Oppein Home Group Inc (603833) Exchange: SHG
Data as of July 11, 2025
$57.46 ($1.12) 1.99%
Oppein Home Group Inc - Daily Information
Click for more stock information on Oppein Home Group Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $56.15 |
| Previous Close | $57.46 |
| High | $58.80 |
| Low | $56.05 |
| Adjusted Open | $56.15 |
| Previous Adjusted Close | $57.46 |
| Adjusted High | $58.80 |
| Adjusted Low | $56.05 |
About Oppein Home Group Inc (603833)
Invest in Oppein Home Group Inc (603833)
Historical Stock Data for Oppein Home Group Inc (603833)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $56.15 | $58.80 | $56.05 | $57.46 | $57.46 | 5,439,270 |
| 2025-07-08 | $56.06 | $56.39 | $55.60 | $56.34 | $56.34 | 2,222,070 |
| 2025-07-07 | $55.85 | $57.27 | $55.71 | $56.30 | $56.30 | 3,932,290 |
| 2025-07-04 | $55.91 | $56.59 | $55.75 | $55.94 | $55.94 | 1,966,840 |
| 2025-07-03 | $56.42 | $56.75 | $55.77 | $56.04 | $56.04 | 2,274,450 |
| 2025-07-02 | $55.98 | $56.50 | $55.40 | $56.46 | $56.46 | 1,996,280 |
| 2025-06-30 | $55.89 | $56.78 | $55.38 | $56.45 | $56.45 | 2,987,860 |
| 2025-06-27 | $56.10 | $56.48 | $55.52 | $55.69 | $55.69 | 1,825,280 |
| 2025-06-26 | $56.19 | $56.88 | $55.85 | $56.07 | $56.07 | 2,171,580 |
| 2025-06-25 | $55.56 | $56.34 | $55.36 | $56.18 | $56.18 | 2,448,280 |
| 2025-06-24 | $54.57 | $55.66 | $54.57 | $55.51 | $55.51 | 2,526,560 |
| 2025-06-23 | $54.75 | $54.88 | $54.31 | $54.49 | $54.49 | 2,399,290 |
| 2025-06-20 | $54.50 | $55.70 | $54.23 | $55.29 | $55.29 | 2,001,460 |
| 2025-06-19 | $54.78 | $55.19 | $54.41 | $54.54 | $54.54 | 2,242,900 |
| 2025-06-18 | $55.84 | $55.85 | $54.74 | $55.06 | $55.06 | 2,287,000 |
| 2025-06-17 | $56.81 | $56.98 | $55.35 | $55.88 | $55.88 | 3,044,680 |
| 2025-06-13 | $56.85 | $57.66 | $56.75 | $57.38 | $57.38 | 2,676,020 |
| 2025-06-12 | $57.95 | $57.96 | $56.71 | $57.28 | $57.28 | 2,590,790 |
| 2025-06-11 | $56.99 | $58.20 | $56.74 | $57.96 | $57.96 | 2,833,970 |
| 2025-06-10 | $57.89 | $57.96 | $56.64 | $57.12 | $57.12 | 3,193,590 |
| 2025-06-09 | $58.96 | $58.96 | $57.57 | $57.87 | $57.87 | 3,830,660 |
| 2025-06-06 | $60.76 | $60.76 | $58.71 | $58.98 | $58.98 | 5,298,980 |
| 2025-06-05 | $60.87 | $61.36 | $60.63 | $60.80 | $60.80 | 1,497,740 |
| 2025-06-04 | $61.10 | $61.50 | $60.52 | $61.27 | $61.27 | 2,368,500 |
| 2025-06-03 | $61.30 | $62.25 | $60.85 | $61.40 | $61.40 | 1,694,910 |
| 2025-05-30 | $62.11 | $62.40 | $61.53 | $61.63 | $61.63 | 865,380 |
| 2025-05-29 | $61.66 | $62.20 | $61.31 | $62.10 | $62.10 | 1,083,460 |
| 2025-05-28 | $61.27 | $61.74 | $61.07 | $61.66 | $61.66 | 1,072,230 |
| 2025-05-27 | $61.98 | $62.36 | $61.11 | $61.28 | $61.28 | 1,454,390 |
| 2025-05-26 | $62.05 | $62.40 | $61.40 | $61.98 | $61.98 | 1,803,000 |
| 2025-05-23 | $62.10 | $62.85 | $61.91 | $62.14 | $62.14 | 1,091,630 |
| 2025-05-22 | $62.83 | $63.26 | $62.30 | $62.33 | $62.33 | 1,683,700 |
| 2025-05-21 | $63.46 | $63.50 | $62.86 | $63.23 | $63.23 | 1,529,120 |
| 2025-05-20 | $63.34 | $63.75 | $62.60 | $63.68 | $63.68 | 2,546,900 |
| 2025-05-19 | $62.61 | $63.88 | $62.36 | $63.22 | $63.22 | 1,885,900 |
| 2025-05-16 | $63.21 | $63.57 | $62.54 | $62.81 | $62.81 | 2,034,200 |
| 2025-05-15 | $63.87 | $64.19 | $63.10 | $63.31 | $63.31 | 2,413,580 |
| 2025-05-14 | $65.03 | $65.03 | $63.13 | $63.89 | $63.89 | 3,806,340 |
| 2025-05-13 | $66.09 | $66.63 | $64.90 | $65.12 | $65.12 | 2,199,100 |
| 2025-05-12 | $65.68 | $66.34 | $65.00 | $65.80 | $65.80 | 1,869,000 |
| 2025-05-09 | $67.24 | $67.24 | $65.30 | $65.45 | $65.45 | 2,099,360 |
| 2025-05-08 | $68.10 | $68.20 | $66.71 | $67.25 | $67.25 | 2,615,400 |
| 2025-05-07 | $67.39 | $69.67 | $67.20 | $68.10 | $68.10 | 4,302,880 |
| 2025-05-06 | $66.01 | $66.66 | $65.00 | $66.40 | $66.40 | 3,870,300 |
| 2025-04-30 | $67.10 | $71.15 | $65.36 | $66.10 | $66.10 | 9,025,260 |
| 2025-04-29 | $63.26 | $65.06 | $63.21 | $64.92 | $64.92 | 2,083,020 |
| 2025-04-28 | $67.00 | $67.00 | $62.75 | $63.72 | $63.72 | 3,598,940 |
| 2025-04-25 | $67.26 | $68.98 | $66.60 | $66.78 | $66.78 | 2,507,920 |
| 2025-04-24 | $66.11 | $68.13 | $66.11 | $67.34 | $67.34 | 1,838,960 |
| 2025-04-23 | $68.26 | $68.46 | $66.40 | $66.78 | $66.78 | 1,954,410 |
| 2025-04-22 | $67.81 | $68.48 | $67.28 | $68.18 | $68.18 | 1,389,010 |
| 2025-04-21 | $69.00 | $69.10 | $67.42 | $67.90 | $67.90 | 1,674,170 |
| 2025-04-18 | $70.20 | $71.26 | $68.57 | $69.24 | $69.24 | 1,783,900 |
| 2025-04-17 | $67.50 | $72.90 | $67.05 | $70.50 | $70.50 | 4,844,860 |
| 2025-04-16 | $65.85 | $68.50 | $65.20 | $68.40 | $68.40 | 3,892,190 |
| 2025-04-15 | $66.00 | $66.48 | $64.82 | $65.85 | $65.85 | 1,381,980 |
| 2025-04-14 | $67.59 | $68.91 | $65.65 | $65.82 | $65.82 | 2,286,190 |
| 2025-04-11 | $67.36 | $68.01 | $66.53 | $67.59 | $67.59 | 1,329,660 |
| 2025-04-10 | $68.75 | $68.75 | $66.88 | $67.60 | $67.60 | 2,777,110 |
| 2025-04-09 | $66.30 | $69.45 | $65.28 | $68.99 | $68.99 | 4,466,930 |
| 2025-04-08 | $60.70 | $66.68 | $60.70 | $66.68 | $66.68 | 5,168,680 |
| 2025-04-07 | $62.00 | $63.30 | $58.38 | $60.62 | $60.62 | 3,217,840 |
| 2025-04-03 | $61.69 | $64.35 | $61.36 | $63.30 | $63.30 | 2,536,300 |
| 2025-04-02 | $62.50 | $63.33 | $61.67 | $62.22 | $62.22 | 1,676,370 |
| 2025-04-01 | $62.50 | $62.99 | $61.60 | $62.72 | $62.72 | 1,563,510 |
| 2025-03-31 | $63.40 | $64.28 | $62.01 | $62.48 | $62.48 | 1,621,260 |
| 2025-03-28 | $64.33 | $65.25 | $63.33 | $63.48 | $63.48 | 1,921,500 |
| 2025-03-27 | $62.89 | $65.19 | $62.57 | $65.16 | $65.16 | 2,660,840 |
| 2025-03-26 | $62.89 | $63.26 | $62.40 | $62.95 | $62.95 | 1,494,140 |
| 2025-03-25 | $63.59 | $63.66 | $62.53 | $62.87 | $62.87 | 1,574,880 |
| 2025-03-24 | $65.10 | $65.39 | $62.80 | $63.54 | $63.54 | 2,354,800 |
| 2025-03-21 | $65.66 | $66.07 | $64.52 | $65.10 | $65.10 | 1,576,470 |
| 2025-03-20 | $68.01 | $68.01 | $65.46 | $65.68 | $65.68 | 2,748,820 |
| 2025-03-19 | $68.21 | $68.95 | $67.20 | $68.25 | $68.25 | 1,670,290 |
| 2025-03-18 | $69.15 | $70.00 | $68.00 | $68.52 | $68.52 | 2,131,580 |
| 2025-03-17 | $69.38 | $71.19 | $67.66 | $69.32 | $69.32 | 3,671,210 |
| 2025-03-14 | $64.60 | $68.28 | $64.25 | $68.09 | $68.09 | 3,322,410 |
| 2025-03-13 | $65.50 | $65.95 | $63.86 | $63.93 | $63.93 | 1,498,120 |
| 2025-03-12 | $66.28 | $67.30 | $65.63 | $65.75 | $65.75 | 1,532,070 |
| 2025-03-11 | $65.00 | $66.28 | $64.66 | $66.28 | $66.28 | 1,706,700 |
| 2025-03-10 | $63.95 | $66.26 | $63.81 | $66.00 | $66.00 | 3,372,410 |
| 2025-03-07 | $62.68 | $64.35 | $62.38 | $63.63 | $63.63 | 2,373,530 |
| 2025-03-06 | $62.20 | $63.70 | $61.90 | $63.15 | $63.15 | 2,944,610 |
| 2025-03-05 | $63.75 | $63.80 | $61.75 | $62.08 | $62.08 | 2,743,160 |
| 2025-03-04 | $64.85 | $65.80 | $63.18 | $63.75 | $63.75 | 1,654,240 |
| 2025-03-03 | $66.02 | $67.64 | $64.31 | $64.54 | $64.54 | 2,748,030 |
| 2025-02-28 | $65.19 | $67.68 | $64.90 | $66.05 | $66.05 | 4,285,320 |
