 | $29.75 | $21.82 | 0 |
| 2018-02-16 | $29.75 | $29.75 | $29.75 | $29.75 | $21.82 | 0 |
| 2018-02-15 | $29.75 | $29.75 | $29.75 | $29.75 | $21.82 | 0 |
| 2018-02-14 | $30.17 | $30.99 | $29.70 | $29.75 | $21.82 | 2,561,530 |
| 2018-02-13 | $31.53 | $31.60 | $30.40 | $30.47 | $22.35 | 4,614,920 |
| 2018-02-12 | $30.66 | $32.50 | $30.62 | $31.70 | $23.25 | 6,033,130 |
| 2018-02-09 | $29.18 | $32.19 | $29.18 | $30.71 | $22.53 | 8,552,820 |
| 2018-02-08 | $27.88 | $30.76 | $27.49 | $30.76 | $22.56 | 7,984,230 |
| 2018-02-07 | $27.35 | $28.86 | $26.03 | $27.96 | $20.51 | 5,517,420 |
| 2018-02-06 | $27.98 | $28.50 | $26.01 | $26.46 | $19.41 | 5,068,100 |
| 2018-02-05 | $28.66 | $30.29 | $28.60 | $28.86 | $21.17 | 3,890,900 |
| 2018-02-02 | $32.00 | $32.57 | $30.52 | $30.68 | $22.51 | 4,081,840 |
| 2018-02-01 | $32.18 | $33.00 | $31.51 | $32.51 | $23.85 | 4,280,660 |
| 2018-01-31 | $34.89 | $35.00 | $32.02 | $32.45 | $23.80 | 5,385,060 |
| 2018-01-30 | $35.87 | $36.20 | $35.40 | $35.52 | $26.06 | 2,557,630 |
| 2018-01-29 | $37.00 | $37.08 | $35.40 | $35.90 | $26.33 | 3,258,100 |
| 2018-01-26 | $37.02 | $37.97 | $36.04 | $36.28 | $26.61 | 4,517,710 |
| 2018-01-25 | $38.00 | $39.20 | $37.33 | $37.56 | $27.55 | 5,023,490 |
| 2018-01-24 | $37.55 | $39.78 | $36.53 | $38.78 | $28.45 | 6,823,630 |
| 2018-01-23 | $36.99 | $38.13 | $36.99 | $37.81 | $27.74 | 4,379,600 |
| 2018-01-22 | $38.30 | $38.30 | $35.01 | $36.96 | $27.11 | 5,836,620 |
| 2018-01-19 | $39.76 | $39.97 | $38.38 | $38.60 | $28.31 | 5,571,190 |
| 2018-01-18 | $40.10 | $40.65 | $39.30 | $39.38 | $28.89 | 5,930,740 |
| 2018-01-17 | $39.50 | $41.87 | $38.20 | $40.78 | $29.91 | 9,204,740 |
| 2018-01-16 | $38.51 | $40.14 | $38.50 | $39.57 | $29.03 | 7,126,400 |
| 2018-01-15 | $41.81 | $42.11 | $38.89 | $39.44 | $28.93 | 12,254,590 |
| 2018-01-12 | $42.60 | $44.45 | $42.25 | $43.21 | $31.70 | 10,355,880 |
| 2018-01-11 | $42.00 | $44.50 | $41.90 | $42.93 | $31.49 | 9,240,370 |
| 2018-01-10 | $43.01 | $44.41 | $41.93 | $43.40 | $31.84 | 9,162,630 |
| 2018-01-09 | $44.48 | $44.80 | $42.70 | $43.72 | $32.07 | 9,833,100 |
| 2018-01-08 | $43.70 | $45.20 | $42.40 | $44.91 | $32.94 | 13,128,020 |
| 2018-01-05 | $45.97 | $45.97 | $43.73 | $43.90 | $32.20 | 15,953,200 |
| 2018-01-04 | $41.60 | $45.60 | $41.21 | $45.60 | $33.45 | 17,208,830 |
| 2018-01-03 | $42.28 | $43.25 | $40.50 | $41.45 | $30.41 | 10,367,510 |
| 2018-01-02 | $41.50 | $42.52 | $40.66 | $42.48 | $31.16 | 10,205,240 |
| 2018-01-01 | $41.77 | $41.77 | $41.77 | $41.77 | $30.64 | 0 |
| 2017-12-29 | $39.50 | $42.65 | $39.27 | $41.77 | $30.64 | 11,926,330 |
| 2017-12-28 | $39.00 | $41.26 | $38.18 | $39.44 | $28.93 | 9,075,720 |
| 2017-12-27 | $42.59 | $43.37 | $39.56 | $40.03 | $29.36 | 11,737,840 |
| 2017-12-26 | $42.18 | $43.88 | $39.60 | $43.39 | $31.83 | 14,138,700 |
| 2017-12-25 | $43.10 | $44.00 | $42.10 | $42.66 | $31.29 | 10,427,320 |
| 2017-12-22 | $40.80 | $45.00 | $40.50 | $43.63 | $32.00 | 15,638,360 |
| 2017-12-21 | $40.69 | $41.90 | $40.08 | $40.99 | $30.07 | 11,615,580 |
| 2017-12-20 | $39.22 | $42.45 | $38.88 | $40.79 | $29.92 | 12,832,410 |
| 2017-12-19 | $37.75 | $40.45 | $37.75 | $39.83 | $29.22 | 12,110,480 |
| 2017-12-18 | $38.95 | $39.35 | $36.63 | $37.85 | $27.76 | 9,708,810 |
| 2017-12-15 | $42.30 | $43.25 | $38.70 | $39.10 | $28.68 | 15,154,610 |
| 2017-12-14 | $43.60 | $44.50 | $42.20 | $42.90 | $31.47 | 11,658,660 |
| 2017-12-13 | $43.11 | $44.90 | $42.53 | $43.83 | $32.15 | 12,937,560 |
