Beijing United Information Technology Company Ltd (603613) Exchange: SHG
Data as of July 11, 2025
$27.00 ($-0.38) -1.39%
Beijing United Information Technology Company Ltd - Daily Information
Click for more stock information on Beijing United Information Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $27.42 |
| Previous Close | $27.00 |
| High | $28.00 |
| Low | $26.92 |
| Adjusted Open | $27.42 |
| Previous Adjusted Close | $27.00 |
| Adjusted High | $28.00 |
| Adjusted Low | $26.92 |
About Beijing United Information Technology Company Ltd (603613)
Beijing United Information Technology Co Ltd
Invest in Beijing United Information Technology Company Ltd (603613)
Historical Stock Data for Beijing United Information Technology Company Ltd (603613)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $27.42 | $28.00 | $26.92 | $27.00 | $27.00 | 12,318,860 |
| 2025-03-27 | $27.55 | $27.67 | $27.16 | $27.38 | $27.38 | 10,081,230 |
| 2025-03-26 | $27.60 | $27.84 | $27.35 | $27.59 | $27.59 | 9,044,630 |
| 2025-03-25 | $28.23 | $28.35 | $27.60 | $27.70 | $27.70 | 8,482,440 |
| 2025-03-24 | $28.04 | $28.35 | $27.79 | $28.23 | $28.23 | 9,739,800 |
| 2025-03-21 | $28.51 | $28.84 | $27.88 | $28.15 | $28.15 | 13,112,000 |
| 2025-03-20 | $29.08 | $29.17 | $28.63 | $28.65 | $28.65 | 11,011,300 |
| 2025-03-19 | $29.21 | $29.36 | $29.08 | $29.16 | $29.16 | 10,974,580 |
| 2025-03-18 | $29.55 | $29.84 | $29.35 | $29.42 | $29.42 | 13,858,060 |
| 2025-03-17 | $29.60 | $30.56 | $29.49 | $29.70 | $29.70 | 21,601,020 |
| 2025-03-14 | $29.29 | $30.08 | $29.26 | $29.80 | $29.80 | 27,638,730 |
| 2025-03-13 | $29.99 | $30.30 | $28.97 | $29.15 | $29.15 | 33,396,250 |
| 2025-03-12 | $27.70 | $30.33 | $27.41 | $30.33 | $30.33 | 45,656,280 |
| 2025-03-11 | $27.73 | $27.86 | $27.37 | $27.57 | $27.57 | 11,146,250 |
| 2025-03-10 | $28.52 | $28.78 | $28.00 | $28.04 | $28.04 | 13,730,460 |
| 2025-03-07 | $28.56 | $29.86 | $28.08 | $28.68 | $28.68 | 24,779,350 |
| 2025-03-06 | $27.17 | $29.47 | $27.17 | $28.84 | $28.84 | 30,766,770 |
| 2025-03-05 | $27.01 | $27.17 | $26.53 | $27.10 | $27.10 | 10,189,220 |
| 2025-03-04 | $26.81 | $27.21 | $26.75 | $27.07 | $27.07 | 7,674,320 |
| 2025-03-03 | $27.13 | $27.54 | $26.86 | $27.05 | $27.05 | 10,788,250 |
| 2025-02-28 | $27.82 | $27.99 | $27.00 | $27.09 | $27.09 | 13,036,370 |
| 2025-02-27 | $28.02 | $28.53 | $27.56 | $28.10 | $28.10 | 17,220,640 |
| 2025-02-26 | $28.35 | $28.40 | $27.76 | $28.03 | $28.03 | 18,562,760 |
| 2025-02-25 | $28.36 | $28.76 | $28.20 | $28.32 | $28.32 | 11,862,740 |
| 2025-02-24 | $29.30 | $29.30 | $28.47 | $28.72 | $28.72 | 19,523,090 |
| 2025-02-20 | $28.69 | $29.65 | $28.65 | $29.30 | $29.30 | 18,963,450 |
| 2025-02-19 | $28.29 | $28.99 | $28.15 | $28.78 | $28.78 | 15,523,220 |
| 2025-02-18 | $29.24 | $29.55 | $27.96 | $28.17 | $28.17 | 24,716,000 |
| 2025-02-17 | $30.40 | $30.91 | $29.12 | $29.60 | $29.60 | 29,622,150 |
| 2025-02-14 | $28.43 | $29.86 | $28.23 | $29.86 | $29.86 | 32,890,050 |
| 2025-02-13 | $29.52 | $29.75 | $28.19 | $28.44 | $28.44 | 26,896,240 |
| 2025-02-12 | $27.33 | $29.77 | $27.30 | $29.32 | $29.32 | 38,816,520 |
| 2025-02-11 | $26.60 | $28.54 | $26.32 | $27.58 | $27.58 | 23,435,210 |
| 2025-02-10 | $26.67 | $26.75 | $26.20 | $26.62 | $26.62 | 10,411,810 |
| 2025-02-07 | $26.00 | $26.87 | $25.91 | $26.62 | $26.62 | 14,121,140 |
| 2025-02-06 | $25.80 | $26.21 | $25.65 | $26.11 | $26.11 | 9,729,650 |
| 2025-02-05 | $26.29 | $26.29 | $25.53 | $25.94 | $25.94 | 8,483,710 |
| 2025-01-27 | $25.85 | $26.40 | $25.61 | $25.89 | $25.89 | 10,899,690 |
| 2025-01-24 | $24.99 | $25.77 | $24.90 | $25.77 | $25.77 | 12,724,890 |
| 2025-01-23 | $25.20 | $25.69 | $24.95 | $25.00 | $25.00 | 9,808,060 |
| 2025-01-22 | $25.08 | $25.67 | $24.80 | $24.95 | $24.95 | 7,647,960 |
| 2025-01-21 | $25.31 | $25.42 | $24.89 | $25.20 | $25.20 | 8,074,930 |
| 2025-01-20 | $25.38 | $25.45 | $24.98 | $25.11 | $25.11 | 7,996,060 |
| 2025-01-17 | $24.90 | $25.27 | $24.86 | $25.08 | $25.08 | 6,163,990 |
| 2025-01-16 | $25.07 | $25.84 | $24.86 | $25.07 | $25.07 | 9,286,980 |
| 2025-01-15 | $24.85 | $25.29 | $24.76 | $25.14 | $25.14 | 10,103,020 |
| 2025-01-14 | $23.79 | $25.37 | $23.72 | $24.85 | $24.85 | 18,510,930 |
| 2025-01-13 | $23.50 | $23.77 | $23.23 | $23.57 | $23.57 | 5,138,240 |
| 2025-01-09 | $23.54 | $25.19 | $23.50 | $24.56 | $24.56 | 13,163,360 |
| 2025-01-08 | $24.16 | $24.32 | $23.20 | $23.77 | $23.77 | 9,631,350 |
| 2025-01-07 | $23.68 | $24.60 | $23.68 | $24.18 | $24.18 | 10,210,510 |
| 2025-01-06 | $25.18 | $25.20 | $23.45 | $23.69 | $23.69 | 17,727,630 |
| 2025-01-03 | $25.85 | $25.97 | $25.40 | $25.51 | $25.51 | 12,190,540 |
| 2025-01-02 | $26.56 | $27.06 | $25.59 | $25.85 | $25.85 | 18,151,730 |
| 2024-12-31 | $27.53 | $27.66 | $26.56 | $26.58 | $26.58 | 13,108,700 |
| 2024-12-30 | $27.25 | $27.95 | $26.86 | $27.40 | $27.40 | 14,881,950 |
| 2024-12-27 | $27.06 | $27.60 | $26.80 | $27.28 | $27.28 | 14,575,070 |
| 2024-12-26 | $26.98 | $27.63 | $26.90 | $27.26 | $27.26 | 14,238,180 |
| 2024-12-25 | $27.59 | $27.59 | $26.66 | $26.96 | $26.96 | 13,305,290 |
| 2024-12-24 | $27.38 | $28.09 | $26.86 | $27.62 | $27.62 | 21,139,600 |
| 2024-12-23 | $28.23 | $28.45 | $27.12 | $27.22 | $27.22 | 27,215,280 |
| 2024-12-20 | $26.52 | $29.10 | $26.52 | $28.59 | $28.59 | 41,834,890 |
| 2024-12-19 | $26.38 | $26.91 | $26.15 | $26.53 | $26.53 | 13,539,850 |
| 2024-12-18 | $26.74 | $27.39 | $26.09 | $26.76 | $26.76 | 15,326,790 |
| 2024-12-17 | $26.96 | $27.49 | $26.50 | $26.58 | $26.58 | 14,936,180 |
| 2024-12-16 | $27.17 | $27.38 | $26.70 | $26.91 | $26.91 | 13,936,630 |
| 2024-12-13 | $27.53 | $28.42 | $27.16 | $27.23 | $27.23 | 22,090,510 |
| 2024-12-12 | $27.38 | $27.74 | $26.65 | $27.63 | $27.63 | 26,606,970 |
| 2024-12-11 | $27.55 | $28.20 | $26.88 | $27.41 | $27.41 | 40,141,430 |
| 2024-12-10 | $25.80 | $27.53 | $25.32 | $27.53 | $27.53 | 51,229,020 |
| 2024-12-09 | $25.21 | $25.58 | $24.75 | $25.03 | $25.03 | 12,246,290 |
| 2024-12-06 | $25.59 | $25.72 | $25.12 | $25.42 | $25.42 | 12,783,400 |
| 2024-12-05 | $25.20 | $25.80 | $25.15 | $25.55 | $25.55 | 9,611,460 |
| 2024-12-04 | $25.54 | $25.67 | $25.11 | $25.19 | $25.19 | 10,924,250 |
| 2024-12-03 | $26.21 | $26.26 | $25.47 | $25.70 | $25.70 | 16,490,340 |
| 2024-12-02 | $26.29 | $26.75 | $25.85 | $26.27 | $26.27 | 17,275,380 |
| 2024-11-29 | $25.36 | $26.85 | $25.36 | $26.47 | $26.47 | 20,580,800 |
| 2024-11-28 | $26.00 | $26.44 | $25.40 | $25.45 | $25.45 | 11,234,580 |
| 2024-11-27 | $25.59 | $25.96 | $25.00 | $25.95 | $25.95 | 14,639,200 |
| 2024-11-26 | $26.58 | $26.68 | $25.55 | $25.66 | $25.66 | 15,137,370 |
| 2024-11-25 | $27.10 | $27.30 | $25.88 | $26.58 | $26.58 | 16,074,980 |
| 2024-11-22 | $27.08 | $28.30 | $26.59 | $26.66 | $26.66 | 24,111,300 |
| 2024-11-21 | $27.15 | $27.60 | $26.80 | $27.06 | $27.06 | 11,722,320 |
| 2024-11-20 | $26.10 | $27.59 | $26.03 | $27.22 | $27.22 | 17,576,000 |
| 2024-11-19 | $25.98 | $26.37 | $25.44 | $26.28 | $26.28 | 13,371,570 |
| 2024-11-18 | $27.41 | $27.58 | $25.50 | $25.93 | $25.93 | 19,656,820 |
| 2024-11-15 | $27.10 | $28.77 | $26.83 | $26.87 | $26.87 | 28,150,910 |
| 2024-11-14 | $27.53 | $28.55 | $27.06 | $27.09 | $27.09 | 22,111,950 |
| 2024-11-13 | $26.27 | $28.68 | $26.15 | $27.87 | $27.87 | 36,006,600 |
| 2024-11-12 | $26.67 | $27.05 | $26.03 | $26.35 | $26.35 | 19,237,400 |
| 2024-11-11 | $25.65 | $26.91 | $25.64 | $26.73 | $26.73 | 23,779,690 |
| 2024-11-08 | $26.65 | $26.76 | $25.76 | $25.98 | $25.98 | 18,746,630 |
| 2024-11-07 | $25.39 | $26.28 | $25.18 | $26.26 | $26.26 | 17,443,000 |
| 2024-11-06 | $26.22 | $26.58 | $25.60 | $25.75 | $25.75 | 16,327,020 |
| 2024-11-05 | $25.23 | $26.22 | $25.00 | $26.00 | $26.00 | 15,000,270 |
| 2024-11-04 | $24.56 | $25.22 | $24.56 | $25.16 | $25.16 | 11,956,460 |
| 2024-11-01 | $26.20 | $26.34 | $24.80 | $24.89 | $24.89 | 23,357,880 |
| 2024-10-31 | $26.31 | $27.09 | $26.24 | $26.48 | $26.48 | 15,651,740 |
| 2024-10-30 | $27.58 | $27.58 | $26.24 | $26.74 | $26.74 | 17,995,140 |
| 2024-10-29 | $27.20 | $28.43 | $26.91 | $27.65 | $27.65 | 21,988,820 |
| 2024-10-28 | $26.45 | $27.58 | $26.00 | $27.15 | $27.15 | 20,858,180 |
| 2024-10-25 | $25.25 | $26.47 | $25.25 | $26.45 | $26.45 | 19,884,720 |
| 2024-10-24 | $25.48 | $25.59 | $24.97 | $25.42 | $25.42 | 14,319,190 |
| 2024-10-23 | $26.37 | $26.45 | $25.67 | $25.78 | $25.78 | 18,157,910 |
| 2024-10-22 | $25.30 | $26.66 | $25.25 | $26.28 | $26.28 | 22,212,780 |
| 2024-10-21 | $26.04 | $26.26 | $25.35 | $25.49 | $25.49 | 19,882,170 |
| 2024-10-18 | $24.60 | $26.00 | $24.28 | $25.76 | $25.76 | 21,435,850 |
| 2024-10-17 | $24.96 | $25.50 | $24.63 | $24.63 | $24.63 | 14,101,220 |
| 2024-10-16 | $24.40 | $25.24 | $24.03 | $24.77 | $24.77 | 13,176,310 |
| 2024-10-15 | $24.50 | $25.86 | $24.18 | $24.83 | $24.83 | 23,207,510 |
| 2024-10-14 | $24.20 | $24.86 | $23.31 | $24.77 | $24.77 | 17,729,190 |
| 2024-10-11 | $25.01 | $25.14 | $23.72 | $24.07 | $24.07 | 21,229,080 |
| 2024-10-10 | $24.91 | $25.90 | $24.64 | $25.44 | $25.44 | 27,542,380 |
| 2024-10-09 | $26.31 | $26.93 | $24.44 | $24.45 | $24.45 | 35,394,390 |
| 2024-10-08 | $27.05 | $27.05 | $25.41 | $27.05 | $27.05 | 46,884,680 |
| 2024-09-30 | $24.10 | $24.59 | $23.20 | $24.59 | $24.59 | 38,485,510 |
| 2024-09-27 | $21.75 | $22.35 | $21.61 | $22.35 | $22.35 | 11,243,210 |
| 2024-09-26 | $20.37 | $21.40 | $20.24 | $21.28 | $21.28 | 15,739,090 |
| 2024-09-25 | $19.93 | $21.16 | $19.93 | $20.45 | $20.45 | 18,289,830 |
| 2024-09-24 | $19.10 | $19.84 | $18.80 | $19.82 | $19.82 | 13,671,890 |
| 2024-09-23 | $19.87 | $19.87 | $19.06 | $19.09 | $19.09 | 12,502,100 |
| 2024-09-20 | $19.87 | $20.09 | $19.75 | $19.87 | $19.87 | 6,941,880 |
| 2024-09-19 | $19.25 | $20.15 | $19.08 | $20.00 | $20.00 | 14,067,290 |
| 2024-09-18 | $19.10 | $19.30 | $18.65 | $19.07 | $19.07 | 5,901,470 |
| 2024-09-13 | $18.85 | $19.20 | $18.76 | $18.96 | $18.96 | 5,554,910 |
| 2024-09-12 | $19.27 | $19.39 | $18.91 | $18.95 | $18.95 | 4,632,500 |
| 2024-09-11 | $19.20 | $19.43 | $19.12 | $19.21 | $19.21 | 3,715,250 |
| 2024-09-10 | $19.07 | $19.44 | $18.51 | $19.31 | $19.31 | 7,343,950 |
| 2024-09-09 | $19.00 | $19.32 | $18.82 | $19.00 | $19.00 | 5,746,320 |
| 2024-09-06 | $19.51 | $19.75 | $19.15 | $19.18 | $19.18 | 6,931,580 |
| 2024-09-05 | $19.02 | $19.85 | $18.94 | $19.43 | $19.43 | 10,339,440 |
| 2024-09-04 | $19.11 | $19.35 | $18.88 | $18.98 | $18.98 | 6,226,020 |
| 2024-09-03 | $19.16 | $19.40 | $19.02 | $19.28 | $19.28 | 7,362,950 |
| 2024-09-02 | $19.72 | $19.92 | $19.11 | $19.12 | $19.12 | 8,706,630 |
| 2024-08-30 | $18.77 | $20.15 | $18.77 | $19.72 | $19.72 | 15,605,000 |
| 2024-08-29 | $18.42 | $19.06 | $18.25 | $18.80 | $18.80 | 6,282,250 |
| 2024-08-28 | $18.18 | $18.43 | $18.04 | $18.42 | $18.42 | 4,683,440 |
| 2024-08-27 | $18.46 | $18.54 | $18.14 | $18.18 | $18.18 | 4,539,630 |
| 2024-08-26 | $18.44 | $18.80 | $18.23 | $18.59 | $18.59 | 5,953,230 |
| 2024-08-23 | $19.02 | $19.06 | $18.45 | $18.46 | $18.46 | 7,752,970 |
| 2024-08-22 | $18.12 | $19.88 | $17.83 | $19.00 | $19.00 | 15,879,370 |
| 2024-08-21 | $18.13 | $18.29 | $18.07 | $18.09 | $18.09 | 3,887,190 |
| 2024-08-20 | $18.41 | $18.67 | $18.20 | $18.23 | $18.23 | 5,104,250 |
| 2024-08-19 | $18.97 | $19.13 | $18.40 | $18.48 | $18.48 | 9,589,930 |
| 2024-08-16 | $19.00 | $19.34 | $18.76 | $19.03 | $19.03 | 6,168,080 |
| 2024-08-15 | $19.00 | $19.28 | $18.76 | $19.00 | $19.00 | 6,687,700 |
| 2024-08-14 | $19.14 | $19.21 | $18.72 | $18.98 | $18.98 | 5,941,650 |
| 2024-08-13 | $18.95 | $19.23 | $18.79 | $19.14 | $19.14 | 5,008,970 |
| 2024-08-12 | $19.10 | $19.20 | $18.77 | $18.92 | $18.92 | 5,144,430 |
| 2024-08-09 | $19.70 | $19.80 | $19.10 | $19.10 | $19.10 | 8,177,170 |
| 2024-08-08 | $19.78 | $19.88 | $19.26 | $19.57 | $19.57 | 7,727,760 |
| 2024-08-07 | $19.87 | $20.19 | $19.73 | $19.89 | $19.89 | 8,303,700 |
| 2024-08-06 | $20.18 | $20.29 | $19.55 | $19.87 | $19.87 | 10,884,110 |
| 2024-08-05 | $20.58 | $21.12 | $19.65 | $19.68 | $19.68 | 16,274,050 |
| 2024-08-02 | $21.63 | $21.72 | $20.82 | $20.85 | $20.85 | 14,733,260 |
| 2024-08-01 | $21.78 | $22.18 | $21.53 | $21.76 | $21.76 | 13,441,090 |
| 2024-07-31 | $21.30 | $22.40 | $21.20 | $22.07 | $22.07 | 21,560,370 |
| 2024-07-30 | $20.54 | $22.68 | $20.45 | $21.56 | $21.56 | 23,017,700 |
| 2024-07-29 | $20.20 | $20.72 | $20.03 | $20.63 | $20.63 | 8,430,180 |
| 2024-07-26 | $19.96 | $20.45 | $19.80 | $20.34 | $20.34 | 9,973,390 |
| 2024-07-25 | $19.22 | $20.17 | $19.15 | $19.79 | $19.79 | 8,661,130 |
| 2024-07-24 | $19.40 | $19.80 | $19.40 | $19.47 | $19.47 | 6,781,580 |
| 2024-07-23 | $20.27 | $20.28 | $19.60 | $19.60 | $19.60 | 9,063,330 |
| 2024-07-22 | $20.00 | $20.73 | $19.78 | $20.37 | $20.37 | 15,670,890 |
| 2024-07-19 | $18.81 | $19.86 | $18.75 | $19.82 | $19.82 | 13,059,910 |
| 2024-07-18 | $18.15 | $19.15 | $17.90 | $19.02 | $19.02 | 12,575,370 |
| 2024-07-17 | $18.42 | $18.80 | $18.42 | $18.48 | $18.48 | 6,793,780 |
| 2024-07-16 | $18.36 | $18.66 | $18.25 | $18.63 | $18.63 | 5,774,020 |
| 2024-07-15 | $18.83 | $18.84 | $18.37 | $18.49 | $18.49 | 6,202,410 |
| 2024-07-12 | $18.70 | $19.05 | $18.64 | $18.87 | $18.87 | 9,472,690 |