| 2025-02-27 | $62.10 | $65.79 | $61.90 | $65.19 | $65.19 | 6,016,330 |
| 2025-02-26 | $61.55 | $63.35 | $61.12 | $62.11 | $62.11 | 2,261,700 |
| 2025-02-25 | $63.50 | $63.57 | $61.70 | $61.70 | $61.70 | 2,944,580 |
| 2025-02-24 | $62.80 | $64.11 | $62.20 | $63.95 | $63.95 | 3,776,670 |
| 2025-02-20 | $61.00 | $61.62 | $60.60 | $60.80 | $60.80 | 2,637,230 |
| 2025-02-19 | $62.04 | $62.13 | $60.76 | $61.41 | $61.41 | 3,058,710 |
| 2025-02-18 | $65.50 | $65.70 | $62.04 | $62.22 | $62.22 | 3,765,960 |
| 2025-02-17 | $63.76 | $66.38 | $62.40 | $66.18 | $66.18 | 3,995,000 |
| 2025-02-14 | $64.16 | $64.58 | $63.14 | $63.76 | $63.76 | 1,892,650 |
| 2025-02-13 | $61.30 | $65.78 | $61.00 | $64.16 | $64.16 | 5,645,000 |
| 2025-02-12 | $61.06 | $61.66 | $59.70 | $61.66 | $61.66 | 4,375,250 |
| 2025-02-11 | $63.64 | $63.70 | $61.20 | $61.59 | $61.59 | 3,329,200 |
| 2025-02-10 | $63.28 | $63.98 | $61.81 | $63.49 | $63.49 | 2,607,630 |
| 2025-02-07 | $61.60 | $64.00 | $61.31 | $63.27 | $63.27 | 3,407,400 |
| 2025-02-06 | $63.82 | $64.10 | $61.55 | $61.94 | $61.94 | 3,865,860 |
| 2025-02-05 | $65.00 | $65.00 | $62.60 | $64.12 | $64.12 | 3,207,370 |
| 2025-01-27 | $63.68 | $66.10 | $63.36 | $65.40 | $65.40 | 2,854,530 |
| 2025-01-24 | $61.50 | $64.47 | $60.50 | $63.77 | $63.77 | 3,335,760 |
| 2025-01-23 | $63.10 | $63.41 | $60.95 | $61.14 | $61.14 | 3,199,720 |
| 2025-01-22 | $63.71 | $64.29 | $62.33 | $62.69 | $62.69 | 2,318,580 |
| 2025-01-21 | $64.93 | $65.15 | $63.36 | $64.59 | $64.59 | 1,742,810 |
| 2025-01-20 | $62.60 | $64.68 | $61.71 | $64.25 | $64.25 | 3,451,050 |
| 2025-01-17 | $63.32 | $63.63 | $61.52 | $61.72 | $61.72 | 2,665,130 |
| 2025-01-16 | $62.10 | $63.90 | $61.99 | $63.43 | $63.43 | 3,186,560 |
| 2025-01-15 | $62.94 | $63.95 | $61.52 | $62.10 | $62.10 | 2,860,640 |
| 2025-01-14 | $62.16 | $63.45 | $61.35 | $63.09 | $63.09 | 3,512,640 |
| 2025-01-13 | $63.60 | $64.38 | $61.77 | $62.16 | $62.16 | 3,664,060 |
| 2025-01-09 | $66.98 | $67.59 | $65.68 | $66.62 | $66.62 | 1,929,810 |
| 2025-01-08 | $67.80 | $68.50 | $66.70 | $67.18 | $67.18 | 2,094,430 |
| 2025-01-07 | $66.50 | $68.49 | $65.66 | $68.22 | $68.22 | 2,556,080 |
| 2025-01-06 | $66.89 | $68.16 | $65.68 | $66.50 | $66.50 | 2,307,690 |
| 2025-01-03 | $68.82 | $70.18 | $66.02 | $67.30 | $67.30 | 2,626,680 |
| 2025-01-02 | $68.50 | $69.69 | $67.05 | $68.82 | $68.82 | 3,324,380 |
| 2024-12-31 | $69.14 | $70.20 | $68.37 | $68.94 | $68.94 | 2,077,320 |
| 2024-12-30 | $70.00 | $70.75 | $68.56 | $69.00 | $69.00 | 2,184,310 |
| 2024-12-27 | $69.77 | $72.46 | $68.80 | $70.19 | $70.19 | 2,483,600 |
| 2024-12-26 | $69.68 | $71.40 | $68.60 | $70.01 | $70.01 | 2,160,400 |
| 2024-12-25 | $71.20 | $71.47 | $69.15 | $69.66 | $69.66 | 1,669,300 |
| 2024-12-24 | $68.49 | $71.50 | $68.10 | $71.20 | $71.20 | 3,543,800 |
| 2024-12-23 | $68.08 | $69.16 | $67.50 | $68.31 | $68.31 | 2,546,940 |
| 2024-12-20 | $68.43 | $69.10 | $67.88 | $68.08 | $68.08 | 2,392,140 |
| 2024-12-19 | $70.51 | $70.99 | $68.36 | $68.68 | $68.68 | 3,516,230 |
| 2024-12-18 | $71.13 | $71.80 | $69.93 | $71.19 | $71.19 | 2,041,930 |
| 2024-12-17 | $70.96 | $73.28 | $69.67 | $70.91 | $70.91 | 2,560,970 |
| 2024-12-16 | $75.00 | $75.05 | $70.59 | $70.65 | $70.65 | 3,201,830 |
| 2024-12-13 | $77.67 | $77.67 | $74.15 | $75.00 | $75.00 | 3,176,400 |
| 2024-12-12 | $75.01 | $79.53 | $75.00 | $78.25 | $78.25 | 3,244,800 |
| 2024-12-11 | $74.70 | $77.68 | $73.63 | $75.65 | $75.65 | 2,954,870 |
| 2024-12-10 | $76.69 | $77.62 | $74.00 | $74.65 | $74.65 | 2,710,540 |
| 2024-12-09 | $73.20 | $75.35 | $72.49 | $72.98 | $72.98 | 2,144,820 |
| 2024-12-06 | $71.88 | $74.71 | $71.31 | $73.23 | $73.23 | 2,732,560 |
| 2024-12-05 | $73.46 | $73.53 | $70.50 | $72.09 | $72.09 | 2,560,000 |
| 2024-12-04 | $74.75 | $75.25 | $72.50 | $74.20 | $74.20 | 2,745,080 |
| 2024-12-03 | $74.50 | $76.50 | $71.55 | $74.75 | $74.75 | 3,091,830 |
| 2024-12-02 | $70.50 | $76.50 | $70.50 | $74.50 | $74.50 | 3,801,740 |
| 2024-11-29 | $72.24 | $72.85 | $70.01 | $72.00 | $72.00 | 3,503,240 |
| 2024-11-28 | $71.57 | $72.20 | $70.03 | $70.60 | $70.60 | 2,451,370 |
| 2024-11-27 | $67.36 | $71.79 | $66.06 | $71.59 | $71.59 | 4,581,490 |
| 2024-11-26 | $66.48 | $69.37 | $65.25 | $67.30 | $67.30 | 3,348,240 |
| 2024-11-25 | $66.00 | $68.21 | $64.70 | $66.34 | $66.34 | 3,482,360 |
| 2024-11-22 | $67.00 | $69.11 | $66.01 | $66.30 | $66.30 | 4,501,920 |
| 2024-11-21 | $65.50 | $68.00 | $64.64 | $67.32 | $67.32 | 3,704,400 |
| 2024-11-20 | $65.73 | $66.68 | $64.71 | $65.69 | $65.69 | 2,933,180 |
| 2024-11-19 | $66.44 | $66.80 | $64.27 | $66.29 | $66.29 | 3,513,240 |
| 2024-11-18 | $66.64 | $68.71 | $65.80 | $66.40 | $66.40 | 2,954,930 |
| 2024-11-15 | $71.08 | $71.76 | $65.50 | $66.64 | $66.64 | 5,933,510 |
| 2024-11-14 | $71.67 | $74.74 | $70.80 | $71.40 | $71.40 | 3,722,030 |
| 2024-11-13 | $73.00 | $73.80 | $70.80 | $72.02 | $72.02 | 2,974,280 |
| 2024-11-12 | $70.80 | $75.62 | $70.50 | $73.80 | $73.80 | 5,192,090 |
| 2024-11-11 | $72.00 | $72.48 | $70.01 | $70.17 | $70.17 | 4,979,200 |
| 2024-11-08 | $74.10 | $75.28 | $71.50 | $72.36 | $72.36 | 4,501,130 |
| 2024-11-07 | $71.05 | $79.35 | $70.92 | $74.78 | $74.78 | 7,989,550 |
| 2024-11-06 | $68.25 | $73.20 | $65.90 | $72.45 | $72.45 | 7,174,600 |
| 2024-11-05 | $68.00 | $68.72 | $65.80 | $68.25 | $68.25 | 6,511,660 |
| 2024-11-04 | $69.97 | $70.61 | $67.22 | $68.25 | $68.25 | 5,123,840 |
| 2024-11-01 | $69.80 | $74.00 | $69.20 | $70.00 | $70.00 | 5,997,220 |
| 2024-10-31 | $67.28 | $72.39 | $65.75 | $70.20 | $70.20 | 5,099,310 |
| 2024-10-30 | $69.00 | $70.95 | $65.85 | $67.56 | $67.56 | 5,678,740 |
| 2024-10-29 | $72.45 | $74.40 | $69.00 | $69.19 | $69.19 | 5,301,680 |
| 2024-10-28 | $67.80 | $72.00 | $67.80 | $71.10 | $71.10 | 6,192,880 |
| 2024-10-25 | $62.15 | $68.33 | $62.15 | $67.80 | $67.80 | 8,363,820 |
| 2024-10-24 | $62.57 | $64.23 | $62.00 | $62.67 | $62.67 | 3,269,150 |
| 2024-10-23 | $61.96 | $65.49 | $61.20 | $62.83 | $62.83 | 7,613,080 |
| 2024-10-22 | $57.95 | $63.30 | $57.87 | $61.96 | $61.96 | 8,326,680 |
| 2024-10-21 | $56.90 | $60.29 | $55.61 | $58.65 | $58.65 | 5,866,930 |
| 2024-10-18 | $56.18 | $57.53 | $53.98 | $56.44 | $56.44 | 6,629,980 |
| 2024-10-17 | $59.24 | $60.20 | $55.60 | $56.12 | $56.12 | 9,143,860 |
| 2024-10-16 | $56.87 | $61.55 | $56.50 | $59.71 | $59.71 | 10,022,060 |
| 2024-10-15 | $58.48 | $59.65 | $57.08 | $57.28 | $57.28 | 4,786,920 |
| 2024-10-14 | $56.05 | $59.60 | $55.42 | $58.58 | $58.58 | 8,741,210 |
| 2024-10-11 | $55.55 | $55.96 | $53.10 | $55.50 | $55.50 | 5,374,070 |
| 2024-10-10 | $55.02 | $57.60 | $54.21 | $55.35 | $55.35 | 8,154,100 |
| 2024-10-09 | $57.94 | $57.94 | $54.89 | $54.90 | $54.90 | 11,830,780 |
| 2024-10-08 | $68.12 | $68.75 | $58.01 | $60.99 | $60.99 | 21,015,000 |
| 2024-09-30 | $62.56 | $63.55 | $60.31 | $62.50 | $62.50 | 16,180,320 |