| 2017-12-12 | $40.50 | $45.02 | $40.38 | $43.83 | $32.15 | 19,115,070 |
| 2017-12-11 | $38.11 | $41.54 | $38.11 | $40.93 | $30.02 | 13,141,040 |
| 2017-12-08 | $39.34 | $41.84 | $38.61 | $39.35 | $28.86 | 15,227,280 |
| 2017-12-07 | $39.80 | $41.98 | $38.88 | $39.91 | $29.28 | 16,776,110 |
| 2017-12-06 | $35.98 | $39.96 | $35.57 | $39.96 | $29.31 | 16,420,860 |
| 2017-12-05 | $35.01 | $37.46 | $34.82 | $36.33 | $26.65 | 12,277,330 |
| 2017-12-04 | $35.48 | $36.78 | $34.22 | $35.92 | $26.35 | 12,713,320 |
| 2017-12-01 | $33.37 | $36.48 | $32.53 | $36.47 | $26.75 | 14,702,190 |
| 2017-11-30 | $32.07 | $34.49 | $32.05 | $33.16 | $24.32 | 9,208,490 |
| 2017-11-29 | $34.01 | $34.55 | $31.47 | $32.41 | $23.77 | 9,868,290 |
| 2017-11-28 | $31.37 | $35.28 | $31.36 | $34.68 | $25.44 | 10,157,290 |
| 2017-11-27 | $34.68 | $35.32 | $32.55 | $32.55 | $23.88 | 9,656,150 |
| 2017-11-24 | $39.06 | $41.72 | $35.96 | $36.17 | $26.53 | 14,746,720 |
| 2017-11-23 | $38.00 | $42.18 | $36.77 | $39.96 | $29.31 | 18,254,090 |
| 2017-11-22 | $36.90 | $40.28 | $36.00 | $38.78 | $28.45 | 15,445,350 |
| 2017-11-21 | $38.00 | $38.30 | $35.12 | $36.76 | $26.96 | 11,485,120 |
| 2017-11-20 | $35.27 | $38.86 | $34.70 | $38.71 | $28.40 | 12,905,030 |
| 2017-11-17 | $39.10 | $40.49 | $36.78 | $36.78 | $26.98 | 12,432,220 |
| 2017-11-16 | $40.99 | $42.50 | $38.53 | $40.87 | $29.98 | 17,467,690 |
| 2017-11-15 | $42.89 | $44.72 | $40.36 | $41.41 | $30.38 | 20,880,420 |
| 2017-11-14 | $43.42 | $43.42 | $43.42 | $43.42 | $31.85 | 0 |
| 2017-11-13 | $43.42 | $43.42 | $43.42 | $43.42 | $31.85 | 0 |
| 2017-11-10 | $38.83 | $43.42 | $38.83 | $43.42 | $31.85 | 15,422,580 |
| 2017-11-09 | $34.73 | $39.47 | $34.66 | $39.47 | $28.95 | 16,800,120 |
| 2017-11-08 | $33.58 | $37.25 | $33.45 | $35.88 | $26.32 | 17,474,820 |
| 2017-11-07 | $33.43 | $33.97 | $32.51 | $33.86 | $24.84 | 12,014,300 |
| 2017-11-06 | $33.97 | $34.98 | $32.32 | $34.07 | $24.99 | 15,280,380 |
| 2017-11-03 | $32.38 | $34.50 | $32.20 | $33.37 | $24.48 | 19,696,200 |
| 2017-11-02 | $31.81 | $32.82 | $31.31 | $32.05 | $23.51 | 20,285,670 |
| 2017-11-01 | $27.80 | $29.84 | $27.34 | $29.84 | $21.89 | 6,120,620 |
| 2017-10-31 | $26.55 | $27.27 | $25.91 | $27.13 | $19.90 | 7,076,390 |
| 2017-10-30 | $27.80 | $27.85 | $25.69 | $26.75 | $19.62 | 9,180,050 |
| 2017-10-27 | $28.78 | $29.77 | $28.30 | $28.54 | $20.94 | 4,912,500 |
| 2017-10-26 | $29.06 | $29.72 | $28.70 | $28.91 | $21.21 | 6,111,810 |
| 2017-10-25 | $29.03 | $29.35 | $28.30 | $29.28 | $21.48 | 6,592,400 |
| 2017-10-24 | $28.01 | $29.76 | $28.01 | $29.39 | $21.56 | 9,333,390 |
| 2017-10-23 | $29.00 | $29.10 | $27.91 | $28.37 | $20.81 | 8,156,700 |
| 2017-10-20 | $28.89 | $31.00 | $28.61 | $29.53 | $21.66 | 11,417,310 |
| 2017-10-19 | $28.30 | $29.36 | $27.93 | $28.49 | $20.90 | 6,940,220 |
| 2017-10-18 | $29.97 | $31.48 | $28.41 | $28.66 | $21.02 | 10,714,820 |
| 2017-10-17 | $29.78 | $31.50 | $28.90 | $30.37 | $22.28 | 9,814,050 |
| 2017-10-16 | $33.31 | $33.70 | $29.51 | $30.23 | $22.17 | 12,388,440 |
| 2017-10-13 | $35.10 | $35.36 | $32.24 | $32.63 | $23.94 | 17,279,650 |
| 2017-10-12 | $33.51 | $35.71 | $31.80 | $35.71 | $26.19 | 25,004,860 |
| 2017-10-11 | $32.46 | $32.46 | $31.11 | $32.46 | $23.81 | 11,682,400 |
| 2017-10-10 | $29.51 | $29.51 | $29.51 | $29.51 | $21.65 | 991,220 |
| 2017-10-09 | $26.83 | $26.83 | $26.83 | $26.83 | $19.68 | 838,360 |
| 2017-10-06 | $24.39 | $24.39 | $24.39 | $24.39 | $17.89 | 0 |