| 2024-07-11 | $19.02 | $19.09 | $18.68 | $18.79 | $18.79 | 10,508,320 |
| 2024-07-10 | $18.10 | $19.17 | $17.95 | $18.42 | $18.42 | 13,346,290 |
| 2024-07-09 | $18.01 | $18.45 | $17.52 | $18.27 | $18.27 | 13,336,330 |
| 2024-07-08 | $18.30 | $18.60 | $18.04 | $18.05 | $18.05 | 11,145,200 |
| 2024-07-05 | $18.95 | $19.10 | $18.50 | $18.89 | $18.89 | 9,272,110 |
| 2024-07-04 | $19.72 | $19.96 | $18.80 | $19.00 | $19.00 | 12,031,830 |
| 2024-07-03 | $19.77 | $20.04 | $19.52 | $19.79 | $19.79 | 8,167,080 |
| 2024-07-02 | $19.61 | $20.18 | $19.47 | $19.86 | $19.86 | 10,700,660 |
| 2024-07-01 | $19.61 | $19.85 | $19.01 | $19.75 | $19.75 | 11,198,330 |
| 2024-06-28 | $19.52 | $20.20 | $19.40 | $19.61 | $19.61 | 13,214,170 |
| 2024-06-27 | $20.40 | $20.58 | $19.56 | $19.67 | $19.67 | 19,355,080 |
| 2024-06-26 | $20.50 | $21.48 | $20.23 | $20.70 | $20.70 | 23,816,900 |
| 2024-06-25 | $19.97 | $20.14 | $19.39 | $19.53 | $19.53 | 9,646,330 |
| 2024-06-24 | $20.78 | $20.78 | $19.90 | $19.98 | $19.98 | 10,817,550 |
| 2024-06-21 | $20.58 | $21.17 | $20.48 | $20.74 | $20.74 | 7,064,880 |
| 2024-06-20 | $21.46 | $21.50 | $20.63 | $20.63 | $20.63 | 12,798,030 |
| 2024-06-19 | $21.38 | $22.33 | $21.06 | $21.50 | $21.50 | 15,606,820 |
| 2024-06-18 | $21.40 | $21.66 | $20.03 | $21.61 | $21.61 | 17,853,560 |
| 2024-06-17 | $22.00 | $22.02 | $21.32 | $21.39 | $21.39 | 11,044,720 |
| 2024-06-14 | $21.76 | $22.20 | $21.71 | $22.12 | $22.12 | 8,073,630 |
| 2024-06-13 | $22.05 | $22.22 | $21.71 | $21.92 | $21.92 | 10,457,760 |
| 2024-06-12 | $21.68 | $22.47 | $21.68 | $22.21 | $22.21 | 16,751,000 |
| 2024-06-11 | $21.00 | $21.86 | $20.87 | $21.57 | $21.57 | 16,510,080 |
| 2024-06-07 | $21.07 | $21.58 | $20.72 | $20.96 | $20.96 | 12,309,050 |
| 2024-06-06 | $21.65 | $21.88 | $20.76 | $20.83 | $20.83 | 16,122,660 |
| 2024-06-05 | $21.04 | $22.62 | $20.90 | $21.70 | $21.70 | 21,955,470 |
| 2024-06-04 | $21.10 | $21.37 | $20.68 | $21.29 | $21.29 | 14,641,800 |
| 2024-06-03 | $21.78 | $21.96 | $21.05 | $21.29 | $21.29 | 20,059,700 |
| 2024-05-31 | $22.27 | $22.58 | $22.16 | $22.22 | $22.22 | 11,476,800 |
| 2024-05-30 | $23.07 | $23.17 | $22.36 | $22.38 | $22.38 | 18,619,890 |
| 2024-05-29 | $22.90 | $23.78 | $22.82 | $23.33 | $23.33 | 21,283,410 |
| 2024-05-28 | $23.44 | $23.65 | $22.79 | $23.17 | $23.17 | 26,456,590 |
| 2024-05-27 | $22.15 | $23.76 | $21.58 | $23.76 | $23.76 | 36,927,340 |
| 2024-05-24 | $22.01 | $22.09 | $21.10 | $21.60 | $21.60 | 21,109,200 |
| 2024-05-23 | $23.08 | $23.08 | $21.87 | $22.03 | $22.03 | 22,830,830 |
| 2024-05-22 | $23.08 | $23.49 | $22.87 | $23.16 | $23.16 | 15,999,960 |
| 2024-05-21 | $23.08 | $23.72 | $22.71 | $23.24 | $23.24 | 21,265,700 |
| 2024-05-20 | $23.53 | $23.65 | $22.74 | $23.13 | $23.13 | 21,638,080 |
| 2024-05-17 | $23.61 | $24.41 | $23.39 | $24.18 | $24.18 | 17,410,390 |
| 2024-05-16 | $24.66 | $24.88 | $23.51 | $23.76 | $23.76 | 23,019,590 |
| 2024-05-15 | $24.55 | $25.10 | $24.50 | $24.55 | $24.55 | 12,085,590 |
| 2024-05-14 | $25.88 | $26.20 | $24.66 | $24.74 | $24.74 | 26,876,240 |
| 2024-05-13 | $27.00 | $27.09 | $25.77 | $25.88 | $25.88 | 22,412,170 |
| 2024-05-10 | $27.08 | $27.71 | $26.42 | $27.24 | $27.24 | 20,562,090 |
| 2024-05-09 | $26.81 | $27.70 | $26.81 | $26.95 | $26.95 | 19,360,040 |
| 2024-05-08 | $27.18 | $27.30 | $26.29 | $26.80 | $26.80 | 24,198,480 |
| 2024-05-07 | $26.57 | $28.23 | $26.57 | $27.45 | $27.45 | 33,095,560 |
| 2024-05-06 | $26.77 | $27.88 | $26.43 | $26.50 | $26.50 | 44,280,590 |
| 2024-04-30 | $24.08 | $26.02 | $23.65 | $26.02 | $26.02 | 42,840,260 |
| 2024-04-29 | $23.65 | $23.65 | $23.03 | $23.65 | $23.65 | 24,218,730 |
| 2024-04-26 | $22.29 | $22.41 | $20.34 | $21.50 | $21.50 | 27,593,510 |
| 2024-04-25 | $20.81 | $22.63 | $20.62 | $22.19 | $22.19 | 18,099,140 |
| 2024-04-24 | $20.62 | $21.01 | $20.62 | $20.93 | $20.93 | 10,045,220 |
| 2024-04-23 | $19.91 | $21.31 | $19.91 | $20.84 | $20.84 | 15,632,250 |
| 2024-04-22 | $19.79 | $20.09 | $19.45 | $19.87 | $19.87 | 8,376,050 |
| 2024-04-19 | $19.60 | $19.90 | $19.48 | $19.73 | $19.73 | 9,190,300 |
| 2024-04-18 | $20.01 | $20.35 | $19.77 | $19.83 | $19.83 | 12,831,330 |
| 2024-04-17 | $18.57 | $20.09 | $18.57 | $20.00 | $20.00 | 17,928,360 |
| 2024-04-16 | $18.90 | $19.71 | $18.55 | $18.59 | $18.59 | 19,449,380 |
| 2024-04-15 | $20.76 | $20.94 | $18.97 | $18.97 | $18.97 | 31,216,250 |
| 2024-04-12 | $21.27 | $21.60 | $20.86 | $21.08 | $21.08 | 10,427,740 |
| 2024-04-11 | $21.90 | $22.11 | $21.30 | $21.45 | $21.45 | 12,203,760 |
| 2024-04-10 | $22.99 | $22.99 | $21.56 | $22.15 | $22.15 | 14,549,930 |
| 2024-04-09 | $22.68 | $23.06 | $22.49 | $22.94 | $22.94 | 8,900,490 |
| 2024-04-08 | $23.67 | $23.82 | $22.60 | $22.83 | $22.83 | 15,770,740 |
| 2024-04-03 | $23.96 | $24.08 | $22.88 | $23.91 | $23.91 | 17,736,110 |
| 2024-04-02 | $23.45 | $24.44 | $23.25 | $23.84 | $23.84 | 24,356,280 |
| 2024-04-01 | $22.23 | $24.34 | $22.16 | $23.67 | $23.67 | 28,513,520 |
| 2024-03-29 | $23.30 | $23.37 | $21.27 | $22.22 | $22.22 | 28,902,600 |
| 2024-03-28 | $22.61 | $24.28 | $22.61 | $23.49 | $23.49 | 24,000,350 |
| 2024-03-27 | $24.80 | $24.80 | $22.79 | $22.84 | $22.84 | 30,754,610 |
| 2024-03-26 | $23.19 | $25.49 | $23.15 | $24.93 | $24.93 | 43,467,170 |
| 2024-03-25 | $24.35 | $24.80 | $23.20 | $23.23 | $23.23 | 42,410,230 |
| 2024-03-22 | $21.44 | $23.49 | $21.18 | $23.49 | $23.49 | 30,162,240 |
| 2024-03-21 | $21.86 | $21.98 | $21.10 | $21.35 | $21.35 | 12,802,920 |
| 2024-03-20 | $21.53 | $21.85 | $21.29 | $21.75 | $21.75 | 12,065,730 |
| 2024-03-19 | $21.35 | $21.96 | $21.25 | $21.53 | $21.53 | 14,162,420 |
| 2024-03-18 | $20.99 | $21.45 | $20.57 | $21.37 | $21.37 | 14,253,110 |
| 2024-03-15 | $20.71 | $20.84 | $20.38 | $20.75 | $20.75 | 8,546,400 |
| 2024-03-14 | $21.24 | $21.36 | $20.50 | $20.78 | $20.78 | 13,047,100 |
| 2024-03-13 | $21.26 | $21.75 | $21.10 | $21.40 | $21.40 | 11,525,950 |
| 2024-03-12 | $21.17 | $21.50 | $21.00 | $21.30 | $21.30 | 12,278,210 |
| 2024-03-11 | $20.40 | $20.92 | $20.25 | $20.89 | $20.89 | 10,704,890 |
| 2024-03-08 | $20.50 | $20.70 | $20.08 | $20.28 | $20.28 | 10,432,470 |
| 2024-03-07 | $21.31 | $21.39 | $20.45 | $20.53 | $20.53 | 13,962,610 |
| 2024-03-06 | $20.75 | $21.47 | $20.52 | $21.16 | $21.16 | 13,345,330 |
| 2024-03-05 | $21.45 | $21.65 | $20.84 | $20.95 | $20.95 | 15,808,520 |
| 2024-03-04 | $22.12 | $22.32 | $21.22 | $21.71 | $21.71 | 22,030,920 |
| 2024-03-01 | $21.38 | $22.39 | $21.10 | $22.09 | $22.09 | 27,539,060 |
| 2024-02-29 | $19.49 | $21.08 | $19.47 | $21.05 | $21.05 | 26,212,240 |
| 2024-02-28 | $21.40 | $21.94 | $19.69 | $19.76 | $19.76 | 26,291,330 |
| 2024-02-27 | $20.30 | $21.50 | $20.22 | $21.45 | $21.45 | 16,683,340 |
| 2024-02-26 | $20.25 | $20.96 | $19.80 | $20.56 | $20.56 | 19,231,170 |
| 2024-02-23 | $20.01 | $20.38 | $19.71 | $20.29 | $20.29 | 21,172,640 |
| 2024-02-22 | $18.75 | $19.96 | $18.60 | $19.90 | $19.90 | 22,028,250 |
| 2024-02-21 | $17.86 | $19.28 | $17.64 | $18.76 | $18.76 | 21,240,170 |
| 2024-02-20 | $17.59 | $18.75 | $17.27 | $18.17 | $18.17 | 19,183,250 |
| 2024-02-19 | $17.20 | $18.01 | $16.96 | $17.90 | $17.90 | 24,661,940 |
| 2024-02-08 | $16.29 | $17.05 | $15.21 | $16.97 | $16.97 | 27,035,640 |
| 2024-02-07 | $16.32 | $17.30 | $15.80 | $16.16 | $16.16 | 21,301,220 |
| 2024-02-06 | $15.50 | $16.52 | $14.80 | $16.28 | $16.28 | 20,091,780 |
| 2024-02-05 | $16.53 | $16.77 | $15.08 | $15.55 | $15.55 | 21,334,230 |
| 2024-02-02 | $17.66 | $18.02 | $15.95 | $16.70 | $16.70 | 22,643,900 |
| 2024-02-01 | $17.79 | $18.12 | $17.42 | $17.67 | $17.67 | 12,202,550 |
| 2024-01-31 | $18.48 | $18.69 | $17.50 | $17.70 | $17.70 | 14,843,030 |
| 2024-01-30 | $19.09 | $19.37 | $18.57 | $18.59 | $18.59 | 7,993,050 |
| 2024-01-29 | $20.24 | $20.39 | $19.33 | $19.34 | $19.34 | 9,089,570 |
| 2024-01-26 | $20.46 | $20.64 | $19.97 | $20.10 | $20.10 | 10,336,490 |
| 2024-01-25 | $19.98 | $20.60 | $19.81 | $20.49 | $20.49 | 11,776,420 |
| 2024-01-24 | $20.20 | $20.21 | $19.29 | $19.98 | $19.98 | 11,637,420 |
| 2024-01-23 | $19.61 | $20.18 | $19.33 | $20.06 | $20.06 | 11,230,420 |
| 2024-01-22 | $20.65 | $20.80 | $19.32 | $19.49 | $19.49 | 12,203,330 |
| 2024-01-19 | $20.60 | $21.46 | $20.51 | $20.83 | $20.83 | 13,657,340 |
| 2024-01-18 | $20.00 | $20.73 | $19.70 | $20.71 | $20.71 | 18,834,610 |
| 2024-01-17 | $20.76 | $20.86 | $20.11 | $20.11 | $20.11 | 12,382,780 |
| 2024-01-16 | $21.60 | $21.67 | $20.66 | $20.87 | $20.87 | 18,097,610 |
| 2024-01-15 | $22.20 | $22.20 | $21.62 | $21.65 | $21.65 | 10,475,170 |
| 2024-01-12 | $22.71 | $22.87 | $22.17 | $22.26 | $22.26 | 12,077,220 |
| 2024-01-11 | $22.92 | $23.27 | $22.63 | $22.89 | $22.89 | 11,687,430 |
| 2024-01-10 | $23.50 | $23.50 | $22.90 | $22.92 | $22.92 | 10,113,890 |
| 2024-01-09 | $23.40 | $23.49 | $22.82 | $23.46 | $23.46 | 13,629,530 |
| 2024-01-08 | $23.40 | $23.65 | $23.25 | $23.28 | $23.28 | 12,979,440 |
| 2024-01-05 | $23.74 | $23.88 | $23.27 | $23.39 | $23.39 | 21,090,650 |
| 2024-01-04 | $22.47 | $24.50 | $22.27 | $23.74 | $23.74 | 36,129,230 |
| 2024-01-03 | $22.34 | $22.95 | $22.20 | $22.55 | $22.55 | 22,702,520 |
| 2024-01-02 | $21.85 | $22.86 | $21.83 | $22.58 | $22.58 | 38,529,660 |
| 2024-01-01 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2023-12-29 | $22.89 | $23.55 | $21.79 | $22.01 | $22.01 | 63,738,530 |
| 2023-12-28 | $23.12 | $24.38 | $23.11 | $23.60 | $23.60 | 84,595,580 |
| 2023-12-27 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 2,327,500 |
| 2023-12-26 | $29.46 | $29.52 | $28.04 | $28.53 | $28.53 | 11,004,060 |
| 2023-12-25 | $29.02 | $29.80 | $28.99 | $29.59 | $29.59 | 9,465,070 |
| 2023-12-22 | $32.00 | $32.14 | $28.81 | $29.01 | $29.01 | 22,056,220 |
| 2023-12-21 | $32.61 | $33.33 | $32.01 | $32.01 | $32.01 | 7,477,160 |
| 2023-12-20 | $33.44 | $33.47 | $32.69 | $32.86 | $32.86 | 3,866,340 |
| 2023-12-19 | $33.41 | $33.71 | $33.13 | $33.37 | $33.37 | 2,352,880 |
| 2023-12-18 | $33.83 | $34.05 | $33.15 | $33.50 | $33.50 | 3,519,420 |
| 2023-12-15 | $33.58 | $33.94 | $33.36 | $33.83 | $33.83 | 3,331,640 |
| 2023-12-14 | $33.67 | $34.25 | $33.30 | $33.36 | $33.36 | 3,312,850 |
| 2023-12-13 | $34.02 | $34.27 | $33.53 | $33.54 | $33.54 | 3,512,900 |
| 2023-12-12 | $34.35 | $34.65 | $33.95 | $34.28 | $34.28 | 4,294,920 |
| 2023-12-11 | $33.40 | $34.23 | $32.89 | $34.13 | $34.13 | 4,861,890 |
| 2023-12-08 | $33.88 | $34.02 | $33.29 | $33.45 | $33.45 | 5,343,040 |
| 2023-12-07 | $33.81 | $34.08 | $33.21 | $33.82 | $33.82 | 4,424,040 |
| 2023-12-06 | $33.63 | $34.60 | $33.59 | $33.84 | $33.84 | 3,986,780 |
| 2023-12-05 | $34.18 | $34.39 | $33.73 | $33.80 | $33.80 | 3,442,450 |
| 2023-12-04 | $34.98 | $35.07 | $34.36 | $34.40 | $34.40 | 4,055,700 |
| 2023-12-01 | $34.15 | $35.30 | $33.91 | $35.09 | $35.09 | 6,909,380 |
| 2023-11-30 | $34.80 | $34.98 | $33.98 | $34.01 | $34.01 | 5,769,680 |
| 2023-11-29 | $34.66 | $35.14 | $34.36 | $34.93 | $34.93 | 5,156,390 |
| 2023-11-28 | $33.73 | $35.00 | $33.43 | $34.61 | $34.61 | 6,747,820 |
| 2023-11-27 | $34.52 | $34.92 | $33.76 | $33.80 | $33.80 | 9,947,030 |
| 2023-11-24 | $36.11 | $36.29 | $35.00 | $35.05 | $35.05 | 5,829,770 |
| 2023-11-23 | $36.06 | $36.47 | $35.76 | $36.17 | $36.17 | 5,169,000 |
| 2023-11-22 | $36.22 | $36.79 | $36.18 | $36.25 | $36.25 | 5,212,130 |
| 2023-11-21 | $37.70 | $37.91 | $36.56 | $36.76 | $36.76 | 7,724,070 |
| 2023-11-20 | $37.80 | $37.88 | $37.30 | $37.65 | $37.65 | 4,071,350 |
| 2023-11-17 | $37.35 | $38.00 | $37.22 | $37.84 | $37.84 | 5,191,950 |
| 2023-11-16 | $37.31 | $37.66 | $37.06 | $37.52 | $37.52 | 4,560,060 |
| 2023-11-15 | $38.00 | $38.36 | $37.38 | $37.42 | $37.42 | 6,544,500 |
| 2023-11-14 | $37.52 | $37.92 | $37.26 | $37.66 | $37.66 | 5,562,980 |
| 2023-11-13 | $37.55 | $38.02 | $37.25 | $37.49 | $37.49 | 6,477,320 |
| 2023-11-10 | $37.45 | $37.78 | $37.31 | $37.48 | $37.48 | 5,386,020 |
| 2023-11-09 | $38.55 | $39.22 | $37.72 | $37.77 | $37.77 | 9,573,010 |
| 2023-11-08 | $39.26 | $39.80 | $38.24 | $38.39 | $38.39 | 9,704,850 |
| 2023-11-07 | $39.97 | $39.97 | $39.16 | $39.52 | $39.52 | 6,016,920 |
| 2023-11-06 | $38.51 | $39.83 | $38.23 | $39.80 | $39.80 | 9,775,730 |
| 2023-11-03 | $38.30 | $38.88 | $37.65 | $38.21 | $38.21 | 7,173,620 |
| 2023-11-02 | $38.38 | $39.20 | $37.91 | $38.28 | $38.28 | 8,868,440 |
| 2023-11-01 | $37.65 | $38.74 | $37.65 | $38.48 | $38.48 | 9,138,480 |
| 2023-10-31 | $38.00 | $38.22 | $37.25 | $37.62 | $37.62 | 6,250,750 |
| 2023-10-30 | $37.25 | $38.18 | $37.08 | $38.10 | $38.10 | 9,193,260 |
| 2023-10-27 | $35.54 | $39.00 | $35.28 | $37.48 | $37.48 | 16,457,690 |
| 2023-10-26 | $34.50 | $35.57 | $34.35 | $35.55 | $35.55 | 6,258,720 |
| 2023-10-25 | $35.68 | $35.87 | $34.70 | $34.89 | $34.89 | 7,383,760 |
| 2023-10-24 | $34.28 | $35.62 | $34.20 | $35.22 | $35.22 | 8,599,240 |
| 2023-10-23 | $34.21 | $34.88 | $33.28 | $34.12 | $34.12 | 5,526,350 |
| 2023-10-20 | $34.48 | $35.03 | $34.21 | $34.48 | $34.48 | 6,311,630 |
| 2023-10-19 | $34.50 | $35.59 | $34.38 | $34.49 | $34.49 | 6,794,700 |
| 2023-10-18 | $34.11 | $35.37 | $33.20 | $35.00 | $35.00 | 7,240,500 |
| 2023-10-17 | $34.84 | $34.96 | $33.96 | $34.36 | $34.36 | 5,710,170 |
| 2023-10-16 | $36.00 | $36.30 | $34.50 | $34.80 | $34.80 | 10,372,090 |