| 2024-09-27 | $55.11 | $57.78 | $54.20 | $57.77 | $57.77 | 5,598,230 |
| 2024-09-26 | $47.75 | $52.53 | $47.75 | $52.53 | $52.53 | 7,204,270 |
| 2024-09-25 | $48.00 | $50.48 | $47.60 | $47.75 | $47.75 | 4,353,950 |
| 2024-09-24 | $48.00 | $48.98 | $45.71 | $48.00 | $48.00 | 4,454,190 |
| 2024-09-23 | $44.51 | $47.26 | $44.11 | $46.83 | $46.83 | 4,493,960 |
| 2024-09-20 | $43.97 | $44.75 | $43.68 | $44.55 | $44.55 | 2,851,920 |
| 2024-09-19 | $42.50 | $45.42 | $42.06 | $44.42 | $44.42 | 4,456,450 |
| 2024-09-18 | $40.69 | $42.08 | $40.04 | $41.96 | $41.96 | 2,562,510 |
| 2024-09-13 | $40.58 | $41.59 | $40.50 | $40.69 | $40.69 | 1,895,060 |
| 2024-09-12 | $41.82 | $42.50 | $40.80 | $40.80 | $40.80 | 2,127,780 |
| 2024-09-11 | $41.31 | $42.88 | $40.76 | $42.06 | $42.06 | 2,376,300 |
| 2024-09-10 | $40.76 | $41.70 | $40.03 | $41.38 | $41.38 | 2,447,640 |
| 2024-09-09 | $41.97 | $41.97 | $40.28 | $40.46 | $40.46 | 2,714,810 |
| 2024-09-06 | $43.02 | $43.08 | $42.00 | $42.00 | $42.00 | 1,409,480 |
| 2024-09-05 | $43.28 | $44.00 | $43.08 | $43.25 | $43.25 | 2,287,350 |
| 2024-09-04 | $44.07 | $45.13 | $43.11 | $43.19 | $43.19 | 2,908,140 |
| 2024-09-03 | $43.00 | $45.65 | $42.80 | $44.22 | $44.22 | 4,536,500 |
| 2024-09-02 | $43.20 | $44.00 | $41.82 | $43.35 | $43.35 | 4,247,570 |
| 2024-08-30 | $41.80 | $45.62 | $41.14 | $44.35 | $44.35 | 4,215,240 |
| 2024-08-29 | $41.36 | $42.13 | $40.92 | $41.88 | $41.88 | 2,334,210 |
| 2024-08-28 | $43.20 | $43.22 | $41.53 | $41.60 | $41.60 | 2,785,040 |
| 2024-08-27 | $45.00 | $45.04 | $42.89 | $43.20 | $43.20 | 2,766,410 |
| 2024-08-26 | $45.88 | $46.42 | $44.89 | $45.21 | $45.21 | 1,714,300 |
| 2024-08-23 | $46.19 | $47.30 | $45.70 | $45.94 | $45.94 | 1,415,180 |
| 2024-08-22 | $47.27 | $48.47 | $46.10 | $46.55 | $46.55 | 1,725,130 |
| 2024-08-21 | $47.50 | $47.95 | $46.78 | $47.70 | $47.70 | 1,734,470 |
| 2024-08-20 | $49.08 | $49.18 | $47.20 | $47.54 | $47.54 | 2,615,010 |
| 2024-08-19 | $49.63 | $50.18 | $48.92 | $49.16 | $49.16 | 1,926,690 |
| 2024-08-16 | $50.70 | $51.12 | $49.48 | $49.63 | $49.63 | 2,409,420 |
| 2024-08-15 | $50.85 | $51.11 | $49.44 | $50.74 | $50.74 | 3,540,600 |
| 2024-08-14 | $50.55 | $51.39 | $50.22 | $51.12 | $51.12 | 2,557,190 |
| 2024-08-13 | $50.19 | $50.79 | $49.12 | $50.65 | $50.65 | 2,777,140 |
| 2024-08-12 | $50.10 | $51.19 | $49.81 | $50.40 | $50.40 | 4,275,310 |
| 2024-08-09 | $49.00 | $51.16 | $48.66 | $50.60 | $50.60 | 6,497,560 |
| 2024-08-08 | $46.27 | $50.58 | $46.27 | $49.30 | $49.30 | 8,032,900 |
| 2024-08-07 | $44.77 | $46.87 | $44.08 | $46.57 | $46.57 | 4,176,780 |
| 2024-08-06 | $44.33 | $45.49 | $44.30 | $44.79 | $44.79 | 2,232,990 |
| 2024-08-05 | $43.39 | $45.76 | $43.25 | $44.08 | $44.08 | 3,999,330 |
| 2024-08-02 | $43.99 | $44.90 | $43.36 | $43.59 | $43.59 | 2,479,100 |
| 2024-08-01 | $45.57 | $45.77 | $44.31 | $44.41 | $44.41 | 2,680,260 |
| 2024-07-31 | $43.26 | $45.68 | $42.67 | $45.55 | $45.55 | 3,241,560 |
| 2024-07-30 | $42.81 | $43.58 | $42.16 | $43.26 | $43.26 | 2,779,400 |
| 2024-07-29 | $44.08 | $44.14 | $42.68 | $42.83 | $42.83 | 3,199,510 |
| 2024-07-26 | $44.62 | $45.58 | $43.81 | $44.15 | $44.15 | 2,903,310 |
| 2024-07-25 | $44.06 | $45.27 | $43.72 | $44.23 | $44.23 | 1,990,570 |
| 2024-07-24 | $44.65 | $44.91 | $43.75 | $44.08 | $44.08 | 2,069,870 |
| 2024-07-23 | $46.81 | $46.85 | $44.69 | $44.69 | $44.69 | 3,245,900 |
| 2024-07-22 | $47.41 | $48.18 | $46.21 | $46.83 | $46.83 | 3,191,800 |
| 2024-07-19 | $47.45 | $47.87 | $46.83 | $47.65 | $47.65 | 1,681,880 |
| 2024-07-18 | $46.61 | $48.06 | $46.03 | $47.46 | $47.46 | 2,819,610 |
| 2024-07-17 | $46.11 | $47.13 | $46.01 | $46.89 | $46.89 | 2,548,920 |
| 2024-07-16 | $46.40 | $46.79 | $45.85 | $46.10 | $46.10 | 2,187,450 |
| 2024-07-15 | $49.23 | $49.23 | $46.11 | $46.60 | $46.60 | 4,283,880 |
| 2024-07-12 | $48.13 | $49.85 | $48.01 | $49.22 | $49.22 | 3,128,250 |
| 2024-07-11 | $47.41 | $48.39 | $46.31 | $48.32 | $48.32 | 3,494,970 |
| 2024-07-10 | $46.95 | $48.16 | $46.40 | $46.72 | $46.72 | 2,730,340 |
| 2024-07-09 | $47.19 | $48.20 | $45.62 | $47.05 | $47.05 | 3,182,870 |
| 2024-07-08 | $50.60 | $50.60 | $48.78 | $49.08 | $49.08 | 3,324,260 |
| 2024-07-05 | $51.79 | $51.88 | $50.22 | $50.86 | $50.86 | 2,956,310 |
| 2024-07-04 | $54.35 | $54.35 | $51.62 | $51.79 | $51.79 | 4,133,340 |
| 2024-07-03 | $54.03 | $54.56 | $53.52 | $54.17 | $54.17 | 1,328,000 |
| 2024-07-02 | $55.30 | $55.46 | $53.60 | $54.05 | $54.05 | 2,466,940 |
| 2024-07-01 | $53.56 | $55.29 | $53.30 | $54.95 | $54.95 | 3,017,100 |
| 2024-06-28 | $54.05 | $54.41 | $53.40 | $53.56 | $53.56 | 2,172,050 |
| 2024-06-27 | $56.00 | $56.09 | $54.02 | $54.29 | $54.29 | 3,261,760 |
| 2024-06-26 | $56.65 | $56.99 | $55.21 | $56.20 | $56.20 | 2,341,590 |
| 2024-06-25 | $57.22 | $57.54 | $56.01 | $56.60 | $56.60 | 3,034,560 |
| 2024-06-24 | $58.53 | $58.78 | $56.69 | $56.90 | $56.90 | 2,229,090 |
| 2024-06-21 | $59.30 | $60.66 | $58.67 | $58.78 | $58.78 | 3,116,370 |
| 2024-06-20 | $61.03 | $61.30 | $59.08 | $59.55 | $59.55 | 2,983,010 |
| 2024-06-19 | $62.00 | $62.75 | $61.30 | $61.30 | $61.30 | 1,189,900 |
| 2024-06-18 | $63.30 | $63.60 | $61.53 | $61.99 | $61.99 | 1,953,200 |
| 2024-06-17 | $64.70 | $65.00 | $63.10 | $63.30 | $63.30 | 1,782,550 |
| 2024-06-14 | $64.00 | $65.97 | $64.00 | $65.12 | $65.12 | 2,405,800 |
| 2024-06-13 | $64.75 | $66.00 | $64.60 | $64.70 | $64.70 | 2,055,920 |
| 2024-06-12 | $65.03 | $65.39 | $64.30 | $65.03 | $65.03 | 1,696,900 |
| 2024-06-11 | $64.52 | $65.50 | $63.90 | $65.08 | $65.08 | 2,995,480 |
| 2024-06-07 | $65.25 | $65.96 | $64.50 | $64.85 | $64.85 | 1,880,700 |
| 2024-06-06 | $66.06 | $66.34 | $64.20 | $65.17 | $65.17 | 3,661,050 |
| 2024-06-05 | $67.77 | $68.32 | $65.88 | $66.08 | $66.08 | 2,127,100 |
| 2024-06-04 | $67.31 | $69.99 | $66.56 | $68.00 | $68.00 | 3,098,010 |
| 2024-06-03 | $66.76 | $68.34 | $66.63 | $67.71 | $67.71 | 2,726,200 |
| 2024-05-31 | $68.38 | $68.80 | $67.60 | $68.05 | $68.05 | 1,991,410 |
| 2024-05-30 | $70.70 | $70.70 | $67.91 | $68.35 | $68.35 | 1,969,210 |
| 2024-05-29 | $69.50 | $71.74 | $69.50 | $70.80 | $70.80 | 2,069,110 |
| 2024-05-28 | $71.27 | $72.45 | $70.33 | $70.69 | $70.69 | 1,949,270 |
| 2024-05-27 | $73.48 | $73.48 | $69.00 | $71.20 | $71.20 | 4,584,640 |
| 2024-05-24 | $73.71 | $74.45 | $72.08 | $72.65 | $72.65 | 3,417,090 |
| 2024-05-23 | $73.30 | $75.00 | $72.52 | $74.47 | $74.47 | 3,894,480 |
| 2024-05-22 | $74.31 | $75.72 | $73.50 | $74.13 | $74.13 | 4,583,030 |
| 2024-05-21 | $74.08 | $75.50 | $73.02 | $74.09 | $74.09 | 4,037,550 |
| 2024-05-20 | $76.01 | $76.96 | $73.00 | $74.42 | $74.42 | 6,438,660 |
| 2024-05-17 | $73.76 | $78.80 | $70.36 | $77.50 | $77.50 | 9,275,240 |
| 2024-05-16 | $69.00 | $75.22 | $68.32 | $73.68 | $73.68 | 9,070,840 |
| 2024-05-15 | $67.58 | $71.16 | $66.99 | $69.03 | $69.03 | 4,427,100 |