| 2017-10-05 | $24.39 | $24.39 | $24.39 | $24.39 | $17.89 | 0 |
| 2017-10-04 | $24.39 | $24.39 | $24.39 | $24.39 | $17.89 | 0 |
| 2017-10-03 | $24.39 | $24.39 | $24.39 | $24.39 | $17.89 | 0 |
| 2017-10-02 | $24.39 | $24.39 | $24.39 | $24.39 | $17.89 | 0 |
| 2017-09-29 | $24.39 | $24.39 | $24.39 | $24.39 | $17.89 | 0 |
| 2017-09-28 | $24.39 | $24.39 | $24.39 | $24.39 | $17.89 | 631,960 |
| 2017-09-27 | $22.17 | $22.17 | $22.17 | $22.17 | $16.26 | 698,860 |
| 2017-09-26 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-25 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-22 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-21 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-20 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-19 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-18 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-15 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-14 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-13 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-12 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-11 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-08 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-07 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-06 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-05 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-04 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-09-01 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-31 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-30 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-29 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-28 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-25 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-24 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-23 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-22 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-21 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-18 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-17 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-16 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-15 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-14 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-11 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-10 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-09 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-08 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-07 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-04 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-03 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-02 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-08-01 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-31 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-28 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-27 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-26 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-25 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-24 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-21 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-20 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-19 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-18 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-17 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-14 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-13 