| 2023-10-13 | $35.05 | $36.16 | $34.50 | $35.89 | $35.89 | 14,403,340 |
| 2023-10-12 | $34.37 | $35.08 | $34.31 | $34.85 | $34.85 | 9,307,170 |
| 2023-10-11 | $33.31 | $34.79 | $33.12 | $34.13 | $34.13 | 8,919,550 |
| 2023-10-10 | $33.04 | $33.70 | $33.03 | $33.20 | $33.20 | 4,668,740 |
| 2023-10-09 | $32.96 | $33.20 | $32.72 | $32.87 | $32.87 | 4,497,860 |
| 2023-09-28 | $33.55 | $33.58 | $33.09 | $33.23 | $33.23 | 4,904,940 |
| 2023-09-27 | $32.70 | $33.77 | $32.56 | $33.35 | $33.35 | 6,675,550 |
| 2023-09-26 | $32.86 | $33.43 | $32.65 | $32.81 | $32.81 | 5,233,890 |
| 2023-09-25 | $33.25 | $33.40 | $32.34 | $32.90 | $32.90 | 6,311,860 |
| 2023-09-22 | $32.59 | $33.49 | $32.41 | $33.43 | $33.43 | 6,569,380 |
| 2023-09-21 | $32.77 | $32.98 | $32.33 | $32.67 | $32.67 | 3,675,480 |
| 2023-09-20 | $33.11 | $33.34 | $32.66 | $32.89 | $32.89 | 4,520,730 |
| 2023-09-19 | $33.56 | $33.65 | $33.10 | $33.14 | $33.14 | 4,828,630 |
| 2023-09-18 | $33.01 | $34.43 | $32.97 | $33.67 | $33.67 | 7,144,410 |
| 2023-09-15 | $33.08 | $34.60 | $32.78 | $33.44 | $33.44 | 8,384,630 |
| 2023-09-14 | $33.46 | $33.53 | $32.65 | $32.98 | $32.98 | 5,272,420 |
| 2023-09-13 | $34.34 | $34.34 | $32.87 | $33.51 | $33.51 | 8,290,470 |
| 2023-09-12 | $34.53 | $34.77 | $34.06 | $34.33 | $34.33 | 4,804,500 |
| 2023-09-11 | $33.72 | $34.77 | $33.25 | $34.64 | $34.64 | 7,524,770 |
| 2023-09-08 | $33.82 | $34.07 | $33.41 | $33.84 | $33.84 | 4,681,520 |
| 2023-09-07 | $34.71 | $34.88 | $33.71 | $33.76 | $33.76 | 7,408,010 |
| 2023-09-06 | $35.50 | $35.50 | $34.56 | $34.92 | $34.92 | 7,374,630 |
| 2023-09-05 | $36.30 | $36.47 | $35.40 | $35.55 | $35.55 | 9,143,570 |
| 2023-09-04 | $36.51 | $36.58 | $36.15 | $36.39 | $36.39 | 6,886,200 |
| 2023-09-01 | $35.90 | $36.75 | $35.85 | $36.35 | $36.35 | 8,073,580 |
| 2023-08-31 | $36.38 | $36.73 | $35.86 | $36.11 | $36.11 | 12,456,290 |
| 2023-08-30 | $35.00 | $36.85 | $34.56 | $36.73 | $36.73 | 23,560,220 |
| 2023-08-29 | $31.60 | $34.76 | $31.17 | $34.76 | $34.76 | 17,554,480 |
| 2023-08-28 | $33.00 | $33.00 | $31.02 | $31.60 | $31.60 | 11,021,340 |
| 2023-08-25 | $31.53 | $31.92 | $30.86 | $30.99 | $30.99 | 8,828,200 |
| 2023-08-24 | $32.26 | $32.68 | $31.82 | $31.99 | $31.99 | 10,732,200 |
| 2023-08-23 | $33.98 | $33.99 | $32.13 | $32.19 | $32.19 | 11,461,080 |
| 2023-08-22 | $33.65 | $33.89 | $32.70 | $33.87 | $33.87 | 10,242,320 |
| 2023-08-21 | $33.90 | $34.34 | $33.33 | $33.42 | $33.42 | 8,875,320 |
| 2023-08-18 | $35.02 | $35.20 | $34.05 | $34.05 | $34.05 | 9,023,680 |
| 2023-08-17 | $35.58 | $35.64 | $34.51 | $34.95 | $34.95 | 12,966,030 |
| 2023-08-16 | $36.69 | $37.69 | $35.56 | $35.68 | $35.68 | 11,689,020 |
| 2023-08-15 | $39.92 | $39.93 | $35.63 | $36.67 | $36.67 | 24,347,690 |
| 2023-08-14 | $39.52 | $39.88 | $38.68 | $39.38 | $39.38 | 10,840,410 |
| 2023-08-11 | $40.81 | $41.20 | $40.03 | $40.05 | $40.05 | 9,451,770 |
| 2023-08-10 | $41.21 | $41.77 | $40.80 | $40.97 | $40.97 | 11,663,890 |
| 2023-08-09 | $39.10 | $42.20 | $39.10 | $41.36 | $41.36 | 24,283,460 |
| 2023-08-08 | $39.50 | $39.65 | $38.87 | $39.50 | $39.50 | 9,129,450 |
| 2023-08-07 | $40.60 | $40.60 | $39.19 | $39.44 | $39.44 | 12,155,000 |
| 2023-08-04 | $40.02 | $41.25 | $39.60 | $40.65 | $40.65 | 20,502,710 |
| 2023-08-03 | $39.35 | $40.35 | $39.12 | $40.02 | $40.02 | 15,528,060 |
| 2023-08-02 | $39.50 | $40.28 | $38.98 | $39.55 | $39.55 | 16,917,250 |
| 2023-08-01 | $39.04 | $40.48 | $38.52 | $39.92 | $39.92 | 33,077,330 |
| 2023-07-31 | $34.93 | $38.28 | $34.90 | $38.28 | $38.28 | 27,627,020 |
| 2023-07-28 | $33.66 | $34.82 | $33.59 | $34.80 | $34.80 | 7,716,860 |
| 2023-07-27 | $34.90 | $35.18 | $34.00 | $34.05 | $34.05 | 7,840,310 |
| 2023-07-26 | $35.68 | $35.69 | $34.73 | $34.87 | $34.87 | 7,417,980 |
| 2023-07-25 | $34.77 | $36.13 | $34.77 | $35.68 | $35.68 | 12,601,240 |
| 2023-07-24 | $34.60 | $35.11 | $33.91 | $34.42 | $34.42 | 8,606,200 |
| 2023-07-21 | $35.28 | $36.29 | $34.58 | $34.90 | $34.90 | 11,976,950 |
| 2023-07-20 | $34.55 | $36.95 | $34.40 | $35.63 | $35.63 | 19,932,420 |
| 2023-07-19 | $34.41 | $34.74 | $33.96 | $34.29 | $34.29 | 5,043,400 |
| 2023-07-18 | $35.19 | $35.20 | $34.05 | $34.56 | $34.56 | 7,900,320 |
| 2023-07-17 | $35.87 | $36.09 | $34.87 | $35.06 | $35.06 | 10,199,830 |
| 2023-07-14 | $36.19 | $36.22 | $34.40 | $35.19 | $35.19 | 17,114,110 |
| 2023-07-13 | $36.25 | $36.74 | $35.89 | $36.22 | $36.22 | 12,126,070 |
| 2023-07-12 | $35.60 | $39.18 | $35.60 | $36.94 | $36.94 | 19,624,760 |
| 2023-07-11 | $35.99 | $36.63 | $35.60 | $35.71 | $35.71 | 5,981,190 |
| 2023-07-10 | $35.66 | $37.53 | $35.48 | $35.85 | $35.85 | 9,066,260 |
| 2023-07-07 | $37.50 | $37.99 | $35.52 | $35.64 | $35.64 | 8,589,230 |
| 2023-07-06 | $37.19 | $37.32 | $36.68 | $36.83 | $36.83 | 6,126,010 |
| 2023-07-05 | $38.20 | $38.60 | $36.90 | $37.03 | $37.03 | 9,098,070 |
| 2023-07-04 | $38.03 | $38.32 | $37.53 | $38.19 | $38.19 | 6,487,770 |
| 2023-07-03 | $37.01 | $38.20 | $36.94 | $38.02 | $38.02 | 10,259,630 |
| 2023-06-30 | $35.57 | $37.75 | $35.08 | $36.93 | $36.93 | 9,665,010 |
| 2023-06-29 | $35.90 | $36.59 | $35.45 | $35.50 | $35.50 | 7,174,640 |
| 2023-06-28 | $37.38 | $37.50 | $35.85 | $36.23 | $36.23 | 10,308,060 |
| 2023-06-27 | $37.44 | $38.35 | $37.11 | $37.56 | $37.56 | 8,988,350 |
| 2023-06-26 | $37.50 | $38.14 | $36.63 | $37.35 | $37.35 | 11,076,490 |
| 2023-06-21 | $39.40 | $39.45 | $37.87 | $38.00 | $38.00 | 14,112,320 |
| 2023-06-20 | $40.10 | $40.67 | $39.08 | $39.61 | $39.61 | 13,002,870 |
| 2023-06-19 | $57.62 | $58.97 | $57.61 | $58.14 | $39.94 | 8,868,790 |
| 2023-06-16 | $57.45 | $57.90 | $55.72 | $57.50 | $39.50 | 11,092,930 |
| 2023-06-15 | $55.10 | $58.37 | $54.14 | $57.05 | $39.19 | 15,875,950 |
| 2023-06-14 | $53.81 | $54.53 | $52.88 | $54.30 | $37.30 | 7,026,770 |
| 2023-06-13 | $54.29 | $54.78 | $53.19 | $53.26 | $36.59 | 6,403,180 |
| 2023-06-12 | $53.64 | $54.55 | $52.50 | $53.89 | $37.02 | 9,754,740 |
| 2023-06-09 | $54.20 | $55.17 | $53.75 | $53.76 | $36.93 | 12,770,490 |
| 2023-06-08 | $54.20 | $55.18 | $53.41 | $54.05 | $37.13 | 7,945,850 |
| 2023-06-07 | $52.48 | $55.79 | $51.75 | $54.22 | $37.25 | 12,688,080 |
| 2023-06-06 | $52.00 | $53.62 | $51.51 | $52.80 | $36.27 | 12,969,930 |
| 2023-06-05 | $49.85 | $52.30 | $49.11 | $52.04 | $35.75 | 15,393,510 |
| 2023-06-02 | $47.00 | $49.90 | $46.90 | $49.28 | $49.28 | 15,068,580 |
| 2023-06-01 | $45.35 | $48.32 | $44.73 | $47.23 | $47.23 | 15,320,640 |
| 2023-05-31 | $46.11 | $46.87 | $45.23 | $45.85 | $45.85 | 9,937,370 |
| 2023-05-30 | $46.00 | $46.77 | $44.95 | $46.47 | $46.47 | 16,241,130 |
| 2023-05-29 | $51.55 | $51.66 | $46.49 | $46.49 | $46.49 | 21,770,050 |
| 2023-05-26 | $52.83 | $53.04 | $50.91 | $51.66 | $51.66 | 7,876,100 |
| 2023-05-25 | $54.10 | $55.17 | $52.12 | $53.04 | $53.04 | 8,876,470 |
| 2023-05-24 | $55.15 | $56.01 | $54.27 | $54.51 | $54.51 | 6,717,960 |
| 2023-05-23 | $56.88 | $56.88 | $55.57 | $55.66 | $55.66 | 6,113,140 |
| 2023-05-22 | $57.65 | $58.44 | $55.50 | $56.85 | $56.85 | 11,297,470 |
| 2023-05-19 | $58.92 | $59.69 | $56.10 | $58.18 | $58.18 | 14,817,660 |
| 2023-05-18 | $62.00 | $62.67 | $59.04 | $59.26 | $59.26 | 29,827,640 |
| 2023-05-17 | $57.41 | $57.41 | $55.50 | $57.41 | $57.41 | 7,634,710 |
| 2023-05-16 | $53.40 | $53.69 | $51.21 | $52.19 | $52.19 | 8,339,490 |
| 2023-05-15 | $50.30 | $53.57 | $50.10 | $53.40 | $53.40 | 10,772,860 |
| 2023-05-12 | $52.00 | $52.41 | $50.55 | $50.60 | $50.60 | 6,712,150 |
| 2023-05-11 | $52.80 | $53.30 | $51.94 | $52.05 | $52.05 | 7,592,770 |
| 2023-05-10 | $54.50 | $54.50 | $51.79 | $52.42 | $52.42 | 17,690,800 |
| 2023-05-09 | $57.00 | $57.00 | $55.03 | $55.11 | $55.11 | 6,414,740 |
| 2023-05-08 | $57.60 | $58.10 | $56.21 | $56.50 | $56.50 | 7,374,340 |
| 2023-05-05 | $57.39 | $58.47 | $56.32 | $57.21 | $57.21 | 10,306,130 |
| 2023-05-04 | $59.00 | $61.00 | $58.13 | $58.26 | $58.26 | 10,371,120 |
| 2023-05-03 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 0 |
| 2023-05-02 | $60.13 | $60.13 | $60.13 | $60.13 | $60.13 | 0 |
| 2023-04-28 | $57.64 | $62.48 | $57.64 | $60.13 | $60.13 | 16,390,550 |
| 2023-04-27 | $59.18 | $62.60 | $59.15 | $60.73 | $60.73 | 10,827,320 |
| 2023-04-26 | $55.00 | $60.96 | $55.00 | $58.90 | $58.90 | 20,014,550 |
| 2023-04-25 | $66.70 | $66.80 | $61.11 | $61.11 | $61.11 | 12,614,180 |
| 2023-04-24 | $64.50 | $69.00 | $64.08 | $67.90 | $67.90 | 8,776,440 |
| 2023-04-21 | $65.67 | $66.55 | $64.55 | $64.66 | $64.66 | 6,350,710 |
| 2023-04-20 | $66.51 | $68.09 | $66.32 | $66.90 | $66.90 | 5,928,320 |
| 2023-04-19 | $68.98 | $70.05 | $67.05 | $67.14 | $67.14 | 9,633,800 |
| 2023-04-18 | $64.33 | $70.22 | $64.03 | $68.93 | $68.93 | 15,534,290 |
| 2023-04-17 | $66.65 | $66.79 | $63.88 | $64.68 | $64.68 | 14,571,610 |
| 2023-04-14 | $69.48 | $69.76 | $66.60 | $66.89 | $66.89 | 12,172,860 |
| 2023-04-13 | $70.61 | $73.80 | $67.53 | $69.80 | $69.80 | 15,718,970 |
| 2023-04-12 | $69.51 | $72.22 | $68.81 | $69.95 | $69.95 | 19,151,070 |
| 2023-04-11 | $72.00 | $72.30 | $66.03 | $66.50 | $66.50 | 22,510,800 |
| 2023-04-10 | $75.17 | $75.88 | $73.36 | $73.37 | $73.37 | 8,429,530 |
| 2023-04-07 | $75.45 | $75.63 | $74.00 | $75.15 | $75.15 | 5,979,620 |
| 2023-04-06 | $75.20 | $77.38 | $74.73 | $75.64 | $75.64 | 5,545,590 |
| 2023-04-05 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 0 |
| 2023-04-04 | $79.01 | $79.20 | $75.75 | $76.05 | $76.05 | 8,059,440 |
| 2023-04-03 | $82.69 | $84.60 | $78.14 | $78.75 | $78.75 | 10,639,690 |
| 2023-03-31 | $83.57 | $83.79 | $82.53 | $82.95 | $82.95 | 3,304,340 |
| 2023-03-30 | $83.41 | $84.66 | $82.66 | $83.31 | $83.31 | 4,092,080 |
| 2023-03-29 | $85.69 | $86.31 | $83.10 | $83.82 | $83.82 | 6,234,470 |
| 2023-03-28 | $84.17 | $87.25 | $82.87 | $85.69 | $85.69 | 9,454,450 |
| 2023-03-27 | $84.40 | $86.37 | $82.31 | $84.87 | $84.87 | 11,216,860 |
| 2023-03-24 | $79.98 | $85.73 | $78.35 | $84.29 | $84.29 | 11,138,740 |
| 2023-03-23 | $78.19 | $80.80 | $76.90 | $79.36 | $79.36 | 5,936,800 |
| 2023-03-22 | $76.02 | $78.66 | $76.02 | $78.20 | $78.20 | 6,565,750 |
| 2023-03-21 | $76.53 | $78.30 | $73.95 | $75.76 | $75.76 | 8,118,750 |
| 2023-03-20 | $77.63 | $78.61 | $75.92 | $76.36 | $76.36 | 5,448,100 |
| 2023-03-17 | $79.59 | $82.00 | $76.80 | $78.00 | $78.00 | 7,393,770 |
| 2023-03-16 | $80.51 | $81.10 | $79.00 | $79.02 | $79.02 | 4,406,680 |
| 2023-03-15 | $81.65 | $81.83 | $80.57 | $80.90 | $80.90 | 4,296,890 |
| 2023-03-14 | $78.58 | $83.33 | $78.30 | $81.52 | $81.52 | 9,896,300 |
| 2023-03-13 | $79.29 | $79.40 | $77.83 | $78.12 | $78.12 | 4,364,490 |
| 2023-03-10 | $79.50 | $81.45 | $79.02 | $79.28 | $79.28 | 4,666,710 |
| 2023-03-09 | $79.30 | $81.00 | $77.35 | $80.00 | $80.00 | 6,647,120 |
| 2023-03-08 | $74.92 | $80.44 | $74.53 | $79.29 | $79.29 | 9,323,970 |
| 2023-03-07 | $76.86 | $77.58 | $74.98 | $74.99 | $74.99 | 5,004,190 |
| 2023-03-06 | $78.20 | $79.30 | $77.03 | $77.15 | $77.15 | 4,927,960 |
| 2023-03-03 | $78.35 | $78.59 | $77.45 | $78.01 | $78.01 | 3,760,930 |
| 2023-03-02 | $79.28 | $79.56 | $78.19 | $78.36 | $78.36 | 4,384,960 |
| 2023-03-01 | $80.11 | $80.58 | $78.70 | $79.27 | $79.27 | 6,056,040 |
| 2023-02-28 | $80.70 | $81.50 | $79.73 | $80.79 | $80.79 | 3,523,420 |
| 2023-02-27 | $80.92 | $81.55 | $80.01 | $80.32 | $80.32 | 3,487,020 |
| 2023-02-24 | $81.36 | $81.66 | $80.40 | $81.19 | $81.19 | 2,425,510 |
| 2023-02-23 | $81.40 | $82.18 | $80.73 | $81.35 | $81.35 | 2,920,180 |
| 2023-02-22 | $82.50 | $82.78 | $81.00 | $81.19 | $81.19 | 3,294,800 |
| 2023-02-21 | $83.31 | $83.94 | $81.55 | $82.77 | $82.77 | 4,543,050 |
| 2023-02-20 | $80.42 | $84.24 | $78.61 | $83.20 | $83.20 | 10,563,540 |
| 2023-02-17 | $80.05 | $81.89 | $77.18 | $79.28 | $79.28 | 9,136,490 |
| 2023-02-16 | $85.00 | $85.24 | $81.00 | $81.40 | $81.40 | 7,274,470 |
| 2023-02-15 | $83.05 | $85.71 | $82.82 | $84.51 | $84.51 | 10,426,260 |
| 2023-02-14 | $93.92 | $94.49 | $85.05 | $85.05 | $85.05 | 13,919,220 |
| 2023-02-13 | $96.21 | $98.31 | $94.00 | $94.50 | $94.50 | 4,810,390 |
| 2023-02-10 | $97.48 | $98.41 | $95.45 | $96.21 | $96.21 | 2,594,490 |
| 2023-02-09 | $96.19 | $97.71 | $95.68 | $97.48 | $97.48 | 2,060,320 |
| 2023-02-08 | $97.01 | $97.88 | $95.80 | $96.37 | $96.37 | 2,519,360 |
| 2023-02-07 | $99.50 | $99.62 | $96.88 | $96.96 | $96.96 | 3,601,240 |
| 2023-02-06 | $98.60 | $100.74 | $97.11 | $99.61 | $99.61 | 4,946,490 |
| 2023-02-03 | $98.50 | $99.00 | $97.08 | $98.70 | $98.70 | 2,388,840 |
| 2023-02-02 | $96.20 | $99.39 | $95.67 | $98.60 | $98.60 | 4,118,250 |
| 2023-02-01 | $97.26 | $97.60 | $95.62 | $96.00 | $96.00 | 2,882,880 |
| 2023-01-31 | $97.60 | $97.67 | $95.60 | $96.92 | $96.92 | 2,881,110 |
| 2023-01-30 | $98.91 | $99.44 | $96.88 | $96.91 | $96.91 | 3,350,080 |
| 2023-01-20 | $96.18 | $97.97 | $95.60 | $97.68 | $97.68 | 2,723,780 |
| 2023-01-19 | $96.96 | $96.96 | $95.30 | $95.60 | $95.60 | 2,383,020 |
| 2023-01-18 | $96.80 | $97.45 | $95.37 | $96.35 | $96.35 | 2,208,100 |
| 2023-01-17 | $98.88 | $98.89 | $95.32 | $96.70 | $96.70 | 3,915,700 |
| 2023-01-16 | $97.50 | $99.79 | $97.29 | $98.28 | $98.28 | 3,543,570 |
| 2023-01-13 | $97.80 | $97.85 | $96.63 | $97.10 | $97.10 | 2,172,790 |