| 2024-05-14 | $67.61 | $68.86 | $67.10 | $67.71 | $67.71 | 2,672,710 |
| 2024-05-13 | $67.48 | $68.02 | $66.55 | $67.61 | $67.61 | 2,532,680 |
| 2024-05-10 | $66.74 | $69.78 | $66.44 | $68.16 | $68.16 | 3,691,630 |
| 2024-05-09 | $65.48 | $67.00 | $65.45 | $66.95 | $66.95 | 3,123,850 |
| 2024-05-08 | $66.85 | $67.53 | $65.36 | $65.48 | $65.48 | 1,882,360 |
| 2024-05-07 | $65.42 | $67.34 | $65.00 | $66.85 | $66.85 | 3,811,650 |
| 2024-05-06 | $63.80 | $66.15 | $63.79 | $65.54 | $65.54 | 5,675,460 |
| 2024-04-30 | $63.90 | $63.96 | $62.27 | $62.41 | $62.41 | 3,904,770 |
| 2024-04-29 | $61.69 | $65.80 | $61.30 | $63.96 | $63.96 | 6,066,120 |
| 2024-04-26 | $59.20 | $62.20 | $59.08 | $61.53 | $61.53 | 5,820,360 |
| 2024-04-25 | $56.00 | $60.68 | $55.20 | $60.01 | $60.01 | 11,680,970 |
| 2024-04-24 | $56.76 | $56.90 | $55.13 | $55.78 | $55.78 | 2,867,100 |
| 2024-04-23 | $56.85 | $57.28 | $56.35 | $56.73 | $56.73 | 2,000,800 |
| 2024-04-22 | $57.37 | $58.10 | $56.62 | $56.97 | $56.97 | 2,308,340 |
| 2024-04-19 | $57.50 | $57.88 | $56.56 | $57.09 | $57.09 | 3,072,500 |
| 2024-04-18 | $58.00 | $59.80 | $57.11 | $58.18 | $58.18 | 4,112,170 |
| 2024-04-17 | $58.66 | $59.78 | $57.63 | $58.55 | $58.55 | 3,911,070 |
| 2024-04-16 | $56.97 | $59.35 | $56.84 | $58.64 | $58.64 | 3,977,760 |
| 2024-04-15 | $56.58 | $58.12 | $55.40 | $57.16 | $57.16 | 3,766,000 |
| 2024-04-12 | $57.49 | $58.85 | $56.57 | $56.75 | $56.75 | 3,340,760 |
| 2024-04-11 | $58.93 | $59.05 | $56.79 | $57.49 | $57.49 | 5,237,370 |
| 2024-04-10 | $61.20 | $61.20 | $58.55 | $58.70 | $58.70 | 4,201,630 |
| 2024-04-09 | $61.16 | $61.63 | $59.30 | $61.57 | $61.57 | 4,800,980 |
| 2024-04-08 | $68.03 | $68.03 | $61.14 | $61.38 | $61.38 | 6,571,100 |
| 2024-04-03 | $67.08 | $67.85 | $65.77 | $67.75 | $67.75 | 2,389,810 |
| 2024-04-02 | $68.64 | $69.07 | $66.31 | $67.15 | $67.15 | 1,990,430 |
| 2024-04-01 | $64.13 | $68.70 | $64.13 | $68.50 | $68.50 | 4,281,540 |
| 2024-03-29 | $64.00 | $64.92 | $63.40 | $63.88 | $63.88 | 2,211,550 |
| 2024-03-28 | $62.24 | $64.16 | $61.58 | $64.16 | $64.16 | 2,323,800 |
| 2024-03-27 | $64.10 | $64.45 | $62.05 | $62.15 | $62.15 | 2,496,440 |
| 2024-03-26 | $64.57 | $65.80 | $63.39 | $64.06 | $64.06 | 1,545,700 |
| 2024-03-25 | $63.84 | $65.99 | $62.68 | $64.87 | $64.87 | 3,222,320 |
| 2024-03-22 | $66.72 | $67.00 | $63.60 | $63.85 | $63.85 | 3,255,800 |
| 2024-03-21 | $69.29 | $69.29 | $66.72 | $67.11 | $67.11 | 2,358,000 |
| 2024-03-20 | $70.27 | $70.29 | $67.55 | $68.77 | $68.77 | 2,928,700 |
| 2024-03-19 | $70.47 | $70.74 | $69.90 | $70.29 | $70.29 | 1,946,720 |
| 2024-03-18 | $70.30 | $70.88 | $69.53 | $70.68 | $70.68 | 2,391,610 |
| 2024-03-15 | $71.10 | $72.39 | $70.06 | $70.80 | $70.80 | 2,244,190 |
| 2024-03-14 | $70.55 | $71.97 | $70.17 | $71.10 | $71.10 | 2,960,330 |
| 2024-03-13 | $72.01 | $72.48 | $69.90 | $70.37 | $70.37 | 6,049,590 |
| 2024-03-12 | $66.00 | $72.23 | $66.00 | $72.23 | $72.23 | 7,367,620 |
| 2024-03-11 | $65.32 | $66.20 | $64.80 | $65.66 | $65.66 | 2,421,700 |
| 2024-03-08 | $65.84 | $66.56 | $65.25 | $65.80 | $65.80 | 2,040,170 |
| 2024-03-07 | $65.56 | $66.56 | $65.25 | $65.82 | $65.82 | 2,162,170 |
| 2024-03-06 | $65.57 | $66.77 | $65.32 | $65.53 | $65.53 | 3,209,320 |
| 2024-03-05 | $68.20 | $68.30 | $65.70 | $66.27 | $66.27 | 3,447,680 |
| 2024-03-04 | $69.00 | $69.60 | $67.58 | $68.22 | $68.22 | 3,046,050 |
| 2024-03-01 | $69.40 | $69.70 | $68.60 | $69.48 | $69.48 | 2,019,710 |
| 2024-02-29 | $67.50 | $69.48 | $67.49 | $69.48 | $69.48 | 3,012,700 |
| 2024-02-28 | $69.52 | $70.46 | $68.39 | $68.60 | $68.60 | 2,579,730 |
| 2024-02-27 | $69.01 | $69.60 | $68.53 | $69.55 | $69.55 | 2,124,060 |
| 2024-02-26 | $68.80 | $70.66 | $67.88 | $70.00 | $70.00 | 2,807,790 |
| 2024-02-23 | $69.08 | $69.48 | $68.03 | $68.54 | $68.54 | 2,102,880 |
| 2024-02-22 | $69.93 | $70.00 | $68.30 | $69.08 | $69.08 | 2,179,720 |
| 2024-02-21 | $66.51 | $71.88 | $66.11 | $70.15 | $70.15 | 4,760,880 |
| 2024-02-20 | $65.00 | $67.28 | $64.33 | $66.75 | $66.75 | 2,564,720 |
| 2024-02-19 | $66.20 | $66.20 | $63.52 | $64.68 | $64.68 | 3,390,160 |
| 2024-02-08 | $63.00 | $65.50 | $62.44 | $65.24 | $65.24 | 3,726,900 |
| 2024-02-07 | $61.52 | $63.26 | $60.62 | $62.44 | $62.44 | 4,263,720 |
| 2024-02-06 | $58.00 | $61.74 | $57.17 | $61.34 | $61.34 | 3,923,600 |
| 2024-02-05 | $59.95 | $59.95 | $56.52 | $58.00 | $58.00 | 3,805,970 |
| 2024-02-02 | $60.89 | $62.37 | $57.45 | $59.77 | $59.77 | 4,004,870 |
| 2024-02-01 | $61.25 | $62.00 | $59.90 | $60.62 | $60.62 | 3,320,200 |
| 2024-01-31 | $63.86 | $63.86 | $60.90 | $61.25 | $61.25 | 2,843,900 |
| 2024-01-30 | $64.14 | $65.00 | $62.95 | $63.77 | $63.77 | 3,305,290 |
| 2024-01-29 | $66.60 | $68.28 | $65.10 | $65.12 | $65.12 | 2,888,420 |
| 2024-01-26 | $65.00 | $67.73 | $64.88 | $65.78 | $65.78 | 3,707,350 |
| 2024-01-25 | $62.65 | $66.24 | $62.26 | $65.27 | $65.27 | 3,937,160 |
| 2024-01-24 | $62.13 | $63.25 | $60.38 | $62.60 | $62.60 | 2,556,810 |
| 2024-01-23 | $61.47 | $63.15 | $60.86 | $61.81 | $61.81 | 2,324,650 |
| 2024-01-22 | $64.33 | $64.41 | $61.23 | $61.70 | $61.70 | 2,627,490 |
| 2024-01-19 | $64.40 | $65.55 | $64.00 | $64.80 | $64.80 | 2,176,420 |
| 2024-01-18 | $64.30 | $64.79 | $62.50 | $64.75 | $64.75 | 2,734,130 |
| 2024-01-17 | $66.18 | $66.71 | $64.65 | $64.65 | $64.65 | 2,201,300 |
| 2024-01-16 | $66.00 | $67.10 | $65.51 | $66.77 | $66.77 | 2,519,810 |
| 2024-01-15 | $65.20 | $67.08 | $64.31 | $66.16 | $66.16 | 2,866,680 |
| 2024-01-12 | $65.56 | $66.65 | $64.56 | $65.62 | $65.62 | 2,168,690 |
| 2024-01-11 | $65.06 | $66.10 | $64.44 | $65.56 | $65.56 | 2,278,500 |
| 2024-01-10 | $64.63 | $65.70 | $64.20 | $65.05 | $65.05 | 1,737,900 |
| 2024-01-09 | $64.44 | $66.35 | $63.54 | $64.98 | $64.98 | 2,753,810 |
| 2024-01-08 | $67.12 | $67.20 | $64.11 | $64.39 | $64.39 | 3,082,190 |
| 2024-01-05 | $66.58 | $67.66 | $66.30 | $67.12 | $67.12 | 2,405,850 |
| 2024-01-04 | $67.23 | $67.23 | $65.82 | $66.46 | $66.46 | 1,785,010 |
| 2024-01-03 | $67.58 | $68.71 | $67.05 | $67.38 | $67.38 | 1,912,600 |
| 2024-01-02 | $69.90 | $69.99 | $67.30 | $67.42 | $67.42 | 2,966,570 |
| 2024-01-01 | $69.61 | $69.61 | $69.61 | $69.61 | $69.61 | 0 |
| 2023-12-29 | $68.99 | $70.05 | $68.61 | $69.61 | $69.61 | 3,009,830 |
| 2023-12-28 | $66.66 | $69.59 | $65.92 | $69.04 | $69.04 | 3,007,480 |
| 2023-12-27 | $66.26 | $66.74 | $65.15 | $66.66 | $66.66 | 1,988,140 |
| 2023-12-26 | $67.12 | $67.43 | $66.00 | $66.06 | $66.06 | 1,507,330 |
| 2023-12-25 | $67.23 | $67.50 | $66.51 | $67.33 | $67.33 | 2,271,410 |
| 2023-12-22 | $66.91 | $68.06 | $66.70 | $67.10 | $67.10 | 2,905,560 |
| 2023-12-21 | $66.34 | $67.25 | $66.01 | $66.90 | $66.90 | 2,381,790 |
| 2023-12-20 | $67.02 | $67.50 | $66.06 | $66.40 | $66.40 | 2,790,140 |
| 2023-12-19 | $66.92 | $67.49 | $66.27 | $66.71 | $66.71 | 2,299,920 |