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-12 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-11 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-10 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-07 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-06 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-05 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-04 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-07-03 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-30 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-29 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-28 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-27 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-26 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-23 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-22 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-21 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-20 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-19 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-16 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-15 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-14 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-13 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-12 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-09 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-08 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-07 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-06 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-05 | $20.15 | $20.15 | $20.15 | $20.15 | $14.78 | 0 |
| 2017-06-02 | $19.42 | $20.79 | $19.22 | $20.15 | $14.78 | 7,807,790 |
| 2017-06-01 | $21.73 | $22.15 | $20.53 | $20.53 | $15.06 | 14,272,920 |
| 2017-05-31 | $23.00 | $24.11 | $22.68 | $22.81 | $16.73 | 19,069,120 |
| 2017-05-30 | $21.92 | $21.92 | $21.92 | $21.92 | $16.08 | 0 |
| 2017-05-29 | $21.92 | $21.92 | $21.92 | $21.92 | $16.08 | 0 |
| 2017-05-26 | $21.26 | $22.87 | $21.26 | $21.92 | $16.08 | 11,573,050 |
| 2017-05-25 | $22.30 | $22.36 | $20.72 | $21.20 | $15.55 | 11,688,160 |
| 2017-05-24 | $21.66 | $22.79 | $21.40 | $22.49 | $16.50 | 12,676,910 |
| 2017-05-23 | $20.71 | $22.47 | $20.63 | $22.18 | $16.27 | 13,966,430 |
| 2017-05-22 | $22.90 | $23.32 | $21.86 | $21.86 | $16.04 | 12,357,650 |
| 2017-05-19 | $28.84 | $28.84 | $24.06 | $24.29 | $17.82 | 24,309,820 |
| 2017-05-18 | $26.22 | $26.22 | $26.22 | $26.22 | $19.23 | 152,670 |
| 2017-05-17 | $23.84 | $23.84 | $23.84 | $23.84 | $17.49 | 164,180 |
| 2017-05-16 | $21.67 | $21.67 | $21.67 | $21.67 | $15.90 | 300,150 |
| 2017-05-15 | $19.70 | $19.70 | $19.70 | $19.70 | $14.45 | 77,310 |
| 2017-05-12 | $17.91 | $17.91 | $17.91 | $17.91 | $13.14 | 97,150 |
| 2017-05-11 | $16.28 | $16.28 | $16.28 | $16.28 | $11.94 | 39,400 |
| 2017-05-10 | $14.80 | $14.80 | $14.80 | $14.80 | $10.86 | 10,600 |
| 2017-05-09 | $13.45 | $13.45 | $13.45 | $13.45 | $9.87 | 9,060 |
| 2017-05-08 | $12.23 | $12.23 | $12.23 | $12.23 | $8.97 | 8,700 |
| 2017-05-05 | $11.12 | $11.12 | $11.12 | $11.12 | $8.16 | 5,170 |
| 2017-05-04 | $10.11 | $10.11 | $10.11 | $10.11 | $7.42 | 14,960 |
Will Semiconductor Company Ltd Shanghai (603501) News Headlines
Recent Will Semiconductor Company Ltd Shanghai (603501) News
Similar Companies to Will Semiconductor Company Ltd Shanghai (603501) 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 | -- | -- | -- |