| 2023-01-12 | $96.98 | $97.83 | $94.20 | $96.30 | $96.30 | 2,786,510 |
| 2023-01-11 | $96.78 | $97.46 | $94.11 | $95.90 | $95.90 | 3,191,460 |
| 2023-01-10 | $98.22 | $98.66 | $96.00 | $96.78 | $96.78 | 2,631,160 |
| 2023-01-09 | $96.87 | $99.04 | $96.08 | $97.66 | $97.66 | 3,504,570 |
| 2023-01-06 | $93.10 | $97.26 | $92.80 | $97.00 | $97.00 | 4,115,310 |
| 2023-01-05 | $90.97 | $93.76 | $90.00 | $93.17 | $93.17 | 4,008,330 |
| 2023-01-04 | $90.23 | $91.50 | $89.32 | $90.02 | $90.02 | 3,016,520 |
| 2023-01-03 | $88.44 | $90.79 | $87.60 | $90.17 | $90.17 | 3,349,540 |
| 2023-01-02 | $88.44 | $88.44 | $88.44 | $88.44 | $88.44 | 0 |
| 2022-12-30 | $89.41 | $90.99 | $87.70 | $88.44 | $88.44 | 4,207,340 |
| 2022-12-29 | $86.89 | $89.32 | $86.33 | $88.69 | $88.69 | 4,166,260 |
| 2022-12-28 | $84.43 | $87.89 | $84.05 | $87.03 | $87.03 | 4,865,840 |
| 2022-12-27 | $84.85 | $85.63 | $83.50 | $84.40 | $84.40 | 3,692,660 |
| 2022-12-26 | $81.30 | $85.17 | $81.00 | $84.85 | $84.85 | 4,786,220 |
| 2022-12-23 | $84.22 | $84.24 | $80.16 | $81.95 | $81.95 | 7,785,690 |
| 2022-12-22 | $78.80 | $85.17 | $77.50 | $84.20 | $84.20 | 10,878,430 |
| 2022-12-21 | $77.51 | $80.66 | $77.44 | $78.59 | $78.59 | 13,208,590 |
| 2022-12-20 | $72.90 | $79.55 | $72.90 | $76.25 | $76.25 | 21,096,600 |
| 2022-12-19 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 2,090,200 |
| 2022-12-16 | $98.00 | $98.00 | $90.00 | $90.00 | $90.00 | 9,632,610 |
| 2022-12-15 | $98.01 | $100.00 | $96.78 | $100.00 | $100.00 | 4,169,700 |
| 2022-12-14 | $97.06 | $98.50 | $96.92 | $98.03 | $98.03 | 2,644,090 |
| 2022-12-13 | $99.99 | $99.99 | $96.78 | $97.05 | $97.05 | 3,789,310 |
| 2022-12-12 | $99.70 | $100.30 | $98.66 | $99.48 | $99.48 | 3,040,460 |
| 2022-12-09 | $100.41 | $101.11 | $97.88 | $99.70 | $99.70 | 5,073,110 |
| 2022-12-08 | $102.99 | $103.15 | $100.45 | $101.02 | $101.02 | 4,038,630 |
| 2022-12-07 | $99.01 | $103.15 | $98.53 | $102.38 | $102.38 | 6,733,730 |
| 2022-12-06 | $98.01 | $100.99 | $98.00 | $99.00 | $99.00 | 7,153,420 |
| 2022-12-05 | $98.77 | $101.10 | $96.66 | $97.42 | $97.42 | 11,388,940 |
| 2022-12-01 | $101.00 | $111.30 | $98.80 | $108.69 | $108.69 | 10,527,100 |
| 2022-11-30 | $99.90 | $103.13 | $93.00 | $103.13 | $103.13 | 12,338,610 |
| 2022-11-29 | $104.11 | $104.95 | $99.58 | $102.50 | $102.50 | 16,418,830 |
| 2022-11-28 | $102.17 | $103.10 | $102.17 | $102.17 | $102.17 | 13,045,490 |
| 2022-11-25 | $113.52 | $118.30 | $113.52 | $113.52 | $113.52 | 7,862,310 |
| 2022-11-24 | $128.55 | $128.64 | $125.05 | $126.13 | $126.13 | 2,138,190 |
| 2022-11-23 | $127.11 | $129.12 | $126.00 | $126.89 | $126.89 | 2,923,510 |
| 2022-11-22 | $128.10 | $131.75 | $126.41 | $127.90 | $127.90 | 3,717,390 |
| 2022-11-21 | $129.20 | $129.49 | $126.31 | $127.58 | $127.58 | 2,581,220 |
| 2022-11-18 | $127.77 | $130.10 | $126.10 | $128.71 | $128.71 | 3,173,390 |
| 2022-11-17 | $123.10 | $127.20 | $122.60 | $126.72 | $126.72 | 3,580,120 |
| 2022-11-16 | $119.60 | $125.00 | $119.60 | $124.20 | $124.20 | 4,270,400 |
| 2022-11-15 | $121.55 | $122.00 | $118.00 | $119.66 | $119.66 | 3,931,370 |
| 2022-11-14 | $116.00 | $122.38 | $115.60 | $121.58 | $121.58 | 6,070,530 |
| 2022-11-11 | $125.99 | $126.68 | $116.00 | $116.25 | $116.25 | 8,764,620 |
| 2022-11-10 | $123.11 | $125.18 | $122.86 | $123.86 | $123.86 | 2,263,120 |
| 2022-11-09 | $125.02 | $126.32 | $123.00 | $123.51 | $123.51 | 2,507,470 |
| 2022-11-08 | $124.88 | $126.50 | $123.35 | $125.89 | $125.89 | 3,332,310 |
| 2022-11-07 | $127.01 | $127.56 | $122.34 | $124.18 | $124.18 | 4,286,330 |
| 2022-11-04 | $126.80 | $128.66 | $126.00 | $127.01 | $127.01 | 2,412,510 |
| 2022-11-03 | $123.51 | $127.51 | $123.08 | $127.25 | $127.25 | 2,633,990 |
| 2022-11-02 | $125.70 | $127.30 | $123.71 | $124.13 | $124.13 | 3,051,300 |
| 2022-11-01 | $124.01 | $126.99 | $122.63 | $125.25 | $125.25 | 3,569,160 |
| 2022-10-31 | $123.97 | $126.49 | $122.60 | $124.00 | $124.00 | 2,682,690 |
| 2022-10-28 | $126.82 | $127.00 | $123.01 | $123.71 | $123.71 | 2,736,560 |
| 2022-10-27 | $126.60 | $128.68 | $124.76 | $126.50 | $126.50 | 2,295,670 |
| 2022-10-26 | $122.00 | $129.99 | $121.00 | $127.00 | $127.00 | 5,301,360 |
| 2022-10-25 | $123.12 | $124.00 | $119.59 | $121.90 | $121.90 | 4,420,380 |
| 2022-10-24 | $124.30 | $127.00 | $122.20 | $123.55 | $123.55 | 5,454,820 |
| 2022-10-21 | $127.13 | $127.97 | $125.00 | $126.00 | $126.00 | 3,497,440 |
| 2022-10-20 | $127.78 | $130.50 | $125.01 | $127.11 | $127.11 | 4,259,820 |
| 2022-10-19 | $127.50 | $129.98 | $127.18 | $128.78 | $128.78 | 2,291,680 |
| 2022-10-18 | $130.12 | $130.33 | $125.91 | $127.73 | $127.73 | 2,716,540 |
| 2022-10-17 | $125.00 | $130.00 | $124.22 | $128.38 | $128.38 | 3,965,840 |
| 2022-10-14 | $119.00 | $126.20 | $118.00 | $124.20 | $124.20 | 5,541,820 |
| 2022-10-13 | $115.67 | $118.20 | $115.04 | $118.00 | $118.00 | 3,599,390 |
| 2022-10-12 | $110.50 | $117.50 | $109.20 | $116.51 | $116.51 | 4,097,890 |
| 2022-10-11 | $106.75 | $110.88 | $106.00 | $109.74 | $109.74 | 3,109,770 |
| 2022-10-10 | $108.06 | $108.80 | $104.00 | $106.61 | $106.61 | 2,374,040 |
| 2022-09-30 | $111.10 | $112.00 | $106.89 | $107.96 | $107.96 | 2,460,800 |
| 2022-09-29 | $110.50 | $111.87 | $108.37 | $111.00 | $111.00 | 2,104,510 |
| 2022-09-28 | $113.00 | $113.00 | $109.01 | $110.17 | $110.17 | 2,145,810 |
| 2022-09-27 | $107.65 | $112.40 | $107.00 | $112.00 | $112.00 | 3,384,770 |
| 2022-09-26 | $105.61 | $109.50 | $104.60 | $107.15 | $107.15 | 2,854,670 |
| 2022-09-23 | $105.18 | $107.80 | $103.60 | $105.61 | $105.61 | 2,633,190 |
| 2022-09-22 | $103.34 | $107.49 | $102.50 | $106.17 | $106.17 | 2,238,150 |
| 2022-09-21 | $106.00 | $106.49 | $102.52 | $103.50 | $103.50 | 2,594,630 |
| 2022-09-20 | $106.99 | $107.90 | $105.57 | $106.16 | $106.16 | 1,685,740 |
| 2022-09-19 | $107.26 | $107.50 | $104.12 | $106.31 | $106.31 | 2,701,510 |
| 2022-09-16 | $106.80 | $111.00 | $106.30 | $107.00 | $107.00 | 3,168,830 |
| 2022-09-15 | $112.50 | $112.63 | $105.66 | $107.00 | $107.00 | 3,981,740 |
| 2022-09-14 | $112.68 | $113.70 | $110.59 | $111.52 | $111.52 | 2,782,100 |
| 2022-09-13 | $110.00 | $114.20 | $109.80 | $113.99 | $113.99 | 3,749,680 |
| 2022-09-12 | $109.00 | $109.00 | $109.00 | $109.00 | $109.00 | 0 |
| 2022-09-09 | $106.90 | $110.88 | $105.71 | $109.00 | $109.00 | 3,625,520 |
| 2022-09-08 | $105.00 | $106.85 | $104.00 | $106.82 | $106.82 | 2,793,800 |
| 2022-09-07 | $103.50 | $104.38 | $102.55 | $104.10 | $104.10 | 2,085,950 |
| 2022-09-06 | $104.34 | $104.50 | $101.63 | $103.23 | $103.23 | 2,566,150 |
| 2022-09-05 | $102.80 | $105.31 | $102.28 | $103.77 | $103.77 | 2,375,370 |
| 2022-09-02 | $101.61 | $104.10 | $101.16 | $103.38 | $103.38 | 2,760,270 |
| 2022-09-01 | $99.00 | $101.83 | $98.74 | $100.87 | $100.87 | 2,853,610 |
| 2022-08-31 | $101.29 | $102.00 | $98.80 | $99.08 | $99.08 | 3,051,610 |
| 2022-08-30 | $103.11 | $104.24 | $100.88 | $101.29 | $101.29 | 2,228,410 |
| 2022-08-29 | $99.77 | $104.10 | $99.51 | $103.00 | $103.00 | 2,854,160 |
| 2022-08-26 | $101.64 | $103.49 | $100.50 | $100.78 | $100.78 | 2,146,420 |
| 2022-08-25 | $102.56 | $104.54 | $100.71 | $102.38 | $102.38 | 2,399,250 |
| 2022-08-24 | $104.99 | $105.47 | $102.48 | $103.35 | $103.35 | 2,768,770 |
| 2022-08-23 | $104.00 | $106.00 | $103.18 | $104.90 | $104.90 | 3,103,850 |
| 2022-08-22 | $100.11 | $104.90 | $100.11 | $103.99 | $103.99 | 3,098,840 |
| 2022-08-19 | $102.91 | $103.45 | $100.00 | $100.76 | $100.76 | 3,408,280 |
| 2022-08-18 | $103.75 | $104.30 | $102.55 | $102.91 | $102.91 | 2,255,400 |
| 2022-08-17 | $104.58 | $105.07 | $102.32 | $103.75 | $103.75 | 2,733,800 |
| 2022-08-16 | $103.99 | $108.90 | $103.37 | $104.32 | $104.32 | 5,300,230 |
| 2022-08-15 | $101.70 | $104.56 | $100.66 | $102.70 | $102.70 | 2,414,140 |
| 2022-08-12 | $102.93 | $103.70 | $101.35 | $102.09 | $102.09 | 2,201,030 |
| 2022-08-11 | $100.50 | $103.54 | $99.01 | $103.00 | $103.00 | 3,751,050 |
| 2022-08-10 | $99.55 | $100.49 | $98.11 | $100.35 | $100.35 | 2,829,400 |
| 2022-08-09 | $100.80 | $102.44 | $98.30 | $99.55 | $99.55 | 4,098,440 |
| 2022-08-08 | $95.50 | $102.40 | $94.40 | $100.80 | $100.80 | 5,111,240 |
| 2022-08-05 | $92.87 | $95.66 | $92.05 | $94.94 | $94.94 | 2,879,280 |
| 2022-08-04 | $93.58 | $93.88 | $91.00 | $92.80 | $92.80 | 2,658,430 |
| 2022-08-03 | $96.00 | $97.00 | $92.62 | $93.16 | $93.16 | 4,045,270 |
| 2022-08-02 | $96.10 | $97.97 | $94.71 | $96.25 | $96.25 | 4,652,620 |
| 2022-08-01 | $91.78 | $96.40 | $90.10 | $96.17 | $96.17 | 6,448,580 |
| 2022-07-29 | $89.72 | $92.50 | $89.08 | $91.81 | $91.81 | 5,731,110 |
| 2022-07-28 | $89.79 | $90.28 | $88.80 | $89.68 | $89.68 | 2,681,310 |
| 2022-07-27 | $90.00 | $90.71 | $88.92 | $89.37 | $89.37 | 1,803,230 |
| 2022-07-26 | $89.62 | $90.50 | $88.80 | $89.88 | $89.88 | 1,646,490 |
| 2022-07-25 | $90.42 | $91.26 | $89.14 | $89.42 | $89.42 | 1,759,130 |
| 2022-07-22 | $90.70 | $91.18 | $88.72 | $89.77 | $89.77 | 2,125,690 |
| 2022-07-21 | $90.48 | $92.30 | $90.01 | $90.33 | $90.33 | 2,524,550 |
| 2022-07-20 | $89.68 | $91.50 | $88.69 | $90.18 | $90.18 | 2,929,440 |
| 2022-07-19 | $87.38 | $89.78 | $85.20 | $89.50 | $89.50 | 3,568,620 |
| 2022-07-18 | $87.38 | $87.98 | $83.88 | $87.10 | $87.10 | 4,206,840 |
| 2022-07-15 | $90.30 | $92.25 | $86.90 | $86.94 | $86.94 | 3,742,740 |
| 2022-07-14 | $89.88 | $90.50 | $87.59 | $90.05 | $90.05 | 5,361,470 |
| 2022-07-13 | $86.14 | $88.25 | $85.39 | $87.60 | $87.60 | 2,647,350 |
| 2022-07-12 | $88.65 | $90.12 | $86.18 | $86.52 | $86.52 | 3,260,360 |
| 2022-07-11 | $90.10 | $90.90 | $87.15 | $88.65 | $88.65 | 3,362,100 |
| 2022-07-08 | $88.72 | $90.00 | $88.10 | $89.45 | $89.45 | 2,526,490 |
| 2022-07-07 | $89.61 | $90.29 | $87.00 | $88.18 | $88.18 | 3,756,090 |
| 2022-07-06 | $88.50 | $91.48 | $88.10 | $90.22 | $90.22 | 2,715,080 |
| 2022-07-05 | $89.25 | $89.90 | $88.06 | $89.00 | $89.00 | 2,365,340 |
| 2022-07-04 | $88.30 | $89.88 | $86.50 | $89.25 | $89.25 | 2,605,770 |
| 2022-07-01 | $89.00 | $89.48 | $86.81 | $88.00 | $88.00 | 2,354,910 |
| 2022-06-30 | $88.18 | $90.10 | $87.68 | $88.60 | $88.60 | 2,859,720 |
| 2022-06-29 | $88.00 | $89.80 | $87.12 | $88.05 | $88.05 | 2,365,690 |
| 2022-06-28 | $89.37 | $89.37 | $86.50 | $88.34 | $88.34 | 3,148,510 |
| 2022-06-27 | $90.05 | $93.00 | $88.32 | $88.98 | $88.98 | 3,487,180 |
| 2022-06-24 | $88.03 | $90.64 | $87.22 | $89.55 | $89.55 | 3,337,130 |
| 2022-06-23 | $86.14 | $87.99 | $85.22 | $87.61 | $87.61 | 2,542,050 |
| 2022-06-22 | $87.00 | $87.24 | $85.09 | $85.47 | $85.47 | 2,495,080 |
| 2022-06-21 | $87.26 | $88.00 | $86.03 | $86.79 | $86.79 | 2,894,570 |
| 2022-06-20 | $86.91 | $87.47 | $85.60 | $86.65 | $86.65 | 2,524,080 |
| 2022-06-17 | $85.39 | $86.12 | $84.22 | $85.98 | $85.98 | 2,583,230 |
| 2022-06-16 | $84.07 | $87.15 | $84.07 | $85.26 | $85.26 | 2,737,610 |
| 2022-06-15 | $86.68 | $88.18 | $84.48 | $84.85 | $84.85 | 4,176,900 |
| 2022-06-14 | $86.11 | $86.33 | $83.01 | $86.13 | $86.13 | 3,988,610 |
| 2022-06-13 | $86.80 | $87.36 | $85.86 | $86.88 | $86.88 | 2,696,380 |
| 2022-06-10 | $85.80 | $87.70 | $84.75 | $87.14 | $87.14 | 4,274,940 |
| 2022-06-09 | $86.69 | $88.51 | $85.00 | $85.59 | $85.59 | 3,610,610 |
| 2022-06-08 | $86.82 | $87.99 | $85.80 | $86.55 | $86.55 | 3,171,430 |
| 2022-06-07 | $83.42 | $87.33 | $83.01 | $86.46 | $86.46 | 5,098,160 |
| 2022-06-06 | $79.95 | $84.65 | $79.51 | $83.67 | $83.67 | 3,896,020 |
| 2022-06-02 | $77.00 | $80.23 | $76.42 | $79.94 | $79.94 | 2,874,890 |
| 2022-06-01 | $76.90 | $78.20 | $76.11 | $77.42 | $77.42 | 2,645,370 |
| 2022-05-31 | $75.99 | $77.15 | $74.63 | $77.09 | $77.09 | 3,100,300 |
| 2022-05-30 | $74.99 | $76.35 | $74.14 | $75.54 | $75.54 | 3,233,950 |
| 2022-05-27 | $76.00 | $76.78 | $74.56 | $75.04 | $75.04 | 1,428,810 |
| 2022-05-26 | $74.58 | $76.32 | $72.81 | $75.35 | $75.35 | 2,182,760 |
| 2022-05-25 | $74.56 | $75.78 | $74.00 | $74.88 | $74.88 | 1,523,210 |
| 2022-05-24 | $76.52 | $76.83 | $74.73 | $74.78 | $74.78 | 3,389,510 |
| 2022-05-23 | $77.85 | $78.48 | $76.21 | $77.46 | $77.46 | 3,125,250 |
| 2022-05-20 | $73.89 | $78.57 | $73.50 | $77.60 | $77.60 | 3,054,450 |
| 2022-05-19 | $106.97 | $106.98 | $104.00 | $106.65 | $73.43 | 1,452,830 |
| 2022-05-18 | $108.38 | $108.50 | $106.25 | $107.53 | $74.04 | 1,465,560 |
| 2022-05-17 | $105.64 | $106.64 | $104.09 | $106.40 | $73.26 | 1,685,590 |
| 2022-05-16 | $104.51 | $106.80 | $104.00 | $104.27 | $71.80 | 1,969,220 |
| 2022-05-13 | $104.12 | $105.20 | $103.02 | $104.34 | $71.84 | 1,697,500 |
| 2022-05-12 | $102.82 | $106.35 | $102.82 | $104.24 | $71.77 | 2,427,150 |
| 2022-05-11 | $103.00 | $105.00 | $101.11 | $102.86 | $70.82 | 2,382,480 |
| 2022-05-10 | $96.09 | $103.84 | $95.91 | $103.07 | $70.97 | 3,327,410 |
| 2022-05-09 | $98.04 | $99.00 | $95.88 | $97.30 | $67.00 | 1,655,050 |
| 2022-05-06 | $96.00 | $100.72 | $95.00 | $97.88 | $67.40 | 2,319,920 |
| 2022-05-05 | $95.20 | $98.80 | $94.80 | $97.81 | $67.35 | 3,144,500 |
| 2022-05-04 | $96.25 | $96.25 | $96.25 | $96.25 | $66.27 | 0 |
| 2022-05-03 | $96.25 | $96.25 | $96.25 | $96.25 | $66.27 | 0 |
| 2022-04-29 | $90.00 | $97.16 | $88.48 | $96.25 | $66.27 | 4,639,020 |