| 2023-12-18 | $68.08 | $68.21 | $66.66 | $67.12 | $67.12 | 3,452,490 |
| 2023-12-15 | $67.98 | $70.28 | $67.85 | $68.44 | $68.44 | 4,941,250 |
| 2023-12-14 | $68.50 | $69.18 | $67.51 | $67.51 | $67.51 | 2,099,550 |
| 2023-12-13 | $69.72 | $69.87 | $67.66 | $67.67 | $67.67 | 2,676,480 |
| 2023-12-12 | $68.28 | $71.15 | $67.86 | $70.01 | $70.01 | 5,285,950 |
| 2023-12-11 | $68.13 | $68.47 | $66.95 | $68.12 | $68.12 | 4,045,140 |
| 2023-12-08 | $70.20 | $70.84 | $67.80 | $68.13 | $68.13 | 5,703,870 |
| 2023-12-07 | $70.99 | $71.11 | $69.70 | $70.39 | $70.39 | 3,108,210 |
| 2023-12-06 | $71.50 | $71.88 | $70.08 | $70.99 | $70.99 | 3,444,650 |
| 2023-12-05 | $74.80 | $74.80 | $71.40 | $71.47 | $71.47 | 3,631,590 |
| 2023-12-04 | $77.50 | $77.80 | $75.00 | $75.26 | $75.26 | 4,114,140 |
| 2023-12-01 | $79.13 | $79.30 | $77.00 | $77.70 | $77.70 | 2,285,560 |
| 2023-11-30 | $79.83 | $80.40 | $79.00 | $79.00 | $79.00 | 1,439,590 |
| 2023-11-29 | $80.50 | $80.68 | $79.70 | $80.02 | $80.02 | 1,320,550 |
| 2023-11-28 | $80.31 | $81.14 | $80.02 | $80.78 | $80.78 | 1,133,170 |
| 2023-11-27 | $81.00 | $81.81 | $79.80 | $80.68 | $80.68 | 1,365,160 |
| 2023-11-24 | $82.39 | $82.78 | $81.22 | $81.82 | $81.82 | 1,467,710 |
| 2023-11-23 | $80.18 | $82.80 | $79.55 | $82.54 | $82.54 | 2,616,250 |
| 2023-11-22 | $82.03 | $82.29 | $80.02 | $80.17 | $80.17 | 2,354,760 |
| 2023-11-21 | $80.80 | $84.00 | $80.76 | $82.53 | $82.53 | 3,684,960 |
| 2023-11-20 | $82.65 | $82.97 | $80.52 | $80.70 | $80.70 | 3,044,200 |
| 2023-11-17 | $83.01 | $83.30 | $81.00 | $82.47 | $82.47 | 2,299,970 |
| 2023-11-16 | $85.00 | $85.25 | $83.03 | $83.35 | $83.35 | 2,489,390 |
| 2023-11-15 | $85.39 | $85.80 | $84.40 | $85.45 | $85.45 | 2,216,780 |
| 2023-11-14 | $85.26 | $86.60 | $84.39 | $84.68 | $84.68 | 1,570,470 |
| 2023-11-13 | $87.55 | $87.55 | $85.37 | $85.49 | $85.49 | 1,287,950 |
| 2023-11-10 | $89.12 | $89.68 | $86.80 | $87.20 | $87.20 | 1,134,760 |
| 2023-11-09 | $88.46 | $89.58 | $87.41 | $88.69 | $88.69 | 1,472,550 |
| 2023-11-08 | $87.56 | $88.92 | $87.40 | $88.81 | $88.81 | 1,423,360 |
| 2023-11-07 | $88.87 | $89.30 | $87.79 | $88.11 | $88.11 | 1,683,820 |
| 2023-11-06 | $86.00 | $89.25 | $85.20 | $88.84 | $88.84 | 2,265,200 |
| 2023-11-03 | $84.80 | $86.35 | $84.56 | $85.99 | $85.99 | 1,169,930 |
| 2023-11-02 | $85.99 | $86.23 | $84.51 | $84.80 | $84.80 | 1,231,590 |
| 2023-11-01 | $87.60 | $87.80 | $85.53 | $85.65 | $85.65 | 1,738,470 |
| 2023-10-31 | $87.42 | $88.30 | $85.50 | $87.07 | $87.07 | 1,707,720 |
| 2023-10-30 | $88.18 | $90.08 | $87.00 | $87.41 | $87.41 | 3,810,090 |
| 2023-10-27 | $87.00 | $88.93 | $86.51 | $88.19 | $88.19 | 2,882,330 |
| 2023-10-26 | $89.27 | $90.28 | $85.80 | $86.81 | $86.81 | 1,996,250 |
| 2023-10-25 | $90.18 | $91.20 | $87.85 | $89.43 | $89.43 | 1,991,290 |
| 2023-10-24 | $89.15 | $90.00 | $87.70 | $89.25 | $89.25 | 1,607,800 |
| 2023-10-23 | $90.80 | $91.20 | $88.18 | $89.10 | $89.10 | 886,940 |
| 2023-10-20 | $90.27 | $93.00 | $89.63 | $90.80 | $90.80 | 1,362,670 |
| 2023-10-19 | $91.90 | $92.00 | $89.88 | $90.00 | $90.00 | 1,181,280 |
| 2023-10-18 | $91.88 | $92.83 | $91.22 | $91.90 | $91.90 | 740,520 |
| 2023-10-17 | $93.78 | $93.78 | $91.36 | $92.48 | $92.48 | 1,048,290 |
| 2023-10-16 | $94.00 | $96.95 | $93.11 | $93.48 | $93.48 | 1,722,350 |
| 2023-10-13 | $93.40 | $93.79 | $91.61 | $93.79 | $93.79 | 1,378,840 |
| 2023-10-12 | $93.70 | $94.44 | $92.60 | $93.48 | $93.48 | 1,051,200 |
| 2023-10-11 | $93.44 | $94.44 | $92.51 | $93.33 | $93.33 | 1,161,350 |
| 2023-10-10 | $93.05 | $93.86 | $91.91 | $93.50 | $93.50 | 1,584,770 |
| 2023-10-09 | $95.77 | $95.77 | $92.64 | $93.05 | $93.05 | 2,021,430 |
| 2023-09-28 | $95.49 | $96.19 | $94.90 | $95.89 | $95.89 | 1,450,510 |
| 2023-09-27 | $94.65 | $96.23 | $93.78 | $95.00 | $95.00 | 1,509,600 |
| 2023-09-26 | $96.00 | $96.80 | $94.30 | $94.84 | $94.84 | 1,238,790 |
| 2023-09-25 | $97.19 | $97.57 | $95.80 | $96.33 | $96.33 | 901,230 |
| 2023-09-22 | $99.35 | $99.35 | $96.23 | $97.19 | $97.19 | 1,933,990 |
| 2023-09-21 | $97.64 | $100.75 | $97.64 | $99.70 | $99.70 | 2,046,050 |
| 2023-09-20 | $97.46 | $98.74 | $97.38 | $98.15 | $98.15 | 957,440 |
| 2023-09-19 | $99.20 | $99.33 | $97.73 | $97.89 | $97.89 | 622,200 |
| 2023-09-18 | $98.70 | $101.60 | $97.40 | $99.33 | $99.33 | 1,612,520 |
| 2023-09-15 | $97.99 | $99.49 | $97.50 | $98.70 | $98.70 | 1,449,420 |
| 2023-09-14 | $100.74 | $100.75 | $97.15 | $97.96 | $97.96 | 1,607,300 |
| 2023-09-13 | $99.01 | $101.25 | $98.02 | $100.98 | $100.98 | 2,120,700 |
| 2023-09-12 | $99.59 | $100.29 | $98.30 | $98.97 | $98.97 | 1,419,160 |
| 2023-09-11 | $101.36 | $101.36 | $98.99 | $99.33 | $99.33 | 2,065,210 |
| 2023-09-08 | $103.00 | $103.79 | $100.20 | $101.41 | $101.41 | 1,118,040 |
| 2023-09-07 | $104.92 | $105.93 | $102.68 | $102.97 | $102.97 | 1,555,220 |
| 2023-09-06 | $105.04 | $105.57 | $103.78 | $104.89 | $104.89 | 1,313,780 |
| 2023-09-05 | $108.00 | $108.08 | $105.30 | $105.66 | $105.66 | 2,487,750 |
| 2023-09-04 | $102.58 | $109.90 | $102.58 | $108.70 | $108.70 | 6,061,050 |
| 2023-09-01 | $100.40 | $105.50 | $100.40 | $101.34 | $101.34 | 3,815,310 |
| 2023-08-31 | $100.01 | $102.18 | $97.45 | $97.91 | $97.91 | 2,372,370 |
| 2023-08-30 | $98.35 | $101.95 | $95.35 | $101.50 | $101.50 | 4,285,460 |
| 2023-08-29 | $94.59 | $96.50 | $92.53 | $96.15 | $96.15 | 4,027,060 |
| 2023-08-28 | $98.63 | $98.63 | $93.79 | $95.70 | $95.70 | 4,048,530 |
| 2023-08-25 | $90.73 | $93.12 | $90.24 | $91.41 | $91.41 | 2,109,020 |
| 2023-08-24 | $90.78 | $92.50 | $89.98 | $91.18 | $91.18 | 1,867,880 |
| 2023-08-23 | $93.34 | $93.94 | $90.80 | $90.98 | $90.98 | 1,727,380 |
| 2023-08-22 | $93.96 | $94.98 | $91.70 | $93.37 | $93.37 | 2,652,250 |
| 2023-08-21 | $96.50 | $97.39 | $93.81 | $93.90 | $93.90 | 2,329,320 |
| 2023-08-18 | $98.64 | $98.77 | $96.80 | $97.23 | $97.23 | 2,094,280 |
| 2023-08-17 | $95.60 | $99.50 | $95.30 | $98.68 | $98.68 | 3,355,350 |
| 2023-08-16 | $94.95 | $98.25 | $94.00 | $97.60 | $97.60 | 2,994,610 |
| 2023-08-15 | $97.06 | $97.89 | $94.20 | $95.15 | $95.15 | 1,609,340 |
| 2023-08-14 | $95.88 | $96.69 | $93.75 | $95.76 | $95.76 | 2,611,600 |
| 2023-08-11 | $99.63 | $100.65 | $96.91 | $97.01 | $97.01 | 1,804,400 |
| 2023-08-10 | $100.80 | $101.50 | $98.39 | $99.58 | $99.58 | 1,784,300 |
| 2023-08-09 | $100.50 | $102.00 | $99.43 | $100.80 | $100.80 | 1,882,020 |
| 2023-08-08 | $102.02 | $102.97 | $99.77 | $100.97 | $100.97 | 2,190,290 |
| 2023-08-07 | $105.34 | $105.55 | $101.90 | $102.40 | $102.40 | 3,419,660 |
| 2023-08-04 | $107.95 | $109.80 | $105.80 | $106.03 | $106.03 | 2,528,680 |
| 2023-08-03 | $104.60 | $107.36 | $102.50 | $106.91 | $106.91 | 3,460,400 |
| 2023-08-02 | $105.00 | $107.00 | $104.07 | $105.56 | $105.56 | 2,728,290 |
| 2023-08-01 | $109.13 | $109.13 | $103.98 | $105.22 | $105.22 | 4,149,500 |
| 2023-07-31 | $107.50 | $110.23 | $106.98 | $107.52 | $107.52 | 5,165,100 |
| 2023-07-28 | $98.58 | $105.13 | $98.58 | $104.28 | $104.28 | 5,785,630 |
| 2023-07-27 | $98.05 | $99.20 | $97.27 | $98.35 | $98.35 | 2,142,640 |
| 2023-07-26 | $96.93 | $99.80 | $96.90 | $98.50 | $98.50 | 3,496,690 |
| 2023-07-25 | $100.37 | $100.46 | $95.14 | $98.42 | $96.65 | 7,813,950 |
| 2023-07-24 | $92.16 | $93.35 | $91.00 | $91.33 | $89.69 | 1,770,080 |
| 2023-07-21 | $93.42 | $94.00 | $91.22 | $92.00 | $90.35 | 1,987,640 |
| 2023-07-20 | $95.13 | $96.70 | $93.33 | $93.70 | $92.02 | 2,887,810 |
| 2023-07-19 | $89.00 | $94.38 | $88.50 | $94.00 | $92.31 | 5,061,040 |
| 2023-07-18 | $88.10 | $90.30 | $87.42 | $89.98 | $88.37 | 3,395,450 |
| 2023-07-17 | $87.16 | $88.06 | $85.80 | $88.06 | $86.48 | 2,268,930 |
| 2023-07-14 | $88.50 | $88.50 | $85.50 | $87.35 | $85.78 | 4,627,180 |
| 2023-07-13 | $87.91 | $88.86 | $87.50 | $88.45 | $86.86 | 1,717,800 |
| 2023-07-12 | $89.01 | $89.81 | $87.89 | $87.93 | $86.35 | 1,764,290 |
| 2023-07-11 | $91.61 | $92.51 | $88.88 | $89.60 | $87.99 | 2,454,380 |
| 2023-07-10 | $91.00 | $91.57 | $89.80 | $90.89 | $89.26 | 1,254,330 |
| 2023-07-07 | $92.00 | $93.24 | $90.19 | $91.30 | $89.66 | 1,901,250 |
| 2023-07-06 | $92.47 | $95.55 | $91.01 | $91.93 | $90.28 | 1,579,360 |
| 2023-07-05 | $92.47 | $94.42 | $91.88 | $92.97 | $91.30 | 2,456,420 |
| 2023-07-04 | $93.78 | $94.09 | $92.30 | $92.75 | $91.09 | 2,614,010 |
| 2023-07-03 | $94.71 | $95.98 | $93.00 | $94.33 | $92.64 | 2,660,170 |
| 2023-06-30 | $94.51 | $98.28 | $93.29 | $95.80 | $95.80 | 6,540,550 |
| 2023-06-29 | $94.70 | $95.26 | $92.88 | $93.14 | $93.14 | 2,410,350 |
| 2023-06-28 | $95.33 | $96.39 | $93.11 | $94.99 | $94.99 | 2,867,140 |
| 2023-06-27 | $89.48 | $96.16 | $89.24 | $95.43 | $95.43 | 5,238,790 |
| 2023-06-26 | $89.38 | $91.80 | $87.68 | $89.42 | $89.42 | 3,844,490 |
| 2023-06-21 | $92.38 | $93.48 | $89.19 | $89.32 | $89.32 | 4,460,870 |
| 2023-06-20 | $97.67 | $97.67 | $93.42 | $93.55 | $93.55 | 6,323,860 |
| 2023-06-19 | $103.13 | $103.20 | $96.74 | $97.38 | $97.38 | 4,663,920 |
| 2023-06-16 | $103.98 | $105.77 | $102.18 | $103.20 | $103.20 | 3,204,190 |
| 2023-06-15 | $101.52 | $102.82 | $99.53 | $102.31 | $102.31 | 2,402,330 |
| 2023-06-14 | $99.49 | $103.20 | $98.51 | $101.15 | $101.15 | 3,132,210 |
| 2023-06-13 | $97.48 | $101.80 | $97.08 | $99.46 | $99.46 | 3,444,320 |
| 2023-06-12 | $95.49 | $98.63 | $93.59 | $97.48 | $97.48 | 2,705,470 |
| 2023-06-09 | $98.10 | $98.64 | $94.70 | $95.81 | $95.81 | 4,803,500 |
| 2023-06-08 | $97.28 | $101.58 | $96.45 | $98.64 | $98.64 | 3,931,740 |
| 2023-06-07 | $98.50 | $102.61 | $97.30 | $97.60 | $97.60 | 2,922,760 |
| 2023-06-06 | $95.55 | $103.20 | $94.90 | $99.31 | $99.31 | 3,925,670 |
| 2023-06-05 | $99.39 | $99.39 | $95.06 | $95.60 | $95.60 | 2,159,150 |
| 2023-06-02 | $95.03 | $100.98 | $94.68 | $99.39 | $99.39 | 3,609,930 |
| 2023-06-01 | $94.40 | $96.29 | $93.32 | $94.68 | $94.68 | 1,265,910 |
| 2023-05-31 | $95.90 | $97.69 | $93.80 | $94.85 | $94.85 | 2,092,800 |
| 2023-05-30 | $97.05 | $97.47 | $94.00 | $95.91 | $95.91 | 2,101,070 |
| 2023-05-29 | $99.00 | $99.94 | $96.24 | $96.94 | $96.94 | 1,741,580 |
| 2023-05-26 | $100.37 | $100.62 | $97.31 | $99.07 | $99.07 | 974,410 |
| 2023-05-25 | $100.26 | $100.98 | $99.00 | $100.00 | $100.00 | 1,423,740 |
| 2023-05-24 | $101.99 | $102.97 | $99.80 | $100.10 | $100.10 | 1,733,170 |
| 2023-05-23 | $104.76 | $106.80 | $102.61 | $103.41 | $103.41 | 1,504,270 |
| 2023-05-22 | $103.03 | $106.06 | $102.26 | $105.80 | $105.80 | 1,601,550 |
| 2023-05-19 | $103.53 | $105.39 | $102.58 | $103.40 | $103.40 | 2,085,320 |
| 2023-05-18 | $104.00 | $105.50 | $102.50 | $103.47 | $103.47 | 2,634,380 |
| 2023-05-17 | $106.77 | $107.70 | $104.00 | $104.75 | $104.75 | 1,975,560 |
| 2023-05-16 | $107.34 | $108.80 | $105.90 | $107.08 | $107.08 | 1,521,770 |
| 2023-05-15 | $105.53 | $107.70 | $104.46 | $107.61 | $107.61 | 1,432,460 |
| 2023-05-12 | $106.77 | $109.20 | $105.01 | $105.53 | $105.53 | 1,609,100 |
| 2023-05-11 | $106.56 | $109.41 | $105.90 | $106.62 | $106.62 | 1,007,120 |
| 2023-05-10 | $105.78 | $107.67 | $104.44 | $106.80 | $106.80 | 1,940,970 |
| 2023-05-09 | $107.70 | $109.56 | $105.71 | $105.87 | $105.87 | 1,846,200 |
| 2023-05-08 | $110.08 | $110.46 | $105.54 | $107.86 | $107.86 | 2,657,820 |
| 2023-05-05 | $111.55 | $111.91 | $107.58 | $110.00 | $110.00 | 3,948,130 |
| 2023-05-04 | $115.03 | $115.06 | $110.90 | $111.21 | $111.21 | 2,212,030 |
| 2023-05-03 | $115.15 | $115.15 | $115.15 | $115.15 | $115.15 | 0 |
| 2023-05-02 | $115.15 | $115.15 | $115.15 | $115.15 | $115.15 | 0 |
| 2023-04-28 | $115.20 | $118.00 | $112.90 | $115.15 | $115.15 | 2,952,020 |
| 2023-04-27 | $113.00 | $116.70 | $111.64 | $115.88 | $115.88 | 1,635,430 |
| 2023-04-26 | $115.16 | $115.16 | $111.16 | $112.71 | $112.71 | 2,858,050 |
| 2023-04-25 | $117.60 | $118.76 | $112.68 | $114.59 | $114.59 | 3,758,830 |
| 2023-04-24 | $121.29 | $121.99 | $115.55 | $116.65 | $116.65 | 2,381,580 |
| 2023-04-21 | $121.15 | $126.16 | $120.24 | $120.56 | $120.56 | 2,019,510 |
| 2023-04-20 | $124.58 | $124.81 | $121.21 | $121.52 | $121.52 | 1,121,990 |
| 2023-04-19 | $128.33 | $128.33 | $121.12 | $122.98 | $122.98 | 2,283,330 |
| 2023-04-18 | $123.81 | $129.15 | $122.81 | $128.56 | $128.56 | 2,924,160 |
| 2023-04-17 | $124.26 | $125.99 | $122.12 | $123.81 | $123.81 | 2,015,050 |
| 2023-04-14 | $125.99 | $128.00 | $123.90 | $124.49 | $124.49 | 1,087,750 |
| 2023-04-13 | $127.88 | $127.88 | $124.77 | $125.40 | $125.40 | 971,760 |
| 2023-04-12 | $130.39 | $131.41 | $127.00 | $127.88 | $127.88 | 916,800 |
| 2023-04-11 | $131.13 | $133.80 | $128.85 | $130.48 | $130.48 | 1,279,410 |
| 2023-04-10 | $132.35 | $132.59 | $128.11 | $130.81 | $130.81 | 840,780 |
| 2023-04-07 | $126.42 | $133.06 | $126.19 | $131.90 | $131.90 | 1,702,140 |
| 2023-04-06 | $127.00 | $130.48 | $126.01 | $127.25 | $127.25 | 897,600 |
| 2023-04-05 | $127.00 | $127.00 | $127.00 | $127.00 | $127.00 | 0 |
| 2023-04-04 | $126.80 | $128.50 | $123.48 | $127.00 | $127.00 | 1,940,820 |
| 2023-04-03 | $120.71 | $130.00 | $120.08 | $127.35 | $127.35 | 3,476,390 |
| 2023-03-31 | $125.57 | $125.92 | $119.87 | $120.78 | $120.78 | 2,110,340 |
| 2023-03-30 | $122.27 | $126.47 | $119.60 | $125.26 | $125.26 | 4,438,440 |
| 2023-03-29 | $124.00 | $125.56 | $116.31 | $122.20 | $122.20 | 4,364,990 |
| 2023-03-28 | $125.16 | $126.90 | $124.57 | $125.14 | $125.14 | 1,320,960 |
| 2023-03-27 | $127.32 | $127.32 | $123.38 | $124.20 | $124.20 | 2,257,840 |
| 2023-03-24 | $129.42 | $130.25 | $127.02 | $127.91 | $127.91 | 1,273,710 |
| 2023-03-23 | $129.07 | $131.51 | $127.72 | $129.50 | $129.50 | 1,044,850 |
| 2023-03-22 | $128.48 | $132.94 | $128.48 | $129.58 | $129.58 | 2,014,200 |
| 2023-03-21 | $124.33 | $130.00 | $124.01 | $128.20 | $128.20 | 2,278,190 |