| 2022-04-28 | $92.00 | $92.92 | $87.03 | $88.50 | $60.94 | 2,907,450 |
| 2022-04-27 | $87.00 | $92.15 | $84.10 | $91.40 | $62.93 | 4,088,950 |
| 2022-04-26 | $85.99 | $88.60 | $82.32 | $83.91 | $57.78 | 4,554,630 |
| 2022-04-25 | $94.89 | $94.89 | $86.02 | $86.02 | $59.23 | 4,967,990 |
| 2022-04-22 | $100.97 | $101.62 | $95.56 | $95.58 | $65.81 | 4,335,940 |
| 2022-04-21 | $104.98 | $105.00 | $100.22 | $100.90 | $69.48 | 1,731,190 |
| 2022-04-20 | $105.51 | $106.45 | $104.04 | $105.00 | $72.30 | 1,352,150 |
| 2022-04-19 | $103.68 | $107.39 | $103.68 | $105.77 | $72.83 | 1,512,420 |
| 2022-04-18 | $101.00 | $104.50 | $100.00 | $103.67 | $71.38 | 1,850,290 |
| 2022-04-15 | $100.55 | $102.37 | $98.88 | $101.93 | $70.18 | 1,983,880 |
| 2022-04-14 | $104.68 | $105.00 | $99.88 | $101.48 | $69.87 | 2,634,910 |
| 2022-04-13 | $106.46 | $106.46 | $102.00 | $104.00 | $71.61 | 2,105,340 |
| 2022-04-12 | $104.82 | $107.10 | $103.17 | $106.46 | $73.30 | 2,248,950 |
| 2022-04-11 | $108.91 | $109.95 | $103.00 | $105.10 | $72.37 | 2,983,120 |
| 2022-04-08 | $107.53 | $111.38 | $106.81 | $109.60 | $75.47 | 2,177,980 |
| 2022-04-07 | $109.95 | $110.39 | $107.52 | $108.35 | $74.60 | 1,750,390 |
| 2022-04-06 | $112.50 | $112.96 | $108.11 | $109.65 | $75.50 | 2,188,130 |
| 2022-04-05 | $113.33 | $113.33 | $113.33 | $113.33 | $78.03 | 0 |
| 2022-04-04 | $113.33 | $113.33 | $113.33 | $113.33 | $78.03 | 0 |
| 2022-04-01 | $111.86 | $113.69 | $110.85 | $113.33 | $78.03 | 1,833,220 |
| 2022-03-31 | $114.25 | $114.25 | $111.25 | $111.86 | $77.02 | 1,793,290 |
| 2022-03-30 | $112.02 | $114.98 | $112.02 | $114.18 | $78.62 | 2,264,850 |
| 2022-03-29 | $114.60 | $115.00 | $111.10 | $111.80 | $76.98 | 1,811,990 |
| 2022-03-28 | $112.00 | $114.29 | $110.50 | $113.61 | $78.23 | 2,115,730 |
| 2022-03-25 | $112.00 | $114.62 | $111.38 | $111.83 | $77.00 | 1,818,950 |
| 2022-03-24 | $112.36 | $112.36 | $110.28 | $111.59 | $76.84 | 1,332,160 |
| 2022-03-23 | $112.58 | $113.20 | $111.20 | $112.39 | $77.39 | 1,243,660 |
| 2022-03-22 | $112.89 | $114.16 | $112.03 | $112.58 | $77.52 | 1,358,200 |
| 2022-03-21 | $111.80 | $113.69 | $111.39 | $113.04 | $77.83 | 1,620,590 |
| 2022-03-18 | $110.80 | $112.48 | $109.68 | $111.80 | $76.98 | 2,007,820 |
| 2022-03-17 | $110.01 | $113.00 | $110.01 | $111.27 | $76.62 | 2,571,610 |
| 2022-03-16 | $109.00 | $110.00 | $104.40 | $109.78 | $75.59 | 3,337,260 |
| 2022-03-15 | $109.20 | $112.69 | $106.00 | $107.49 | $74.01 | 3,295,500 |
| 2022-03-14 | $112.00 | $112.00 | $108.40 | $108.45 | $74.67 | 2,510,370 |
| 2022-03-11 | $110.50 | $113.68 | $108.96 | $113.00 | $77.81 | 2,593,130 |
| 2022-03-10 | $112.00 | $112.97 | $110.41 | $111.55 | $76.81 | 2,572,340 |
| 2022-03-09 | $108.69 | $111.71 | $104.00 | $108.58 | $74.76 | 3,192,590 |
| 2022-03-08 | $112.03 | $112.80 | $107.70 | $108.69 | $74.84 | 2,219,210 |
| 2022-03-07 | $114.32 | $115.60 | $111.40 | $111.95 | $77.08 | 2,150,950 |
| 2022-03-04 | $113.78 | $117.60 | $113.20 | $114.85 | $79.08 | 1,951,270 |
| 2022-03-03 | $117.06 | $117.87 | $114.00 | $114.22 | $78.65 | 1,607,980 |
| 2022-03-02 | $117.90 | $118.38 | $115.60 | $116.94 | $80.52 | 1,636,240 |
| 2022-03-01 | $118.08 | $118.88 | $117.10 | $117.94 | $81.21 | 1,581,580 |
| 2022-02-28 | $117.00 | $118.80 | $115.50 | $117.99 | $81.24 | 2,083,820 |
| 2022-02-25 | $115.00 | $118.76 | $114.27 | $117.78 | $81.10 | 2,535,760 |
| 2022-02-24 | $115.49 | $115.84 | $112.48 | $114.01 | $78.50 | 3,186,920 |
| 2022-02-23 | $108.73 | $115.50 | $108.72 | $115.13 | $79.27 | 2,495,350 |
| 2022-02-22 | $108.73 | $110.46 | $107.08 | $108.73 | $74.87 | 1,821,160 |
| 2022-02-21 | $111.72 | $112.30 | $109.38 | $109.80 | $75.60 | 1,668,770 |
| 2022-02-18 | $113.17 | $113.73 | $111.26 | $111.70 | $76.91 | 1,679,720 |
| 2022-02-17 | $108.92 | $113.10 | $108.05 | $112.21 | $77.26 | 3,282,420 |
| 2022-02-16 | $111.48 | $111.48 | $106.47 | $108.34 | $74.60 | 3,022,550 |
| 2022-02-15 | $109.93 | $111.90 | $108.77 | $109.91 | $75.68 | 1,643,930 |
| 2022-02-14 | $108.95 | $111.38 | $107.73 | $109.92 | $75.69 | 1,632,330 |
| 2022-02-11 | $109.00 | $112.50 | $107.00 | $110.00 | $75.74 | 3,540,410 |
| 2022-02-10 | $112.69 | $113.47 | $108.77 | $109.48 | $75.38 | 2,453,040 |
| 2022-02-09 | $114.99 | $115.48 | $111.33 | $112.71 | $77.61 | 2,295,050 |
| 2022-02-08 | $116.01 | $116.25 | $112.22 | $114.13 | $78.58 | 1,988,370 |
| 2022-02-07 | $118.00 | $118.06 | $115.05 | $116.50 | $80.22 | 2,203,860 |
| 2022-02-04 | $114.05 | $114.05 | $114.05 | $114.05 | $78.53 | 0 |
| 2022-02-03 | $114.05 | $114.05 | $114.05 | $114.05 | $78.53 | 0 |
| 2022-02-02 | $114.05 | $114.05 | $114.05 | $114.05 | $78.53 | 0 |
| 2022-02-01 | $114.05 | $114.05 | $114.05 | $114.05 | $78.53 | 0 |
| 2022-01-28 | $118.45 | $118.45 | $113.81 | $114.05 | $78.53 | 2,409,280 |
| 2022-01-27 | $119.90 | $120.50 | $116.69 | $116.95 | $80.53 | 2,376,880 |
| 2022-01-26 | $117.00 | $121.55 | $116.65 | $119.90 | $82.56 | 3,997,360 |
| 2022-01-25 | $117.70 | $120.55 | $116.58 | $116.79 | $80.42 | 2,403,070 |
| 2022-01-24 | $119.00 | $120.79 | $117.45 | $118.55 | $81.63 | 2,210,500 |
| 2022-01-21 | $119.98 | $121.30 | $117.51 | $120.93 | $83.27 | 3,310,070 |
| 2022-01-20 | $118.00 | $122.10 | $117.29 | $121.05 | $83.35 | 4,061,240 |
| 2022-01-19 | $118.04 | $119.88 | $116.00 | $117.28 | $80.75 | 2,550,380 |
| 2022-01-18 | $114.10 | $120.31 | $113.65 | $118.96 | $81.91 | 4,834,600 |
| 2022-01-17 | $111.00 | $115.11 | $109.40 | $114.50 | $78.84 | 3,540,340 |
| 2022-01-14 | $110.49 | $111.30 | $108.00 | $110.00 | $75.74 | 3,951,180 |
| 2022-01-13 | $112.00 | $114.00 | $110.01 | $110.49 | $76.08 | 5,221,490 |
| 2022-01-12 | $109.80 | $114.65 | $108.66 | $110.00 | $75.74 | 6,442,160 |
| 2022-01-11 | $104.97 | $105.75 | $102.20 | $104.27 | $71.80 | 1,857,840 |
| 2022-01-10 | $100.18 | $105.98 | $98.51 | $104.67 | $72.07 | 3,007,800 |
| 2022-01-07 | $104.88 | $106.12 | $99.77 | $100.17 | $68.97 | 3,523,910 |
| 2022-01-06 | $105.00 | $107.35 | $103.88 | $104.75 | $72.13 | 2,397,900 |
| 2022-01-05 | $109.97 | $111.50 | $105.52 | $105.99 | $72.98 | 3,160,600 |
| 2022-01-04 | $107.52 | $110.09 | $107.40 | $109.91 | $75.68 | 2,922,680 |
| 2022-01-03 | $107.50 | $107.50 | $107.50 | $107.50 | $74.02 | 0 |
| 2021-12-31 | $107.48 | $109.20 | $106.00 | $107.50 | $74.02 | 2,338,110 |
| 2021-12-30 | $108.03 | $110.66 | $106.41 | $106.69 | $73.46 | 3,380,040 |
| 2021-12-29 | $112.50 | $113.50 | $108.80 | $108.80 | $74.91 | 2,863,000 |
| 2021-12-28 | $113.00 | $114.28 | $111.19 | $112.61 | $77.54 | 2,088,630 |
| 2021-12-27 | $114.04 | $115.96 | $112.22 | $112.75 | $77.63 | 1,882,590 |
| 2021-12-24 | $114.03 | $114.86 | $112.20 | $114.04 | $78.52 | 2,050,340 |
| 2021-12-23 | $110.80 | $117.45 | $109.70 | $113.66 | $78.26 | 5,167,520 |
| 2021-12-22 | $108.53 | $112.40 | $107.95 | $109.80 | $75.60 | 2,806,400 |
| 2021-12-21 | $112.20 | $112.72 | $106.00 | $107.67 | $74.14 | 6,172,080 |
| 2021-12-20 | $113.02 | $116.99 | $109.54 | $116.99 | $80.55 | 3,077,140 |
| 2021-12-17 | $115.51 | $116.49 | $112.50 | $113.00 | $77.81 | 2,359,350 |
| 2021-12-16 | $115.08 | $116.66 | $114.11 | $116.00 | $79.87 | 1,766,290 |
| 2021-12-15 | $114.75 | $117.71 | $113.61 | $114.74 | $79.00 | 3,125,920 |
| 2021-12-14 | $113.24 | $115.70 | $112.90 | $113.90 | $78.43 | 2,286,430 |
| 2021-12-13 | $113.10 | $115.98 | $112.35 | $113.21 | $77.95 | 2,571,740 |
| 2021-12-10 | $113.00 | $114.45 | $111.64 | $112.18 | $77.24 | 3,924,770 |
| 2021-12-09 | $113.00 | $114.30 | $111.70 | $113.47 | $78.13 | 2,778,950 |
| 2021-12-08 | $111.78 | $113.97 | $111.35 | $113.38 | $78.07 | 2,968,320 |
| 2021-12-07 | $110.22 | $114.33 | $110.22 | $111.55 | $76.81 | 3,792,180 |
| 2021-12-06 | $112.26 | $112.98 | $110.09 | $110.10 | $75.81 | 1,946,630 |
| 2021-12-03 | $112.25 | $112.25 | $112.25 | $112.25 | $77.29 | 2,094,880 |
| 2021-12-02 | $112.72 | $112.72 | $112.72 | $112.72 | $77.61 | 2,394,830 |
| 2021-12-01 | $118.77 | $119.60 | $114.15 | $115.74 | $79.69 | 3,643,020 |
| 2021-11-30 | $119.89 | $120.17 | $116.58 | $118.85 | $81.83 | 3,314,090 |
| 2021-11-29 | $120.03 | $122.22 | $118.77 | $119.36 | $82.19 | 3,432,960 |
| 2021-11-26 | $123.87 | $124.35 | $120.50 | $121.76 | $83.84 | 2,553,310 |
| 2021-11-25 | $123.27 | $124.92 | $122.28 | $124.01 | $85.39 | 2,114,660 |
| 2021-11-24 | $124.90 | $125.00 | $123.00 | $124.00 | $85.38 | 1,744,700 |
| 2021-11-23 | $126.00 | $126.71 | $123.67 | $124.28 | $85.57 | 1,777,930 |
| 2021-11-22 | $124.25 | $126.11 | $123.17 | $125.67 | $86.53 | 2,978,040 |
| 2021-11-19 | $125.23 | $126.18 | $122.08 | $123.45 | $85.00 | 2,223,540 |
| 2021-11-18 | $126.65 | $127.00 | $123.30 | $125.23 | $86.23 | 3,448,470 |
| 2021-11-17 | $123.56 | $127.80 | $122.80 | $125.35 | $86.31 | 4,641,100 |
| 2021-11-16 | $120.41 | $125.00 | $119.52 | $123.76 | $85.22 | 7,060,120 |
| 2021-11-15 | $108.84 | $120.40 | $107.99 | $120.40 | $82.90 | 8,928,410 |
| 2021-11-12 | $107.70 | $110.80 | $106.91 | $109.45 | $75.36 | 1,960,870 |
| 2021-11-11 | $106.29 | $107.99 | $105.15 | $107.65 | $74.12 | 2,096,260 |
| 2021-11-10 | $106.17 | $107.80 | $105.00 | $105.90 | $72.92 | 1,786,920 |
| 2021-11-09 | $106.52 | $108.50 | $105.18 | $107.18 | $73.80 | 2,475,500 |
| 2021-11-08 | $104.50 | $107.26 | $104.11 | $106.06 | $73.03 | 3,504,640 |
| 2021-11-05 | $104.59 | $104.59 | $104.59 | $104.59 | $72.02 | 2,995,800 |
| 2021-11-04 | $105.75 | $107.97 | $102.00 | $104.59 | $72.02 | 4,500,720 |
| 2021-11-03 | $107.86 | $107.98 | $103.45 | $106.32 | $73.21 | 3,309,380 |
| 2021-11-02 | $109.38 | $109.70 | $105.78 | $108.03 | $74.38 | 3,682,000 |
| 2021-11-01 | $112.20 | $112.76 | $108.85 | $108.93 | $75.00 | 2,679,600 |
| 2021-10-29 | $112.22 | $113.00 | $109.11 | $112.20 | $77.26 | 2,518,420 |
| 2021-10-28 | $108.70 | $115.88 | $108.70 | $112.28 | $77.31 | 3,499,150 |
| 2021-10-27 | $114.71 | $114.71 | $108.03 | $108.50 | $74.71 | 4,390,040 |
| 2021-10-26 | $113.58 | $116.28 | $112.56 | $114.71 | $78.98 | 1,552,210 |
| 2021-10-25 | $112.00 | $113.88 | $110.50 | $113.53 | $78.17 | 1,498,230 |
| 2021-10-22 | $113.02 | $115.00 | $111.11 | $112.00 | $77.12 | 1,739,900 |
| 2021-10-21 | $114.64 | $115.34 | $112.50 | $113.50 | $78.15 | 1,747,280 |
| 2021-10-20 | $118.00 | $119.95 | $113.60 | $114.77 | $79.03 | 2,230,120 |
| 2021-10-19 | $113.95 | $118.88 | $113.35 | $117.50 | $80.91 | 2,986,420 |
| 2021-10-18 | $107.50 | $115.71 | $107.50 | $114.35 | $78.74 | 3,056,920 |
| 2021-10-15 | $108.80 | $110.50 | $106.52 | $107.43 | $73.97 | 1,798,340 |
| 2021-10-14 | $109.26 | $111.99 | $109.03 | $109.03 | $75.07 | 1,441,410 |
| 2021-10-13 | $111.10 | $113.20 | $108.70 | $111.20 | $76.57 | 1,545,890 |
| 2021-10-12 | $114.36 | $115.52 | $108.00 | $110.01 | $75.75 | 2,558,980 |
| 2021-10-11 | $119.00 | $120.80 | $113.55 | $115.27 | $79.37 | 2,970,520 |
| 2021-10-08 | $117.88 | $117.88 | $112.92 | $115.54 | $79.56 | 2,485,570 |
| 2021-10-07 | $114.12 | $114.12 | $114.12 | $114.12 | $78.58 | 0 |
| 2021-10-06 | $114.12 | $114.12 | $114.12 | $114.12 | $78.58 | 0 |
| 2021-09-30 | $110.90 | $114.73 | $109.29 | $114.12 | $78.58 | 2,112,660 |
| 2021-09-29 | $111.94 | $113.50 | $110.38 | $110.79 | $76.28 | 1,685,610 |
| 2021-09-28 | $108.04 | $114.88 | $107.50 | $112.55 | $77.50 | 2,905,220 |
| 2021-09-27 | $108.85 | $112.50 | $107.20 | $108.80 | $74.91 | 2,762,740 |
| 2021-09-24 | $109.33 | $110.49 | $107.74 | $108.35 | $74.60 | 1,834,530 |
| 2021-09-23 | $109.64 | $111.66 | $109.10 | $109.94 | $75.70 | 1,879,680 |
| 2021-09-22 | $112.80 | $112.80 | $107.50 | $108.95 | $75.02 | 3,477,610 |
| 2021-09-21 | $113.25 | $113.25 | $113.25 | $113.25 | $77.98 | 0 |
| 2021-09-20 | $113.25 | $113.25 | $113.25 | $113.25 | $77.98 | 0 |
| 2021-09-17 | $114.99 | $115.00 | $111.00 | $113.25 | $77.98 | 2,063,830 |
| 2021-09-16 | $115.01 | $118.00 | $114.00 | $114.80 | $79.05 | 1,438,580 |
| 2021-09-15 | $114.14 | $118.18 | $113.31 | $115.20 | $79.32 | 1,896,370 |
| 2021-09-14 | $118.00 | $119.26 | $113.22 | $113.69 | $78.28 | 2,796,320 |
| 2021-09-13 | $111.02 | $121.50 | $111.02 | $118.08 | $81.30 | 4,973,620 |
| 2021-09-10 | $108.75 | $112.10 | $107.01 | $111.00 | $76.43 | 1,959,290 |
| 2021-09-09 | $108.31 | $110.33 | $107.63 | $108.50 | $74.71 | 1,302,860 |
| 2021-09-08 | $109.50 | $113.01 | $107.80 | $108.70 | $74.85 | 2,074,230 |
| 2021-09-07 | $112.60 | $112.60 | $108.66 | $109.40 | $75.33 | 3,263,540 |
| 2021-09-06 | $104.21 | $112.72 | $101.26 | $112.49 | $77.46 | 4,054,550 |
| 2021-09-03 | $105.60 | $106.00 | $101.00 | $102.98 | $70.91 | 2,244,030 |
| 2021-09-02 | $105.00 | $107.50 | $103.88 | $104.79 | $72.15 | 1,957,310 |
| 2021-09-01 | $108.80 | $109.28 | $104.82 | $105.00 | $72.30 | 2,631,140 |
| 2021-08-31 | $109.50 | $110.99 | $107.04 | $108.79 | $74.91 | 1,678,330 |
| 2021-08-30 | $109.88 | $110.89 | $107.35 | $109.37 | $75.31 | 2,374,490 |
| 2021-08-27 | $111.92 | $112.39 | $108.60 | $110.03 | $75.76 | 2,833,980 |
| 2021-08-26 | $112.50 | $114.45 | $111.01 | $112.50 | $77.46 | 2,892,390 |
| 2021-08-25 | $107.50 | $113.40 | $107.00 | $112.88 | $77.72 | 5,088,840 |
| 2021-08-24 | $104.52 | $107.80 | $104.00 | $106.63 | $73.42 | 3,064,860 |
| 2021-08-23 | $104.26 | $106.52 | $101.56 | $105.11 | $72.37 | 4,329,180 |
| 2021-08-20 | $97.66 | $104.30 | $97.50 | $102.25 | $70.40 | 6,830,290 |
| 2021-08-19 | $93.47 | $96.60 | $93.10 | $96.46 | $66.42 | 1,928,550 |
| 2021-08-18 | $94.00 | $95.38 | $91.30 | $94.98 | $65.40 | 2,443,080 |
| 2021-08-17 | $98.50 | $98.85 | $93.99 | $94.18 | $64.85 | 2,222,550 |
| 2021-08-16 | $97.00 | $99.43 | $95.66 | $97.90 | $67.41 | 2,118,810 |
| 2021-08-13 | $97.26 | $98.50 | $95.14 | $97.43 | $67.09 | 1,895,680 |
| 2021-08-12 | $96.89 | $98.56 | $95.26 | $97.30 | $67.00 | 1,743,850 |
| 2021-08-11 | $99.50 | $99.85 | $96.00 | $97.11 | $66.87 | 2,485,630 |
| 2021-08-10 | $99.87 | $103.00 | $98.70 | $99.17 | $68.28 | 2,821,330 |
| 2021-08-09 | $98.00 | $99.97 | $96.00 | $99.24 | $68.33 | 2,923,340 |
| 2021-08-06 | $97.46 | $104.48 | $97.43 | $98.27 | $67.66 | 3,628,540 |
| 2021-08-05 | $95.82 | $97.80 | $93.80 | $97.19 | $66.92 | 3,256,060 |
| 2021-08-04 | $97.83 | $98.70 | $95.60 | $95.90 | $66.03 | 3,476,520 |
| 2021-08-03 | $98.81 | $100.00 | $96.20 | $97.83 | $67.36 | 2,520,120 |
| 2021-08-02 | $97.66 | $100.47 | $96.03 | $98.76 | $68.00 | 2,896,930 |
| 2021-07-30 | $96.19 | $98.78 | $95.78 | $97.73 | $67.29 | 2,323,740 |
| 2021-07-29 | $97.00 | $99.64 | $95.21 | $97.18 | $66.91 | 4,355,270 |
| 2021-07-28 | $93.00 | $94.94 | $88.00 | $93.91 | $64.66 | 4,819,920 |
| 2021-07-27 | $94.50 | $101.00 | $92.08 | $92.08 | $63.40 | 4,799,150 |
| 2021-07-26 | $99.53 | $100.37 | $91.30 | $94.00 | $64.72 | 6,469,360 |
| 2021-07-23 | $105.68 | $105.68 | $100.00 | $100.65 | $69.30 | 4,247,840 |
| 2021-07-22 | $111.12 | $111.25 | $104.00 | $105.38 | $72.56 | 5,671,860 |
| 2021-07-21 | $111.80 | $112.70 | $109.88 | $110.75 | $76.26 | 2,570,890 |
| 2021-07-20 | $111.20 | $113.30 | $107.71 | $111.70 | $76.91 | 2,894,170 |
| 2021-07-19 | $116.00 | $116.00 | $109.50 | $110.90 | $76.36 | 3,778,680 |
| 2021-07-16 | $121.50 | $121.88 | $113.49 | $114.18 | $78.62 | 4,795,370 |
| 2021-07-15 | $118.65 | $121.50 | $115.80 | $119.50 | $82.28 | 2,878,280 |
| 2021-07-14 | $117.74 | $119.50 | $116.15 | $118.64 | $81.69 | 2,775,620 |
| 2021-07-13 | $117.77 | $122.21 | $117.40 | $118.10 | $81.32 | 3,306,750 |
| 2021-07-12 | $106.01 | $118.45 | $105.80 | $117.30 | $80.77 | 5,491,290 |
| 2021-07-09 | $109.00 | $109.11 | $103.30 | $107.68 | $74.14 | 5,181,800 |
| 2021-07-08 | $112.16 | $113.80 | $109.50 | $110.20 | $75.88 | 3,856,670 |
| 2021-07-07 | $105.93 | $112.65 | $104.00 | $112.25 | $77.29 | 4,814,260 |
| 2021-07-06 | $105.78 | $109.02 | $104.45 | $106.39 | $73.26 | 3,345,740 |
| 2021-07-05 | $109.15 | $110.35 | $102.38 | $105.29 | $72.50 | 6,603,940 |
| 2021-07-02 | $111.18 | $111.99 | $108.20 | $109.82 | $75.62 | 5,098,820 |
| 2021-07-01 | $100.00 | $109.97 | $99.52 | $109.97 | $75.72 | 6,433,390 |
| 2021-06-30 | $99.70 | $100.19 | $96.53 | $99.97 | $68.83 | 2,689,160 |
| 2021-06-29 | $98.18 | $100.28 | $97.90 | $99.00 | $68.17 | 3,683,020 |
| 2021-06-28 | $94.95 | $100.48 | $94.20 | $98.00 | $67.48 | 3,277,780 |
| 2021-06-25 | $95.50 | $96.48 | $94.50 | $94.80 | $65.27 | 2,445,850 |
| 2021-06-24 | $95.19 | $96.20 | $92.50 | $95.50 | $65.76 | 3,421,060 |
| 2021-06-23 | $96.13 | $98.00 | $94.18 | $94.65 | $65.17 | 3,369,240 |
| 2021-06-22 | $99.00 | $100.49 | $95.50 | $96.00 | $66.10 | 4,070,910 |
| 2021-06-21 | $98.00 | $99.90 | $95.71 | $98.52 | $67.84 | 3,877,550 |
| 2021-06-18 | $101.20 | $102.57 | $97.60 | $99.68 | $68.64 | 3,426,160 |
| 2021-06-17 | $98.00 | $101.86 | $97.14 | $100.56 | $69.24 | 3,052,130 |
| 2021-06-16 | $100.23 | $101.20 | $95.09 | $97.63 | $67.22 | 3,510,620 |
| 2021-06-15 | $104.00 | $104.99 | $99.30 | $99.86 | $68.76 | 2,675,950 |
| 2021-06-14 | $102.00 | $102.00 | $102.00 | $102.00 | $70.23 | 0 |
| 2021-06-11 | $100.44 | $104.35 | $100.44 | $102.00 | $70.23 | 2,954,780 |
| 2021-06-10 | $100.33 | $101.33 | $98.94 | $100.18 | $68.98 | 2,382,510 |
| 2021-06-09 | $101.80 | $102.80 | $99.20 | $100.33 | $69.08 | 2,340,420 |
| 2021-06-08 | $96.70 | $101.48 | $96.30 | $101.00 | $69.54 | 4,736,400 |
| 2021-06-07 | $92.15 | $96.34 | $92.09 | $96.00 | $66.10 | 3,618,330 |
| 2021-06-04 | $93.10 | $93.63 | $91.60 | $92.16 | $63.46 | 2,990,320 |
| 2021-06-03 | $93.16 | $94.50 | $92.30 | $92.66 | $63.80 | 2,096,350 |
| 2021-06-02 | $94.47 | $96.50 | $92.50 | $92.62 | $63.77 | 4,373,780 |
| 2021-06-01 | $91.38 | $96.08 | $91.30 | $94.85 | $65.31 | 3,947,970 |
| 2021-05-31 | $90.89 | $93.49 | $89.17 | $91.78 | $63.20 | 3,332,550 |
| 2021-05-28 | $91.00 | $93.74 | $88.60 | $90.69 | $62.44 | 5,914,040 |
| 2021-05-27 | $95.00 | $95.00 | $92.20 | $94.50 | $65.07 | 3,706,340 |
| 2021-05-26 | $95.70 | $98.20 | $95.02 | $95.02 | $65.43 | 3,063,860 |
| 2021-05-25 | $89.97 | $96.29 | $89.97 | $95.70 | $65.89 | 3,959,690 |
| 2021-05-24 | $87.00 | $90.20 | $86.00 | $89.60 | $61.69 | 3,155,850 |
| 2021-05-21 | $87.00 | $87.99 | $83.00 | $87.50 | $60.25 | 2,659,220 |
| 2021-05-20 | $87.22 | $88.50 | $85.68 | $87.78 | $60.44 | 1,185,950 |
| 2021-05-19 | $126.34 | $128.00 | $125.00 | $125.50 | $59.54 | 1,061,060 |
| 2021-05-18 | $127.60 | $127.88 | $124.00 | $125.27 | $59.43 | 867,000 |
| 2021-05-17 | $124.84 | $129.18 | $124.30 | $127.61 | $60.54 | 1,574,340 |
| 2021-05-14 | $124.70 | $125.90 | $123.00 | $125.38 | $59.48 | 913,570 |
| 2021-05-13 | $124.00 | $127.09 | $121.49 | $124.25 | $58.94 | 1,062,280 |
| 2021-05-12 | $125.96 | $125.96 | $122.53 | $124.02 | $58.83 | 711,940 |
| 2021-05-11 | $123.11 | $126.52 | $120.22 | $125.42 | $59.50 | 1,164,970 |
| 2021-05-10 | $126.70 | $126.70 | $120.00 | $123.06 | $58.38 | 1,625,860 |
| 2021-05-07 | $128.33 | $130.78 | $125.70 | $126.20 | $59.87 | 1,260,860 |
| 2021-05-06 | $129.60 | $129.67 | $124.51 | $128.28 | $60.85 | 1,603,280 |
| 2021-05-05 | $130.69 | $130.69 | $130.69 | $130.69 | $62.00 | 0 |
| 2021-05-04 | $130.69 | $130.69 | $130.69 | $130.69 | $62.00 | 0 |
| 2021-04-30 | $129.80 | $131.40 | $129.36 | $130.69 | $62.00 | 1,007,140 |
| 2021-04-29 | $134.37 | $134.50 | $130.31 | $130.70 | $62.00 | 1,139,430 |
| 2021-04-28 | $137.55 | $139.30 | $132.00 | $133.73 | $63.44 | 2,198,610 |
| 2021-04-27 | $137.80 | $139.00 | $135.03 | $135.62 | $64.34 | 1,906,390 |
| 2021-04-26 | $141.52 | $142.99 | $138.37 | $138.80 | $65.84 | 1,719,960 |
| 2021-04-23 | $144.50 | $145.38 | $139.78 | $141.52 | $67.13 | 1,166,390 |
| 2021-04-22 | $144.15 | $144.15 | $139.72 | $143.98 | $68.30 | 1,441,190 |
| 2021-04-21 | $145.99 | $147.46 | $143.60 | $144.68 | $68.63 | 1,211,290 |
| 2021-04-20 | $146.32 | $148.09 | $142.80 | $145.55 | $69.05 | 1,476,710 |
| 2021-04-19 | $148.00 | $149.80 | $145.67 | $147.60 | $70.02 | 1,378,280 |
| 2021-04-16 | $140.17 | $147.35 | $139.60 | $146.60 | $69.54 | 1,972,430 |
| 2021-04-15 | $148.58 | $148.96 | $138.19 | $140.31 | $66.56 | 1,830,760 |
| 2021-04-14 | $142.00 | $144.54 | $139.50 | $144.07 | $68.34 | 1,014,230 |
| 2021-04-13 | $138.00 | $143.88 | $138.00 | $142.90 | $67.79 | 1,215,770 |
| 2021-04-12 | $144.71 | $146.37 | $136.22 | $138.98 | $65.93 | 1,858,330 |
| 2021-04-09 | $146.37 | $148.16 | $145.35 | $146.30 | $69.40 | 1,112,960 |
| 2021-04-08 | $142.27 | $149.00 | $141.33 | $146.37 | $69.44 | 1,633,670 |
| 2021-04-07 | $142.50 | $144.63 | $141.00 | $143.80 | $68.22 | 860,650 |
| 2021-04-06 | $145.04 | $147.26 | $143.33 | $143.80 | $68.22 | 931,450 |
| 2021-04-05 | $144.90 | $144.90 | $144.90 | $144.90 | $68.74 | 0 |
| 2021-04-02 | $143.30 | $147.50 | $141.81 | $144.90 | $68.74 | 1,076,910 |
| 2021-04-01 | $145.33 | $145.33 | $140.10 | $142.48 | $67.59 | 1,144,190 |
| 2021-03-31 | $144.22 | $147.49 | $142.66 | $145.50 | $69.02 | 1,593,680 |
| 2021-03-30 | $147.00 | $150.20 | $141.90 | $142.97 | $67.82 | 2,199,550 |
| 2021-03-29 | $150.96 | $151.08 | $145.80 | $148.50 | $70.45 | 1,152,600 |
| 2021-03-26 | $144.46 | $152.50 | $144.00 | $149.50 | $70.92 | 1,311,180 |
| 2021-03-25 | $141.74 | $144.60 | $140.26 | $144.02 | $68.32 | 1,000,190 |
| 2021-03-24 | $143.38 | $146.30 | $141.61 | $142.80 | $67.74 | 883,540 |
| 2021-03-23 | $140.50 | $145.22 | $140.50 | $143.20 | $67.93 | 1,096,910 |
| 2021-03-22 | $141.01 | $145.81 | $139.40 | $140.50 | $66.65 | 1,412,120 |
| 2021-03-19 | $140.00 | $142.27 | $138.23 | $140.50 | $66.65 | 1,211,660 |
| 2021-03-18 | $136.90 | $142.88 | $136.31 | $141.60 | $67.17 | 1,384,810 |
| 2021-03-17 | $134.83 | $138.30 | $132.53 | $136.30 | $64.66 | 1,660,970 |
| 2021-03-16 | $131.00 | $138.00 | $128.51 | $135.50 | $64.28 | 1,666,630 |
| 2021-03-15 | $128.33 | $131.88 | $126.01 | $129.81 | $61.58 | 1,626,180 |
| 2021-03-12 | $129.58 | $129.97 | $127.23 | $128.49 | $60.95 | 961,570 |
| 2021-03-11 | $129.41 | $132.60 | $127.01 | $129.53 | $61.45 | 790,080 |
| 2021-03-10 | $130.00 | $131.55 | $126.12 | $129.15 | $61.27 | 1,511,320 |
| 2021-03-09 | $132.10 | $134.23 | $126.00 | $126.60 | $60.06 | 1,494,260 |
| 2021-03-08 | $134.81 | $137.50 | $133.11 | $133.67 | $63.41 | 1,359,700 |
| 2021-03-05 | $132.01 | $136.99 | $128.45 | $135.01 | $64.05 | 1,235,050 |
| 2021-03-04 | $135.22 | $135.99 | $129.07 | $131.21 | $62.24 | 1,835,480 |
| 2021-03-03 | $134.69 | $137.00 | $130.50 | $135.30 | $64.18 | 1,417,090 |
| 2021-03-02 | $137.00 | $139.40 | $131.00 | $134.60 | $63.85 | 1,239,440 |
| 2021-03-01 | $136.99 | $138.44 | $132.49 | $136.68 | $64.84 | 1,484,550 |
| 2021-02-26 | $136.00 | $136.96 | $131.00 | $133.66 | $63.41 | 1,612,380 |
| 2021-02-25 | $141.40 | $143.05 | $136.50 | $138.26 | $65.59 | 1,248,890 |
| 2021-02-24 | $140.30 | $146.46 | $135.00 | $139.05 | $65.96 | 2,066,190 |
| 2021-02-23 | $143.31 | $145.00 | $140.03 | $140.40 | $66.60 | 1,234,000 |
| 2021-02-22 | $152.71 | $154.00 | $143.54 | $143.58 | $68.11 | 1,991,150 |
| 2021-02-19 | $157.46 | $159.97 | $151.85 | $153.09 | $72.62 | 1,660,510 |
| 2021-02-18 | $162.51 | $167.18 | $154.07 | $159.60 | $75.71 | 2,456,340 |
| 2021-02-17 | $161.15 | $161.15 | $161.15 | $161.15 | $76.45 | 0 |
| 2021-02-16 | $161.15 | $161.15 | $161.15 | $161.15 | $76.45 | 0 |
| 2021-02-15 | $161.15 | $161.15 | $161.15 | $161.15 | $76.45 | 0 |
| 2021-02-12 | $161.15 | $161.15 | $161.15 | $161.15 | $76.45 | 0 |
| 2021-02-11 | $161.15 | $161.15 | $161.15 | $161.15 | $76.45 | 0 |
| 2021-02-10 | $150.99 | $165.00 | $146.39 | $161.15 | $76.45 | 3,083,560 |
| 2021-02-09 | $143.53 | $155.00 | $142.81 | $151.00 | $71.63 | 2,654,240 |
| 2021-02-08 | $143.10 | $144.52 | $138.00 | $143.53 | $68.09 | 1,515,260 |
| 2021-02-05 | $145.71 | $147.80 | $142.00 | $143.10 | $67.88 | 1,116,820 |
| 2021-02-04 | $147.12 | $148.00 | $140.93 | $143.00 | $67.84 | 2,054,790 |
| 2021-02-03 | $152.20 | $152.80 | $145.52 | $148.38 | $70.39 | 2,145,380 |
| 2021-02-02 | $153.66 | $154.49 | $147.31 | $152.31 | $72.25 | 1,359,440 |
| 2021-02-01 | $155.48 | $155.48 | $150.01 | $152.27 | $72.23 | 1,622,820 |
| 2021-01-29 | $155.85 | $155.99 | $150.13 | $153.18 | $72.67 | 1,466,650 |
| 2021-01-28 | $159.62 | $160.50 | $150.00 | $150.79 | $71.53 | 2,536,490 |
| 2021-01-27 | $162.00 | $163.48 | $154.00 | $159.46 | $75.65 | 2,027,600 |
| 2021-01-26 | $160.78 | $165.00 | $158.01 | $163.15 | $77.40 | 2,151,370 |
| 2021-01-25 | $163.75 | $166.96 | $160.12 | $163.24 | $77.44 | 2,265,000 |
| 2021-01-22 | $161.84 | $166.39 | $160.00 | $164.02 | $77.81 | 1,892,020 |
| 2021-01-21 | $160.77 | $163.38 | $157.01 | $159.80 | $75.81 | 2,469,550 |
| 2021-01-20 | $147.23 | $160.97 | $147.23 | $159.72 | $75.77 | 3,206,720 |
| 2021-01-19 | $147.51 | $156.80 | $146.03 | $147.26 | $69.86 | 4,389,150 |
| 2021-01-18 | $135.50 | $147.51 | $135.50 | $147.51 | $69.98 | 4,282,900 |
| 2021-01-15 | $129.03 | $134.10 | $127.88 | $134.10 | $63.61 | 4,294,710 |
| 2021-01-14 | $135.73 | $140.60 | $121.91 | $121.91 | $57.83 | 3,822,190 |
| 2021-01-13 | $137.01 | $139.58 | $133.10 | $135.46 | $64.26 | 1,729,830 |
| 2021-01-12 | $137.00 | $139.31 | $132.20 | $136.53 | $64.77 | 2,671,990 |
| 2021-01-11 | $129.12 | $138.18 | $129.12 | $137.00 | $64.99 | 2,603,990 |
| 2021-01-08 | $131.20 | $133.33 | $127.00 | $130.14 | $61.74 | 2,364,670 |
| 2021-01-07 | $129.49 | $132.32 | $127.56 | $131.65 | $62.45 | 1,785,070 |
| 2021-01-06 | $124.88 | $129.50 | $122.54 | $129.45 | $61.41 | 2,832,090 |
| 2021-01-05 | $130.60 | $132.89 | $124.38 | $124.38 | $59.00 | 4,029,660 |
| 2021-01-04 | $128.00 | $132.80 | $126.00 | $131.94 | $62.59 | 1,834,610 |
| 2021-01-01 | $128.08 | $128.08 | $128.08 | $128.08 | $60.76 | 0 |
| 2020-12-31 | $127.90 | $128.95 | $123.34 | $128.08 | $60.76 | 2,182,980 |
| 2020-12-30 | $119.06 | $128.50 | $118.10 | $128.02 | $60.73 | 2,793,850 |
| 2020-12-29 | $113.56 | $119.80 | $111.87 | $119.70 | $56.78 | 2,665,920 |
| 2020-12-28 | $105.71 | $114.50 | $105.71 | $114.00 | $54.08 | 2,888,850 |
| 2020-12-25 | $104.30 | $106.32 | $102.00 | $106.03 | $50.30 | 1,900,380 |
| 2020-12-24 | $101.61 | $107.98 | $101.50 | $105.12 | $49.87 | 2,275,760 |
| 2020-12-23 | $101.45 | $102.82 | $98.87 | $102.50 | $48.62 | 2,897,930 |
| 2020-12-22 | $102.00 | $103.57 | $101.25 | $101.44 | $48.12 | 1,345,600 |
| 2020-12-21 | $101.98 | $103.29 | $98.66 | $103.08 | $48.90 | 2,423,770 |
| 2020-12-18 | $102.99 | $102.99 | $97.60 | $102.19 | $48.48 | 1,957,830 |
| 2020-12-17 | $99.62 | $102.30 | $98.50 | $102.04 | $48.41 | 2,496,450 |
| 2020-12-16 | $99.46 | $100.19 | $98.00 | $99.11 | $47.02 | 989,090 |