| 2023-03-20 | $126.13 | $126.78 | $124.00 | $124.39 | $124.39 | 1,264,820 |
| 2023-03-17 | $128.08 | $131.40 | $125.90 | $126.10 | $126.10 | 1,151,420 |
| 2023-03-16 | $127.68 | $129.78 | $126.00 | $128.25 | $128.25 | 1,700,920 |
| 2023-03-15 | $129.32 | $130.84 | $127.70 | $128.32 | $128.32 | 1,227,600 |
| 2023-03-14 | $129.51 | $130.45 | $128.35 | $129.15 | $129.15 | 1,182,060 |
| 2023-03-13 | $129.36 | $130.70 | $128.35 | $129.69 | $129.69 | 1,304,500 |
| 2023-03-10 | $128.28 | $131.52 | $128.28 | $129.69 | $129.69 | 1,646,560 |
| 2023-03-09 | $130.90 | $131.38 | $129.10 | $129.77 | $129.77 | 771,510 |
| 2023-03-08 | $131.60 | $132.70 | $129.97 | $131.38 | $131.38 | 1,393,620 |
| 2023-03-07 | $133.56 | $134.20 | $131.01 | $131.59 | $131.59 | 1,212,180 |
| 2023-03-06 | $137.70 | $137.70 | $132.69 | $133.60 | $133.60 | 2,977,110 |
| 2023-03-03 | $143.00 | $143.84 | $136.80 | $137.75 | $137.75 | 1,915,690 |
| 2023-03-02 | $141.64 | $143.86 | $141.18 | $142.99 | $142.99 | 770,980 |
| 2023-03-01 | $141.05 | $143.25 | $139.90 | $141.64 | $141.64 | 1,228,360 |
| 2023-02-28 | $141.17 | $142.75 | $138.55 | $141.60 | $141.60 | 1,559,380 |
| 2023-02-27 | $137.49 | $144.87 | $137.30 | $141.85 | $141.85 | 2,151,660 |
| 2023-02-24 | $138.77 | $139.70 | $136.88 | $138.46 | $138.46 | 1,195,830 |
| 2023-02-23 | $139.80 | $143.00 | $137.50 | $139.20 | $139.20 | 1,782,440 |
| 2023-02-22 | $138.11 | $141.99 | $137.00 | $140.05 | $140.05 | 2,051,780 |
| 2023-02-21 | $141.90 | $142.50 | $138.11 | $138.98 | $138.98 | 1,390,760 |
| 2023-02-20 | $131.00 | $143.49 | $131.00 | $141.95 | $141.95 | 2,858,460 |
| 2023-02-17 | $127.55 | $134.29 | $127.55 | $131.74 | $131.74 | 1,806,870 |
| 2023-02-16 | $130.36 | $133.90 | $128.59 | $129.98 | $129.98 | 1,486,130 |
| 2023-02-15 | $134.48 | $134.48 | $128.78 | $131.97 | $131.97 | 1,965,100 |
| 2023-02-14 | $131.20 | $136.31 | $130.07 | $135.19 | $135.19 | 3,127,030 |
| 2023-02-13 | $123.20 | $131.40 | $123.10 | $131.11 | $131.11 | 3,304,210 |
| 2023-02-10 | $122.33 | $125.99 | $122.05 | $125.16 | $125.16 | 1,682,300 |
| 2023-02-09 | $123.06 | $124.40 | $121.50 | $122.10 | $122.10 | 1,765,960 |
| 2023-02-08 | $124.23 | $124.23 | $122.00 | $123.02 | $123.02 | 1,095,210 |
| 2023-02-07 | $123.83 | $126.78 | $122.62 | $123.55 | $123.55 | 1,469,350 |
| 2023-02-06 | $124.20 | $124.20 | $121.88 | $122.61 | $122.61 | 1,482,920 |
| 2023-02-03 | $126.20 | $126.78 | $124.01 | $125.02 | $125.02 | 944,740 |
| 2023-02-02 | $125.75 | $127.49 | $124.00 | $126.26 | $126.26 | 1,381,960 |
| 2023-02-01 | $125.74 | $126.74 | $122.20 | $126.13 | $126.13 | 1,978,240 |
| 2023-01-31 | $126.89 | $128.79 | $125.01 | $125.74 | $125.74 | 1,319,210 |
| 2023-01-30 | $130.98 | $131.51 | $125.00 | $126.87 | $126.87 | 2,352,850 |
| 2023-01-20 | $126.25 | $131.25 | $126.25 | $128.62 | $128.62 | 1,553,550 |
| 2023-01-19 | $132.31 | $133.00 | $126.80 | $128.00 | $128.00 | 4,343,120 |
| 2023-01-18 | $141.55 | $142.00 | $129.70 | $134.90 | $134.90 | 3,760,170 |
| 2023-01-17 | $137.04 | $141.60 | $135.00 | $141.55 | $141.55 | 2,031,680 |
| 2023-01-16 | $134.20 | $138.00 | $131.99 | $136.60 | $136.60 | 2,056,360 |
| 2023-01-13 | $127.71 | $136.77 | $127.06 | $133.33 | $133.33 | 2,405,710 |
| 2023-01-12 | $126.70 | $129.00 | $124.56 | $127.64 | $127.64 | 1,514,350 |
| 2023-01-11 | $123.75 | $128.00 | $121.80 | $126.72 | $126.72 | 1,604,730 |
| 2023-01-10 | $120.55 | $124.43 | $120.51 | $123.56 | $123.56 | 1,719,090 |
| 2023-01-09 | $124.23 | $124.55 | $120.40 | $120.52 | $120.52 | 2,561,910 |
| 2023-01-06 | $120.80 | $125.50 | $120.80 | $124.10 | $124.10 | 2,559,770 |
| 2023-01-05 | $122.00 | $123.46 | $119.33 | $120.68 | $120.68 | 2,117,730 |
| 2023-01-04 | $119.60 | $125.00 | $118.59 | $122.00 | $122.00 | 2,433,490 |
| 2023-01-03 | $121.46 | $123.51 | $118.50 | $119.65 | $119.65 | 1,736,480 |
| 2023-01-02 | $121.53 | $121.53 | $121.53 | $121.53 | $121.53 | 0 |
| 2022-12-30 | $121.30 | $122.89 | $119.01 | $121.53 | $121.53 | 1,235,080 |
| 2022-12-29 | $121.74 | $123.00 | $120.51 | $121.79 | $121.79 | 699,730 |
| 2022-12-28 | $123.94 | $123.94 | $120.18 | $122.47 | $122.47 | 1,374,850 |
| 2022-12-27 | $120.70 | $125.93 | $120.70 | $123.60 | $123.60 | 1,681,840 |
| 2022-12-26 | $121.94 | $121.94 | $119.87 | $120.99 | $120.99 | 1,262,720 |
| 2022-12-23 | $121.20 | $122.25 | $119.30 | $121.18 | $121.18 | 1,018,890 |
| 2022-12-22 | $119.68 | $122.80 | $119.00 | $121.20 | $121.20 | 1,905,440 |
| 2022-12-21 | $119.31 | $121.21 | $118.08 | $118.88 | $118.88 | 1,685,720 |
| 2022-12-20 | $123.98 | $124.50 | $117.00 | $118.60 | $118.60 | 3,208,510 |
| 2022-12-19 | $122.50 | $124.88 | $121.00 | $124.55 | $124.55 | 3,096,450 |
| 2022-12-16 | $118.00 | $123.24 | $117.99 | $121.33 | $121.33 | 1,786,240 |
| 2022-12-15 | $116.00 | $119.39 | $114.69 | $118.41 | $118.41 | 2,669,150 |
| 2022-12-14 | $115.58 | $118.40 | $115.58 | $117.90 | $117.90 | 1,729,290 |
| 2022-12-13 | $114.19 | $117.39 | $112.55 | $116.38 | $116.38 | 2,073,570 |
| 2022-12-12 | $118.50 | $119.08 | $113.31 | $114.19 | $114.19 | 3,230,680 |
| 2022-12-09 | $115.02 | $119.97 | $114.01 | $119.20 | $119.20 | 3,850,940 |
| 2022-12-08 | $114.88 | $116.06 | $112.50 | $115.03 | $115.03 | 2,215,930 |
| 2022-12-07 | $116.00 | $116.75 | $112.70 | $114.49 | $114.49 | 2,276,190 |
| 2022-12-06 | $116.00 | $119.39 | $114.00 | $115.20 | $115.20 | 2,094,840 |
| 2022-12-05 | $111.00 | $120.00 | $111.00 | $117.06 | $117.06 | 3,712,700 |
| 2022-12-01 | $109.57 | $112.50 | $109.15 | $109.90 | $109.90 | 2,174,390 |
| 2022-11-30 | $114.05 | $114.05 | $108.88 | $109.00 | $109.00 | 2,292,720 |
| 2022-11-29 | $111.23 | $115.00 | $108.30 | $114.50 | $114.50 | 5,005,090 |
| 2022-11-28 | $102.68 | $107.01 | $101.55 | $106.60 | $106.60 | 3,152,170 |
| 2022-11-25 | $102.06 | $107.60 | $101.02 | $104.40 | $104.40 | 3,118,860 |
| 2022-11-24 | $102.49 | $103.96 | $100.30 | $101.29 | $101.29 | 1,538,990 |
| 2022-11-23 | $102.01 | $102.82 | $99.14 | $100.96 | $100.96 | 1,970,410 |
| 2022-11-22 | $102.01 | $104.93 | $101.67 | $102.91 | $102.91 | 1,914,380 |
| 2022-11-21 | $103.78 | $104.45 | $100.50 | $101.67 | $101.67 | 1,882,900 |
| 2022-11-18 | $103.00 | $106.88 | $102.23 | $104.36 | $104.36 | 2,264,690 |
| 2022-11-17 | $103.02 | $105.85 | $102.37 | $103.27 | $103.27 | 1,912,740 |
| 2022-11-16 | $106.30 | $106.82 | $103.21 | $104.17 | $104.17 | 2,933,100 |
| 2022-11-15 | $104.44 | $108.66 | $101.60 | $106.83 | $106.83 | 4,229,660 |
| 2022-11-14 | $102.75 | $107.65 | $102.75 | $104.32 | $104.32 | 7,483,240 |
| 2022-11-11 | $92.26 | $99.07 | $92.26 | $97.86 | $97.86 | 5,773,070 |
| 2022-11-10 | $90.35 | $90.49 | $88.00 | $90.06 | $90.06 | 1,710,070 |
| 2022-11-09 | $90.00 | $94.00 | $90.00 | $90.90 | $90.90 | 2,752,260 |
| 2022-11-08 | $90.46 | $91.67 | $89.22 | $89.66 | $89.66 | 2,374,060 |
| 2022-11-07 | $89.80 | $92.68 | $88.15 | $90.80 | $90.80 | 3,439,680 |