| 2020-12-15 | $99.53 | $100.19 | $98.00 | $99.90 | $47.39 | 1,552,660 |
| 2020-12-14 | $99.49 | $99.49 | $96.11 | $99.10 | $47.01 | 1,512,270 |
| 2020-12-11 | $97.80 | $98.98 | $96.80 | $98.02 | $46.50 | 2,473,900 |
| 2020-12-10 | $98.03 | $99.70 | $97.50 | $97.80 | $46.39 | 2,741,170 |
| 2020-12-09 | $98.30 | $99.93 | $97.22 | $98.72 | $46.83 | 3,114,090 |
| 2020-12-08 | $96.44 | $99.14 | $95.00 | $98.49 | $46.72 | 3,844,640 |
| 2020-12-07 | $93.00 | $96.73 | $92.85 | $96.50 | $45.78 | 3,946,460 |
| 2020-12-04 | $91.64 | $94.30 | $90.52 | $92.82 | $44.03 | 2,969,540 |
| 2020-12-03 | $91.50 | $93.80 | $91.22 | $92.06 | $43.67 | 2,621,670 |
| 2020-12-02 | $89.40 | $92.40 | $88.01 | $92.10 | $43.69 | 3,412,090 |
| 2020-12-01 | $85.92 | $88.20 | $85.59 | $88.00 | $41.75 | 2,005,280 |
| 2020-11-30 | $87.05 | $87.19 | $84.53 | $86.34 | $40.96 | 1,260,480 |
| 2020-11-27 | $86.87 | $87.04 | $85.31 | $86.84 | $41.20 | 1,319,770 |
| 2020-11-26 | $86.90 | $88.30 | $85.15 | $86.10 | $40.84 | 1,456,160 |
| 2020-11-25 | $88.50 | $88.79 | $85.76 | $86.09 | $40.84 | 1,323,060 |
| 2020-11-24 | $86.00 | $88.36 | $85.20 | $88.00 | $41.75 | 1,557,900 |
| 2020-11-23 | $89.11 | $90.30 | $86.58 | $87.07 | $41.30 | 2,007,340 |
| 2020-11-20 | $86.94 | $89.00 | $86.30 | $88.61 | $42.04 | 1,899,730 |
| 2020-11-19 | $85.60 | $87.74 | $83.79 | $86.25 | $40.92 | 1,811,070 |
| 2020-11-18 | $84.95 | $86.56 | $83.83 | $85.50 | $40.56 | 1,711,850 |
| 2020-11-17 | $83.21 | $85.30 | $82.60 | $85.17 | $40.40 | 2,281,140 |
| 2020-11-16 | $88.27 | $88.35 | $83.46 | $84.33 | $40.00 | 2,791,820 |
| 2020-11-13 | $86.21 | $89.18 | $85.42 | $87.86 | $41.68 | 2,644,090 |
| 2020-11-12 | $88.49 | $89.67 | $85.13 | $86.20 | $40.89 | 2,874,770 |
| 2020-11-11 | $91.99 | $92.51 | $85.15 | $88.08 | $41.78 | 3,648,910 |
| 2020-11-10 | $93.65 | $94.50 | $90.60 | $91.80 | $43.55 | 1,931,390 |
| 2020-11-09 | $91.75 | $94.58 | $90.00 | $92.68 | $43.97 | 2,343,260 |
| 2020-11-06 | $92.43 | $93.38 | $87.61 | $90.90 | $43.12 | 3,271,450 |
| 2020-11-05 | $90.50 | $92.76 | $88.88 | $92.15 | $43.71 | 4,389,670 |
| 2020-11-04 | $95.81 | $95.81 | $88.34 | $88.34 | $41.91 | 6,596,150 |
| 2020-11-03 | $100.50 | $101.97 | $97.82 | $98.15 | $46.56 | 2,511,480 |
| 2020-11-02 | $98.30 | $103.88 | $97.53 | $99.80 | $47.34 | 3,643,780 |
| 2020-10-30 | $101.00 | $102.66 | $98.26 | $99.50 | $47.20 | 2,391,100 |
| 2020-10-29 | $97.10 | $101.00 | $94.96 | $99.86 | $47.37 | 2,721,380 |
| 2020-10-28 | $98.00 | $98.47 | $95.61 | $97.95 | $46.47 | 1,877,170 |
| 2020-10-27 | $94.77 | $98.92 | $94.51 | $97.99 | $46.48 | 2,936,000 |
| 2020-10-26 | $94.75 | $96.35 | $92.13 | $95.69 | $45.39 | 2,252,970 |
| 2020-10-23 | $99.35 | $99.60 | $94.00 | $94.98 | $45.06 | 2,133,500 |
| 2020-10-22 | $98.74 | $100.65 | $98.00 | $99.00 | $46.96 | 1,677,390 |
| 2020-10-21 | $99.99 | $100.85 | $97.99 | $99.30 | $47.11 | 2,590,900 |
| 2020-10-20 | $94.55 | $99.00 | $94.13 | $98.88 | $46.91 | 3,069,090 |
| 2020-10-19 | $99.08 | $99.89 | $94.39 | $94.90 | $45.02 | 3,497,600 |
| 2020-10-16 | $98.02 | $98.70 | $96.31 | $98.03 | $46.50 | 1,917,880 |
| 2020-10-15 | $96.04 | $100.00 | $96.04 | $97.80 | $46.39 | 4,082,070 |
| 2020-10-14 | $95.80 | $97.72 | $93.92 | $95.28 | $45.20 | 3,494,120 |
| 2020-10-13 | $92.71 | $93.86 | $91.60 | $92.88 | $44.06 | 2,724,550 |
| 2020-10-12 | $93.00 | $95.00 | $90.28 | $92.45 | $43.86 | 5,713,430 |
| 2020-10-09 | $90.50 | $91.50 | $88.90 | $89.00 | $42.22 | 3,694,680 |
| 2020-10-08 | $87.55 | $87.55 | $87.55 | $87.55 | $41.53 | 0 |
| 2020-10-07 | $87.55 | $87.55 | $87.55 | $87.55 | $41.53 | 0 |
| 2020-10-06 | $87.55 | $87.55 | $87.55 | $87.55 | $41.53 | 0 |
| 2020-10-05 | $87.55 | $87.55 | $87.55 | $87.55 | $41.53 | 0 |
| 2020-10-02 | $87.55 | $87.55 | $87.55 | $87.55 | $41.53 | 0 |
| 2020-10-01 | $87.55 | $87.55 | $87.55 | $87.55 | $41.53 | 0 |
| 2020-09-30 | $83.19 | $88.98 | $82.68 | $87.55 | $41.53 | 5,103,500 |
| 2020-09-29 | $82.11 | $83.30 | $81.01 | $83.18 | $39.46 | 1,100,090 |
| 2020-09-28 | $83.89 | $84.48 | $80.99 | $81.50 | $38.66 | 1,477,710 |
| 2020-09-25 | $84.65 | $86.00 | $83.20 | $83.32 | $39.53 | 1,999,670 |
| 2020-09-24 | $85.50 | $85.96 | $83.10 | $84.28 | $39.98 | 2,566,390 |
| 2020-09-23 | $82.85 | $86.32 | $81.25 | $85.99 | $40.79 | 4,429,630 |
| 2020-09-22 | $80.50 | $87.63 | $79.00 | $81.08 | $38.46 | 6,479,950 |
| 2020-09-21 | $83.28 | $83.49 | $80.18 | $80.72 | $38.29 | 1,705,240 |
| 2020-09-18 | $80.82 | $82.98 | $80.10 | $82.20 | $38.99 | 1,972,280 |
| 2020-09-17 | $81.10 | $82.41 | $79.58 | $81.06 | $38.45 | 1,340,780 |
| 2020-09-16 | $80.80 | $83.67 | $79.78 | $81.41 | $38.62 | 1,647,620 |
| 2020-09-15 | $81.94 | $82.49 | $80.52 | $81.66 | $38.74 | 1,183,930 |
| 2020-09-14 | $81.49 | $83.46 | $80.32 | $81.40 | $38.61 | 1,110,380 |
| 2020-09-11 | $78.01 | $80.95 | $78.01 | $80.39 | $38.14 | 1,280,940 |
| 2020-09-10 | $79.77 | $82.45 | $78.29 | $79.00 | $37.48 | 2,156,900 |
| 2020-09-09 | $83.00 | $83.47 | $77.90 | $78.16 | $37.08 | 3,010,960 |
| 2020-09-08 | $85.50 | $86.01 | $82.30 | $83.99 | $39.84 | 2,236,630 |
| 2020-09-07 | $84.34 | $87.20 | $83.34 | $85.19 | $40.41 | 2,287,590 |
| 2020-09-04 | $85.88 | $85.99 | $83.68 | $84.34 | $40.01 | 2,286,370 |
| 2020-09-03 | $87.13 | $88.00 | $85.00 | $87.35 | $41.44 | 2,340,470 |
| 2020-09-02 | $87.00 | $87.89 | $85.33 | $87.14 | $41.34 | 3,052,780 |
| 2020-09-01 | $85.40 | $86.85 | $83.15 | $86.21 | $40.90 | 5,049,990 |
| 2020-08-31 | $77.81 | $84.48 | $77.81 | $84.48 | $40.08 | 5,574,160 |
| 2020-08-28 | $76.66 | $77.34 | $74.41 | $76.80 | $36.43 | 1,801,540 |
| 2020-08-27 | $78.01 | $78.34 | $76.57 | $77.34 | $36.69 | 1,366,570 |
| 2020-08-26 | $77.05 | $78.88 | $75.50 | $78.35 | $37.17 | 2,123,670 |
| 2020-08-25 | $76.97 | $79.96 | $76.11 | $77.38 | $36.71 | 3,340,250 |
| 2020-08-24 | $76.44 | $76.90 | $74.60 | $76.07 | $36.09 | 1,345,510 |
| 2020-08-21 | $76.71 | $78.24 | $75.85 | $76.25 | $36.17 | 2,131,640 |
| 2020-08-20 | $76.00 | $77.01 | $75.14 | $75.73 | $35.93 | 1,581,230 |
| 2020-08-19 | $79.50 | $80.34 | $76.20 | $76.85 | $36.46 | 2,241,110 |
| 2020-08-18 | $79.99 | $80.46 | $78.78 | $80.02 | $37.96 | 2,864,200 |
| 2020-08-17 | $82.00 | $82.00 | $79.45 | $80.16 | $38.03 | 3,104,700 |
| 2020-08-14 | $82.84 | $83.34 | $81.60 | $82.65 | $39.21 | 1,506,520 |
| 2020-08-13 | $82.80 | $83.99 | $82.01 | $82.84 | $39.30 | 1,572,570 |
| 2020-08-12 | $82.99 | $83.22 | $79.23 | $82.70 | $39.23 | 3,105,660 |
| 2020-08-11 | $81.55 | $85.88 | $81.53 | $83.80 | $39.75 | 3,930,160 |
| 2020-08-10 | $83.51 | $84.90 | $79.22 | $82.78 | $39.27 | 4,272,470 |
| 2020-08-07 | $85.67 | $87.50 | $81.37 | $83.15 | $39.45 | 3,323,080 |
| 2020-08-06 | $87.01 | $87.30 | $82.50 | $85.23 | $40.43 | 3,517,300 |
| 2020-08-05 | $84.00 | $88.42 | $83.08 | $86.70 | $41.13 | 4,056,140 |
| 2020-08-04 | $84.73 | $86.03 | $82.00 | $83.36 | $39.54 | 3,466,630 |
| 2020-08-03 | $85.57 | $85.98 | $83.30 | $85.33 | $40.48 | 3,457,410 |
| 2020-07-31 | $83.00 | $89.84 | $83.00 | $85.46 | $40.54 | 4,711,210 |
| 2020-07-30 | $85.65 | $86.24 | $82.00 | $83.95 | $39.82 | 5,084,110 |
| 2020-07-29 | $85.80 | $87.70 | $85.37 | $87.09 | $41.31 | 1,402,320 |
| 2020-07-28 | $83.77 | $90.50 | $83.77 | $85.81 | $40.71 | 2,391,950 |
| 2020-07-27 | $83.80 | $84.37 | $81.31 | $82.33 | $39.06 | 1,662,870 |
| 2020-07-24 | $88.00 | $89.58 | $83.80 | $84.80 | $40.23 | 2,325,080 |
| 2020-07-23 | $91.58 | $91.91 | $87.47 | $88.78 | $42.12 | 1,857,590 |
| 2020-07-22 | $90.52 | $91.93 | $88.61 | $90.98 | $43.16 | 1,570,950 |
| 2020-07-21 | $88.61 | $90.70 | $86.18 | $90.52 | $42.94 | 1,814,150 |
| 2020-07-20 | $89.79 | $90.70 | $85.12 | $88.51 | $41.99 | 2,341,950 |
| 2020-07-17 | $87.25 | $90.96 | $84.88 | $89.08 | $42.26 | 2,844,930 |
| 2020-07-16 | $98.01 | $99.89 | $87.11 | $87.19 | $41.36 | 4,447,240 |
| 2020-07-15 | $103.61 | $104.30 | $94.20 | $95.97 | $45.53 | 4,139,950 |
| 2020-07-14 | $98.80 | $107.77 | $98.01 | $103.11 | $48.91 | 3,926,760 |
| 2020-07-13 | $95.75 | $100.68 | $94.00 | $98.88 | $46.91 | 3,974,190 |
| 2020-07-10 | $93.77 | $97.63 | $92.24 | $96.20 | $45.64 | 3,109,160 |
| 2020-07-09 | $89.02 | $94.44 | $88.60 | $93.80 | $44.50 | 3,725,600 |
| 2020-07-08 | $91.00 | $91.50 | $87.10 | $90.20 | $42.79 | 3,412,480 |
| 2020-07-07 | $84.62 | $92.17 | $84.60 | $91.00 | $43.17 | 4,629,520 |
| 2020-07-06 | $85.58 | $86.60 | $83.60 | $85.81 | $40.71 | 3,186,770 |
| 2020-07-03 | $85.39 | $85.49 | $83.13 | $85.12 | $40.38 | 2,473,800 |
| 2020-07-02 | $86.18 | $86.87 | $83.00 | $84.33 | $40.00 | 4,053,020 |
| 2020-07-01 | $94.99 | $95.73 | $85.68 | $86.40 | $40.99 | 6,033,150 |
| 2020-06-30 | $90.43 | $98.99 | $90.43 | $94.00 | $44.59 | 3,925,840 |
| 2020-06-29 | $90.15 | $92.79 | $89.01 | $90.02 | $42.70 | 2,209,570 |
| 2020-06-26 | $90.23 | $90.23 | $90.23 | $90.23 | $42.80 | 0 |
| 2020-06-25 | $90.23 | $90.23 | $90.23 | $90.23 | $42.80 | 0 |
| 2020-06-24 | $90.00 | $90.85 | $88.34 | $90.23 | $42.80 | 2,118,750 |
| 2020-06-23 | $90.77 | $91.49 | $89.50 | $90.05 | $42.72 | 1,946,760 |
| 2020-06-22 | $91.00 | $93.39 | $89.80 | $90.31 | $42.84 | 2,066,830 |
| 2020-06-19 | $89.50 | $94.80 | $89.30 | $91.75 | $43.52 | 1,862,230 |
| 2020-06-18 | $90.78 | $90.96 | $87.51 | $90.30 | $42.84 | 2,105,520 |
| 2020-06-17 | $89.88 | $90.90 | $88.48 | $90.10 | $42.74 | 1,549,720 |
| 2020-06-16 | $93.50 | $93.83 | $88.19 | $89.18 | $42.31 | 2,655,280 |
| 2020-06-15 | $90.20 | $92.91 | $88.91 | $90.97 | $43.15 | 2,307,680 |
| 2020-06-12 | $84.57 | $92.23 | $84.11 | $90.20 | $42.79 | 2,791,380 |
| 2020-06-11 | $89.47 | $90.88 | $86.85 | $87.15 | $41.34 | 2,986,150 |
| 2020-06-10 | $84.00 | $90.90 | $83.01 | $89.10 | $42.27 | 2,832,970 |
| 2020-06-09 | $83.40 | $84.20 | $82.40 | $83.60 | $39.66 | 1,431,560 |
| 2020-06-08 | $82.30 | $84.77 | $81.50 | $83.40 | $39.56 | 2,631,640 |
| 2020-06-05 | $75.10 | $82.89 | $75.01 | $82.25 | $39.02 | 4,734,750 |
| 2020-06-04 | $75.09 | $76.76 | $74.57 | $75.89 | $36.00 | 1,523,320 |
| 2020-06-03 | $75.00 | $76.79 | $74.01 | $75.35 | $35.74 | 1,963,260 |
| 2020-06-02 | $77.37 | $77.80 | $74.45 | $75.30 | $35.72 | 2,396,430 |
| 2020-06-01 | $74.42 | $77.45 | $73.35 | $76.88 | $36.47 | 2,966,560 |
| 2020-05-29 | $68.05 | $74.75 | $67.95 | $74.72 | $35.45 | 4,213,530 |
| 2020-05-28 | $66.54 | $68.20 | $64.50 | $67.95 | $32.23 | 2,244,570 |
| 2020-05-27 | $70.94 | $70.94 | $66.54 | $66.82 | $31.70 | 2,763,650 |
| 2020-05-26 | $68.30 | $70.66 | $66.71 | $70.53 | $33.46 | 2,486,220 |
| 2020-05-25 | $68.64 | $68.65 | $65.65 | $66.70 | $31.64 | 2,010,600 |
| 2020-05-22 | $69.57 | $71.12 | $67.55 | $67.75 | $32.14 | 2,737,050 |
| 2020-05-21 | $74.68 | $76.37 | $69.32 | $69.66 | $33.05 | 3,235,530 |
| 2020-05-20 | $115.75 | $115.75 | $106.50 | $108.40 | $35.43 | 2,577,700 |
| 2020-05-19 | $114.61 | $117.00 | $113.01 | $115.80 | $37.85 | 1,707,090 |
| 2020-05-18 | $113.63 | $114.20 | $110.25 | $113.58 | $37.12 | 1,404,780 |
| 2020-05-15 | $118.81 | $119.50 | $112.18 | $112.78 | $36.86 | 2,570,260 |
| 2020-05-14 | $118.68 | $119.90 | $116.98 | $118.14 | $38.61 | 2,325,930 |
| 2020-05-13 | $108.32 | $119.21 | $107.11 | $119.19 | $38.95 | 3,331,540 |
| 2020-05-12 | $106.88 | $109.35 | $104.00 | $108.37 | $35.42 | 1,305,770 |
| 2020-05-11 | $105.50 | $110.49 | $105.14 | $106.79 | $34.90 | 1,690,940 |
| 2020-05-08 | $104.98 | $107.80 | $104.20 | $105.50 | $34.48 | 1,260,630 |
| 2020-05-07 | $105.61 | $107.20 | $103.03 | $104.59 | $34.18 | 1,320,620 |
| 2020-05-06 | $103.41 | $105.94 | $101.90 | $105.08 | $34.34 | 1,636,840 |
| 2020-05-05 | $105.10 | $105.10 | $105.10 | $105.10 | $34.35 | 0 |
| 2020-05-04 | $105.10 | $105.10 | $105.10 | $105.10 | $34.35 | 0 |
| 2020-05-01 | $105.10 | $105.10 | $105.10 | $105.10 | $34.35 | 0 |
| 2020-04-30 | $100.69 | $106.70 | $100.40 | $105.10 | $34.35 | 1,862,380 |
| 2020-04-29 | $100.80 | $102.20 | $98.41 | $99.39 | $32.48 | 1,950,630 |
| 2020-04-28 | $109.55 | $109.55 | $100.80 | $100.80 | $32.94 | 3,370,430 |
| 2020-04-27 | $111.33 | $113.60 | $110.99 | $112.00 | $36.60 | 874,580 |
| 2020-04-24 | $112.36 | $114.10 | $110.63 | $112.69 | $36.83 | 880,320 |
| 2020-04-23 | $119.79 | $119.80 | $111.36 | $112.55 | $36.78 | 1,863,620 |
| 2020-04-22 | $115.00 | $118.88 | $113.45 | $118.02 | $38.57 | 945,530 |
| 2020-04-21 | $121.51 | $121.60 | $114.66 | $117.59 | $38.43 | 1,754,780 |
| 2020-04-20 | $120.50 | $123.23 | $117.46 | $121.51 | $39.71 | 1,251,550 |
| 2020-04-17 | $114.51 | $122.94 | $114.51 | $120.45 | $39.37 | 1,799,580 |
| 2020-04-16 | $114.51 | $117.90 | $112.77 | $114.40 | $37.39 | 1,284,290 |
| 2020-04-15 | $118.50 | $125.20 | $114.37 | $114.99 | $37.58 | 2,811,180 |
| 2020-04-14 | $111.35 | $115.82 | $108.56 | $114.02 | $37.26 | 1,292,280 |
| 2020-04-13 | $114.17 | $114.17 | $106.90 | $108.49 | $35.46 | 1,333,610 |
| 2020-04-10 | $116.01 | $118.87 | $111.08 | $113.00 | $36.93 | 1,949,230 |
| 2020-04-09 | $107.20 | $116.75 | $107.20 | $116.75 | $38.16 | 1,706,740 |
| 2020-04-08 | $106.00 | $107.44 | $105.18 | $106.14 | $34.69 | 871,520 |
| 2020-04-07 | $104.00 | $107.30 | $102.95 | $106.36 | $34.76 | 1,822,930 |
| 2020-04-06 | $102.37 | $102.37 | $102.37 | $102.37 | $33.46 | 0 |
| 2020-04-03 | $103.02 | $105.42 | $102.11 | $102.37 | $33.46 | 1,255,100 |
| 2020-04-02 | $101.00 | $103.67 | $98.33 | $102.99 | $33.66 | 1,666,610 |
| 2020-04-01 | $96.80 | $102.80 | $96.51 | $100.00 | $32.68 | 1,612,200 |
| 2020-03-31 | $98.93 | $102.20 | $97.88 | $97.90 | $32.00 | 1,311,290 |
| 2020-03-30 | $99.89 | $100.00 | $96.51 | $97.28 | $31.79 | 1,203,400 |
| 2020-03-27 | $107.11 | $107.39 | $101.01 | $101.61 | $33.21 | 1,607,260 |
| 2020-03-26 | $107.02 | $108.50 | $104.53 | $104.93 | $34.29 | 1,364,890 |
| 2020-03-25 | $100.86 | $107.50 | $100.00 | $106.80 | $34.91 | 2,757,210 |
| 2020-03-24 | $100.00 | $100.50 | $90.50 | $98.32 | $32.13 | 2,040,180 |
| 2020-03-23 | $100.00 | $104.63 | $96.89 | $97.28 | $31.79 | 2,008,400 |
| 2020-03-20 | $110.82 | $112.45 | $104.28 | $105.50 | $34.48 | 2,306,460 |
| 2020-03-19 | $104.70 | $111.00 | $101.59 | $109.81 | $35.89 | 2,454,570 |
| 2020-03-18 | $104.00 | $111.96 | $102.80 | $105.45 | $34.46 | 2,631,110 |
| 2020-03-17 | $102.00 | $103.77 | $96.00 | $101.78 | $33.26 | 2,099,800 |
| 2020-03-16 | $110.22 | $112.15 | $98.05 | $100.00 | $32.68 | 2,247,330 |
| 2020-03-13 | $106.21 | $111.00 | $104.00 | $108.70 | $35.53 | 1,964,840 |
| 2020-03-12 | $108.00 | $115.00 | $107.64 | $111.00 | $36.28 | 1,731,130 |
| 2020-03-11 | $119.80 | $120.83 | $111.68 | $112.95 | $36.92 | 1,834,250 |
| 2020-03-10 | $113.18 | $118.88 | $113.18 | $118.01 | $38.57 | 1,884,010 |
| 2020-03-09 | $115.01 | $122.23 | $114.00 | $114.91 | $37.56 | 2,383,480 |
| 2020-03-06 | $117.94 | $120.88 | $116.01 | $118.26 | $38.65 | 1,289,580 |
| 2020-03-05 | $124.88 | $124.88 | $115.00 | $118.10 | $38.60 | 2,200,020 |
| 2020-03-04 | $122.63 | $122.63 | $115.00 | $119.99 | $39.22 | 3,022,760 |
| 2020-03-03 | $121.70 | $130.50 | $121.62 | $123.58 | $40.39 | 2,692,780 |
| 2020-03-02 | $115.10 | $121.99 | $115.10 | $119.29 | $38.99 | 2,230,680 |
| 2020-02-28 | $113.60 | $124.30 | $111.92 | $113.71 | $37.16 | 2,803,210 |
| 2020-02-27 | $117.99 | $122.99 | $113.25 | $119.75 | $39.14 | 1,919,370 |
| 2020-02-26 | $126.00 | $128.26 | $119.25 | $119.25 | $38.97 | 2,318,210 |
| 2020-02-25 | $129.00 | $136.50 | $122.00 | $132.50 | $43.30 | 3,824,540 |
| 2020-02-24 | $124.00 | $136.50 | $120.00 | $134.50 | $43.96 | 2,951,080 |
| 2020-02-21 | $111.00 | $124.30 | $111.00 | $124.30 | $40.62 | 3,663,990 |
| 2020-02-20 | $117.51 | $121.50 | $109.00 | $113.00 | $36.93 | 3,702,740 |
| 2020-02-19 | $102.00 | $114.40 | $100.00 | $112.09 | $36.63 | 3,229,540 |
| 2020-02-18 | $102.00 | $105.88 | $98.01 | $104.20 | $34.06 | 3,975,650 |
| 2020-02-17 | $91.00 | $96.25 | $90.00 | $96.25 | $31.46 | 2,353,990 |
| 2020-02-14 | $86.60 | $89.77 | $85.71 | $87.50 | $28.60 | 2,035,890 |
| 2020-02-13 | $86.50 | $89.90 | $85.11 | $86.00 | $28.11 | 2,139,510 |
| 2020-02-12 | $84.70 | $87.54 | $84.08 | $86.93 | $28.41 | 1,449,730 |
| 2020-02-11 | $85.04 | $86.28 | $81.68 | $84.63 | $27.66 | 1,983,600 |
| 2020-02-10 | $81.20 | $85.68 | $81.20 | $82.94 | $27.11 | 3,230,840 |
| 2020-02-07 | $80.31 | $84.80 | $79.51 | $81.00 | $26.47 | 2,818,640 |
| 2020-02-06 | $74.19 | $81.80 | $74.19 | $80.38 | $26.27 | 3,385,240 |
| 2020-02-05 | $70.69 | $76.99 | $69.90 | $74.94 | $24.49 | 2,740,560 |
| 2020-02-04 | $63.50 | $72.00 | $63.50 | $70.95 | $23.19 | 3,465,350 |
| 2020-02-03 | $66.97 | $66.97 | $66.97 | $66.97 | $21.89 | 397,700 |
| 2020-01-31 | $74.41 | $74.41 | $74.41 | $74.41 | $24.32 | 0 |
| 2020-01-30 | $74.41 | $74.41 | $74.41 | $74.41 | $24.32 | 0 |
| 2020-01-29 | $74.41 | $74.41 | $74.41 | $74.41 | $24.32 | 0 |
| 2020-01-28 | $74.41 | $74.41 | $74.41 | $74.41 | $24.32 | 0 |
| 2020-01-27 | $74.41 | $74.41 | $74.41 | $74.41 | $24.32 | 0 |
| 2020-01-24 | $74.41 | $74.41 | $74.41 | $74.41 | $24.32 | 0 |
| 2020-01-23 | $77.90 | $78.47 | $73.09 | $74.41 | $24.32 | 2,157,820 |
| 2020-01-22 | $77.88 | $79.78 | $76.10 | $77.90 | $25.46 | 1,910,710 |
| 2020-01-21 | $78.42 | $81.78 | $77.60 | $78.67 | $25.71 | 2,272,640 |
| 2020-01-20 | $76.99 | $78.90 | $75.20 | $78.60 | $25.69 | 2,135,980 |
| 2020-01-17 | $76.72 | $77.74 | $75.00 | $77.20 | $25.23 | 1,791,970 |
| 2020-01-16 | $76.70 | $77.35 | $75.00 | $75.86 | $24.79 | 1,556,120 |
| 2020-01-15 | $74.77 | $77.00 | $74.77 | $75.95 | $24.82 | 1,352,360 |
| 2020-01-14 | $77.05 | $77.74 | $75.52 | $75.52 | $24.68 | 1,732,940 |
| 2020-01-13 | $75.59 | $76.80 | $74.50 | $76.21 | $24.91 | 2,662,580 |
| 2020-01-10 | $80.80 | $82.50 | $76.76 | $76.80 | $25.10 | 3,396,870 |
| 2020-01-09 | $81.40 | $81.41 | $77.30 | $79.31 | $25.92 | 1,975,430 |
| 2020-01-08 | $78.61 | $81.80 | $77.78 | $80.56 | $26.33 | 1,818,920 |
| 2020-01-07 | $79.80 | $80.79 | $77.60 | $79.95 | $26.13 | 2,088,260 |
| 2020-01-06 | $76.70 | $81.10 | $76.00 | $79.60 | $26.02 | 2,630,910 |
| 2020-01-03 | $78.35 | $81.18 | $76.60 | $78.22 | $25.56 | 3,467,530 |
| 2020-01-02 | $77.02 | $79.30 | $74.10 | $77.55 | $25.35 | 4,027,860 |
| 2020-01-01 | $75.67 | $75.67 | $75.67 | $75.67 | $24.73 | 0 |
| 2019-12-31 | $69.57 | $75.67 | $68.81 | $75.67 | $24.73 | 3,884,990 |
| 2019-12-30 | $66.03 | $69.88 | $64.80 | $68.79 | $22.48 | 2,383,050 |
| 2019-12-27 | $67.66 | $68.49 | $66.42 | $67.05 | $21.91 | 2,017,540 |
| 2019-12-26 | $71.86 | $71.96 | $67.84 | $67.92 | $22.20 | 3,356,130 |
| 2019-12-25 | $70.01 | $72.07 | $68.88 | $71.86 | $23.49 | 2,100,330 |
| 2019-12-24 | $69.98 | $70.47 | $69.21 | $70.08 | $22.90 | 1,041,970 |
| 2019-12-23 | $71.29 | $71.78 | $68.38 | $69.38 | $22.68 | 1,833,760 |
| 2019-12-20 | $72.58 | $74.51 | $70.35 | $70.35 | $22.99 | 2,166,380 |
| 2019-12-19 | $70.90 | $73.90 | $69.00 | $73.05 | $23.87 | 2,353,490 |
| 2019-12-18 | $70.90 | $71.73 | $69.79 | $70.14 | $22.92 | 2,175,610 |
| 2019-12-17 | $67.86 | $72.50 | $66.60 | $71.79 | $23.46 | 3,601,620 |
| 2019-12-16 | $64.82 | $66.15 | $63.50 | $65.91 | $21.54 | 1,925,060 |
| 2019-12-13 | $63.57 | $64.82 | $63.57 | $63.96 | $20.90 | 1,147,410 |
| 2019-12-12 | $65.00 | $65.00 | $62.76 | $63.15 | $20.64 | 1,540,120 |
| 2019-12-11 | $65.44 | $65.93 | $63.80 | $64.70 | $21.15 | 1,328,380 |
| 2019-12-10 | $64.00 | $65.99 | $63.68 | $65.47 | $21.40 | 1,894,570 |
| 2019-12-09 | $64.25 | $65.36 | $63.40 | $64.16 | $20.97 | 1,595,740 |
| 2019-12-06 | $64.68 | $65.90 | $63.73 | $63.93 | $20.89 | 2,094,270 |
| 2019-12-05 | $62.30 | $65.40 | $61.60 | $64.56 | $21.10 | 3,015,550 |
| 2019-12-04 | $58.98 | $63.50 | $58.75 | $62.03 | $20.27 | 3,048,420 |
| 2019-12-03 | $58.19 | $59.16 | $57.77 | $58.98 | $19.28 | 1,248,240 |
| 2019-12-02 | $59.78 | $60.70 | $58.90 | $59.10 | $19.32 | 1,667,200 |
| 2019-11-29 | $58.87 | $60.01 | $57.61 | $59.80 | $19.54 | 2,029,080 |
| 2019-11-28 | $58.33 | $59.50 | $58.19 | $58.95 | $19.27 | 1,397,570 |
| 2019-11-27 | $59.52 | $59.72 | $58.00 | $58.33 | $19.06 | 1,469,780 |
| 2019-11-26 | $58.95 | $60.30 | $58.95 | $59.04 | $19.30 | 1,331,680 |
| 2019-11-25 | $60.95 | $61.35 | $58.07 | $58.80 | $19.22 | 2,343,050 |
| 2019-11-22 | $64.70 | $65.29 | $60.68 | $61.21 | $20.01 | 2,637,680 |
| 2019-11-21 | $64.00 | $64.35 | $62.51 | $63.84 | $20.86 | 2,152,200 |
| 2019-11-20 | $66.80 | $66.80 | $64.71 | $64.75 | $21.16 | 2,644,560 |
| 2019-11-19 | $67.23 | $68.09 | $66.16 | $66.82 | $21.84 | 2,433,370 |
| 2019-11-18 | $66.18 | $67.36 | $64.71 | $67.33 | $22.01 | 1,965,120 |
| 2019-11-15 | $68.39 | $68.78 | $66.60 | $66.60 | $21.77 | 2,136,940 |
| 2019-11-14 | $66.00 | $69.38 | $65.51 | $67.93 | $22.20 | 3,165,120 |
| 2019-11-13 | $66.00 | $66.88 | $64.62 | $65.50 | $21.41 | 2,035,070 |
| 2019-11-12 | $69.00 | $69.00 | $64.40 | $65.98 | $21.56 | 2,762,350 |
| 2019-11-11 | $68.30 | $69.30 | $66.11 | $68.12 | $22.26 | 2,372,960 |
| 2019-11-08 | $71.83 | $72.21 | $67.53 | $67.98 | $22.22 | 3,786,120 |
| 2019-11-07 | $69.11 | $71.97 | $67.38 | $71.27 | $23.29 | 3,324,760 |
| 2019-11-06 | $73.80 | $75.17 | $69.58 | $69.95 | $22.86 | 4,560,540 |
| 2019-11-05 | $76.40 | $77.48 | $72.70 | $74.50 | $24.35 | 3,925,070 |
| 2019-11-04 | $75.59 | $77.58 | $74.55 | $76.40 | $24.97 | 2,825,470 |
| 2019-11-01 | $77.55 | $77.61 | $74.70 | $76.11 | $24.87 | 3,567,410 |
| 2019-10-31 | $78.77 | $79.50 | $76.22 | $78.36 | $25.61 | 3,389,480 |
| 2019-10-30 | $76.80 | $79.73 | $75.50 | $79.20 | $25.88 | 3,832,050 |
| 2019-10-29 | $77.01 | $78.99 | $75.58 | $77.34 | $25.28 | 3,437,420 |
| 2019-10-28 | $74.01 | $78.87 | $73.81 | $77.28 | $25.26 | 4,590,090 |
| 2019-10-25 | $72.10 | $76.66 | $72.10 | $75.99 | $24.84 | 5,331,860 |
| 2019-10-24 | $73.80 | $77.70 | $72.18 | $72.18 | $23.59 | 5,459,010 |
| 2019-10-23 | $73.00 | $74.98 | $72.66 | $74.10 | $24.22 | 3,728,190 |
| 2019-10-22 | $69.18 | $75.20 | $69.01 | $74.65 | $24.40 | 5,212,410 |
| 2019-10-21 | $70.58 | $71.00 | $66.00 | $69.62 | $22.75 | 4,229,470 |
| 2019-10-18 | $69.50 | $71.50 | $68.51 | $71.10 | $23.24 | 4,395,710 |
| 2019-10-17 | $68.05 | $71.82 | $67.80 | $69.07 | $22.57 | 4,579,290 |
| 2019-10-16 | $69.01 | $74.58 | $69.01 | $70.15 | $22.93 | 6,131,420 |
| 2019-10-15 | $68.50 | $69.50 | $66.30 | $67.98 | $22.22 | 4,645,810 |
| 2019-10-14 | $69.10 | $71.35 | $67.02 | $69.79 | $22.81 | 5,662,200 |
| 2019-10-11 | $66.00 | $70.50 | $64.10 | $68.28 | $22.32 | 7,537,030 |
| 2019-10-10 | $61.20 | $66.13 | $61.20 | $66.13 | $21.61 | 6,392,800 |
| 2019-10-09 | $63.20 | $63.20 | $58.00 | $60.12 | $19.65 | 5,534,610 |
| 2019-10-08 | $61.98 | $64.42 | $61.31 | $63.98 | $20.91 | 4,812,240 |
| 2019-10-07 | $61.33 | $61.33 | $61.33 | $61.33 | $20.04 | 0 |
| 2019-10-04 | $61.33 | $61.33 | $61.33 | $61.33 | $20.04 | 0 |
| 2019-10-03 | $61.33 | $61.33 | $61.33 | $61.33 | $20.04 | 0 |
| 2019-10-02 | $61.33 | $61.33 | $61.33 | $61.33 | $20.04 | 0 |
| 2019-10-01 | $61.33 | $61.33 | $61.33 | $61.33 | $20.04 | 0 |
| 2019-09-30 | $59.88 | $63.50 | $59.88 | $61.33 | $20.04 | 4,825,850 |
| 2019-09-27 | $59.60 | $62.25 | $58.00 | $60.01 | $19.61 | 5,652,620 |
| 2019-09-26 | $66.23 | $69.18 | $60.17 | $60.95 | $19.92 | 8,121,390 |
| 2019-09-25 | $68.00 | $70.30 | $65.01 | $66.85 | $21.85 | 7,477,940 |
| 2019-09-24 | $61.93 | $67.93 | $61.42 | $67.93 | $22.20 | 7,278,810 |
| 2019-09-23 | $63.33 | $65.26 | $60.71 | $61.75 | $20.18 | 4,950,290 |
| 2019-09-20 | $61.81 | $67.28 | $60.90 | $63.61 | $20.79 | 7,914,850 |
| 2019-09-19 | $57.76 | $63.49 | $57.60 | $62.40 | $20.39 | 6,873,600 |
| 2019-09-18 | $59.55 | $60.83 | $57.35 | $57.77 | $18.88 | 4,984,040 |
| 2019-09-17 | $62.60 | $63.98 | $60.00 | $60.00 | $19.61 | 4,794,750 |
| 2019-09-16 | $62.01 | $63.50 | $60.56 | $63.14 | $20.64 | 4,988,970 |
| 2019-09-13 | $62.61 | $62.61 | $62.61 | $62.61 | $20.46 | 0 |
| 2019-09-12 | $65.00 | $65.49 | $59.00 | $62.61 | $20.46 | 7,977,470 |
| 2019-09-11 | $63.50 | $68.77 | $62.60 | $64.12 | $20.96 | 8,363,360 |
| 2019-09-10 | $58.97 | $65.80 | $58.22 | $63.82 | $20.86 | 9,076,960 |
| 2019-09-09 | $57.53 | $61.80 | $56.47 | $59.86 | $19.56 | 8,782,660 |
| 2019-09-06 | $59.40 | $62.50 | $56.00 | $56.35 | $18.42 | 9,763,530 |
| 2019-09-05 | $61.00 | $63.84 | $54.00 | $58.09 | $18.99 | 13,121,000 |
| 2019-09-04 | $56.00 | $58.04 | $54.58 | $58.04 | $18.97 | 4,499,240 |
| 2019-09-03 | $49.80 | $52.76 | $48.52 | $52.76 | $17.24 | 7,927,890 |
| 2019-09-02 | $43.60 | $47.96 | $43.60 | $47.96 | $15.67 | 8,899,650 |
| 2019-08-30 | $43.33 | $45.20 | $42.65 | $43.60 | $14.25 | 11,407,950 |
| 2019-08-29 | $48.51 | $49.50 | $42.05 | $42.96 | $14.04 | 18,229,310 |
| 2019-08-28 | $43.02 | $45.41 | $43.01 | $45.41 | $14.84 | 10,127,800 |
| 2019-08-27 | $37.53 | $41.28 | $37.45 | $41.28 | $13.49 | 11,416,210 |
| 2019-08-26 | $35.99 | $37.53 | $35.50 | $37.53 | $12.27 | 4,863,190 |
| 2019-08-23 | $36.21 | $36.76 | $35.41 | $36.37 | $11.89 | 4,530,600 |
| 2019-08-22 | $36.59 | $37.06 | $36.11 | $36.16 | $11.82 | 4,688,590 |
| 2019-08-21 | $37.70 | $37.70 | $35.88 | $36.47 | $11.92 | 8,191,570 |
| 2019-08-20 | $39.60 | $41.10 | $37.91 | $38.16 | $12.47 | 11,258,710 |
| 2019-08-19 | $37.57 | $40.35 | $37.07 | $39.49 | $12.91 | 10,549,990 |
| 2019-08-16 | $35.98 | $38.00 | $35.72 | $37.46 | $12.24 | 10,848,950 |
| 2019-08-15 | $35.20 | $36.48 | $34.68 | $36.30 | $11.86 | 7,778,570 |
| 2019-08-14 | $38.40 | $38.49 | $37.10 | $37.20 | $12.16 | 9,358,500 |
| 2019-08-13 | $37.93 | $38.38 | $36.80 | $37.99 | $12.42 | 11,014,880 |
| 2019-08-12 | $40.00 | $40.65 | $37.71 | $38.08 | $12.45 | 16,597,230 |
| 2019-08-09 | $45.05 | $46.72 | $41.72 | $41.90 | $13.69 | 25,903,040 |
| 2019-08-08 | $42.47 | $42.47 | $42.47 | $42.47 | $13.88 | 2,565,980 |
| 2019-08-07 | $38.61 | $38.61 | $38.61 | $38.61 | $12.62 | 176,060 |
| 2019-08-06 | $35.10 | $35.10 | $35.10 | $35.10 | $11.47 | 347,350 |
| 2019-08-05 | $31.91 | $31.91 | $31.91 | $31.91 | $10.43 | 148,360 |
| 2019-08-02 | $29.01 | $29.01 | $29.01 | $29.01 | $9.48 | 89,110 |
| 2019-08-01 | $26.37 | $26.37 | $26.37 | $26.37 | $8.62 | 25,810 |
| 2019-07-31 | $23.97 | $23.97 | $23.97 | $23.97 | $7.83 | 13,660 |
| 2019-07-30 | $18.16 | $21.79 | $18.16 | $21.79 | $7.12 | 41,280 |
Beijing United Information Technology Company Ltd (603613) News Headlines
Recent Beijing United Information Technology Company Ltd (603613) News
Similar Companies to Beijing United Information Technology Company Ltd (603613) 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 | -- | -- | -- |