| 2022-11-04 | $87.17 | $91.59 | $86.66 | $89.91 | $89.91 | 2,850,110 |
| 2022-11-03 | $87.13 | $88.18 | $86.01 | $86.78 | $86.78 | 2,513,120 |
| 2022-11-02 | $84.70 | $89.29 | $84.50 | $88.42 | $88.42 | 5,457,290 |
| 2022-11-01 | $82.40 | $85.08 | $81.00 | $85.08 | $85.08 | 4,495,860 |
| 2022-10-31 | $82.85 | $84.00 | $81.18 | $81.42 | $81.42 | 3,217,520 |
| 2022-10-28 | $85.92 | $88.10 | $83.95 | $84.01 | $84.01 | 4,174,150 |
| 2022-10-27 | $87.00 | $87.19 | $85.33 | $86.01 | $86.01 | 3,323,820 |
| 2022-10-26 | $89.89 | $90.71 | $86.75 | $87.23 | $87.23 | 4,338,410 |
| 2022-10-25 | $91.98 | $94.00 | $89.37 | $89.85 | $89.85 | 4,583,680 |
| 2022-10-24 | $97.90 | $98.48 | $91.68 | $93.00 | $93.00 | 5,974,400 |
| 2022-10-21 | $104.83 | $106.00 | $96.81 | $99.00 | $99.00 | 8,051,280 |
| 2022-10-20 | $108.61 | $108.61 | $103.80 | $104.60 | $104.60 | 3,288,170 |
| 2022-10-19 | $113.59 | $116.70 | $108.44 | $108.69 | $108.69 | 2,956,130 |
| 2022-10-18 | $112.50 | $114.72 | $111.12 | $113.99 | $113.99 | 2,394,180 |
| 2022-10-17 | $112.00 | $113.00 | $110.51 | $112.00 | $112.00 | 1,773,330 |
| 2022-10-14 | $112.00 | $116.20 | $111.11 | $112.70 | $112.70 | 3,080,070 |
| 2022-10-13 | $113.08 | $113.50 | $111.20 | $111.79 | $111.79 | 1,035,570 |
| 2022-10-12 | $110.76 | $114.05 | $108.78 | $114.00 | $114.00 | 1,831,680 |
| 2022-10-11 | $115.00 | $115.00 | $111.60 | $111.91 | $111.91 | 2,325,340 |
| 2022-10-10 | $115.00 | $117.95 | $113.00 | $115.70 | $115.70 | 2,937,530 |
| 2022-09-30 | $116.40 | $118.20 | $113.50 | $113.61 | $113.61 | 2,954,420 |
| 2022-09-29 | $117.00 | $117.95 | $114.80 | $115.50 | $115.50 | 2,205,140 |
| 2022-09-28 | $117.99 | $119.93 | $115.31 | $115.82 | $115.82 | 2,631,170 |
| 2022-09-27 | $121.68 | $122.00 | $114.60 | $117.80 | $117.80 | 5,328,730 |
| 2022-09-26 | $120.17 | $125.68 | $119.00 | $120.81 | $120.81 | 2,450,020 |
| 2022-09-23 | $119.85 | $123.50 | $117.70 | $120.94 | $120.94 | 1,737,370 |
| 2022-09-22 | $123.15 | $124.79 | $117.98 | $120.28 | $120.28 | 2,177,660 |
| 2022-09-21 | $125.24 | $127.00 | $122.10 | $124.60 | $124.60 | 1,562,810 |
| 2022-09-20 | $131.01 | $131.29 | $124.50 | $126.33 | $126.33 | 1,822,880 |
| 2022-09-19 | $130.95 | $132.00 | $128.44 | $129.96 | $129.96 | 1,886,540 |
| 2022-09-16 | $135.11 | $136.00 | $130.35 | $130.80 | $130.80 | 2,118,610 |
| 2022-09-15 | $132.30 | $138.16 | $132.30 | $134.91 | $134.91 | 2,362,150 |
| 2022-09-14 | $134.01 | $135.45 | $131.38 | $132.32 | $132.32 | 1,992,320 |
| 2022-09-13 | $133.40 | $140.22 | $131.21 | $136.32 | $136.32 | 3,152,350 |
| 2022-09-12 | $134.95 | $134.95 | $134.95 | $134.95 | $134.95 | 0 |
| 2022-09-09 | $126.45 | $137.64 | $124.95 | $134.95 | $134.95 | 3,373,240 |
| 2022-09-08 | $127.00 | $129.44 | $124.66 | $126.99 | $126.99 | 1,123,520 |
| 2022-09-07 | $127.50 | $129.60 | $124.16 | $127.13 | $127.13 | 1,038,270 |
| 2022-09-06 | $123.61 | $129.08 | $122.23 | $128.46 | $128.46 | 1,645,780 |
| 2022-09-05 | $126.40 | $127.75 | $122.03 | $122.93 | $122.93 | 1,628,450 |
| 2022-09-02 | $130.36 | $131.49 | $125.01 | $127.71 | $127.71 | 1,579,590 |
| 2022-09-01 | $128.50 | $133.30 | $127.13 | $129.97 | $129.97 | 2,307,070 |
| 2022-08-31 | $121.96 | $132.00 | $121.00 | $130.50 | $130.50 | 2,811,890 |
| 2022-08-30 | $122.50 | $123.50 | $120.50 | $121.96 | $121.96 | 937,110 |
| 2022-08-29 | $121.40 | $124.05 | $120.13 | $122.48 | $122.48 | 2,406,820 |
| 2022-08-26 | $125.36 | $126.70 | $122.53 | $124.33 | $124.33 | 1,749,670 |
| 2022-08-25 | $117.00 | $127.60 | $116.00 | $125.60 | $125.60 | 3,902,310 |
| 2022-08-24 | $117.13 | $119.23 | $115.68 | $116.10 | $116.10 | 2,161,570 |
| 2022-08-23 | $120.86 | $120.90 | $117.14 | $118.18 | $118.18 | 1,642,930 |
| 2022-08-22 | $116.20 | $123.54 | $115.38 | $120.90 | $120.90 | 3,020,440 |
| 2022-08-19 | $114.20 | $117.50 | $112.87 | $116.11 | $116.11 | 3,029,100 |
| 2022-08-18 | $116.31 | $116.31 | $113.19 | $114.10 | $114.10 | 1,667,860 |
| 2022-08-17 | $114.23 | $116.77 | $112.50 | $116.43 | $116.43 | 1,257,720 |
| 2022-08-16 | $114.98 | $117.28 | $113.80 | $114.42 | $114.42 | 1,710,160 |
| 2022-08-15 | $118.45 | $118.99 | $114.46 | $114.57 | $114.57 | 1,842,690 |
| 2022-08-12 | $116.42 | $119.55 | $114.73 | $118.60 | $118.60 | 1,854,060 |
| 2022-08-11 | $114.42 | $118.23 | $114.42 | $116.30 | $116.30 | 1,511,000 |
| 2022-08-10 | $116.67 | $116.90 | $113.20 | $115.40 | $115.40 | 1,569,580 |
| 2022-08-09 | $116.00 | $118.23 | $115.08 | $117.12 | $117.12 | 1,496,020 |
| 2022-08-08 | $117.23 | $120.00 | $115.27 | $115.75 | $115.75 | 1,319,600 |
| 2022-08-05 | $115.57 | $118.38 | $112.19 | $117.23 | $117.23 | 1,933,650 |
| 2022-08-04 | $117.30 | $117.30 | $114.05 | $115.66 | $115.66 | 1,838,390 |
| 2022-08-03 | $118.73 | $119.95 | $115.00 | $115.83 | $115.83 | 2,256,280 |
| 2022-08-02 | $118.50 | $119.49 | $115.80 | $118.00 | $118.00 | 1,710,740 |
| 2022-08-01 | $121.50 | $122.47 | $119.00 | $119.50 | $119.50 | 1,906,900 |
| 2022-07-29 | $124.64 | $125.89 | $118.50 | $120.42 | $120.42 | 2,259,250 |
| 2022-07-28 | $125.50 | $127.53 | $123.77 | $124.80 | $124.80 | 1,098,030 |
| 2022-07-27 | $125.20 | $127.79 | $124.00 | $125.80 | $125.80 | 1,482,490 |
| 2022-07-26 | $121.10 | $127.54 | $120.52 | $125.34 | $125.34 | 2,420,900 |
| 2022-07-25 | $122.40 | $127.80 | $119.90 | $121.99 | $121.99 | 2,776,780 |
| 2022-07-22 | $120.98 | $121.04 | $118.20 | $119.60 | $119.60 | 1,279,420 |
| 2022-07-21 | $121.77 | $122.48 | $119.30 | $120.30 | $120.30 | 1,073,920 |
| 2022-07-20 | $121.98 | $123.33 | $120.80 | $121.99 | $121.99 | 1,322,740 |
| 2022-07-19 | $123.53 | $124.10 | $119.50 | $121.00 | $121.00 | 2,053,360 |
| 2022-07-18 | $125.33 | $126.32 | $122.00 | $123.59 | $123.59 | 2,572,220 |
| 2022-07-15 | $128.42 | $133.39 | $126.30 | $127.07 | $125.32 | 2,387,350 |
| 2022-07-14 | $130.95 | $131.83 | $126.38 | $128.41 | $126.64 | 2,704,810 |
| 2022-07-13 | $131.50 | $134.77 | $130.13 | $131.55 | $129.73 | 1,255,890 |
| 2022-07-12 | $132.99 | $134.70 | $129.15 | $132.45 | $130.62 | 1,739,250 |
| 2022-07-11 | $135.72 | $138.77 | $133.00 | $134.72 | $132.86 | 1,735,890 |
| 2022-07-08 | $137.58 | $138.45 | $134.33 | $135.29 | $133.42 | 1,095,830 |
| 2022-07-07 | $136.90 | $137.66 | $134.11 | $137.00 | $135.11 | 1,170,660 |
| 2022-07-06 | $138.00 | $138.87 | $134.80 | $136.47 | $134.59 | 1,796,480 |
| 2022-07-05 | $145.00 | $146.97 | $136.10 | $138.92 | $137.00 | 3,627,510 |
| 2022-07-04 | $145.74 | $148.00 | $141.99 | $146.18 | $144.16 | 1,482,600 |
| 2022-07-01 | $151.37 | $156.27 | $142.17 | $148.71 | $146.66 | 1,377,090 |
| 2022-06-30 | $143.00 | $153.36 | $142.00 | $150.68 | $148.60 | 1,343,070 |
| 2022-06-29 | $140.00 | $145.80 | $138.94 | $144.28 | $142.29 | 2,039,540 |
| 2022-06-28 | $141.53 | $141.54 | $137.00 | $139.50 | $137.57 | 998,970 |
| 2022-06-27 | $139.15 | $142.70 | $138.00 | $140.83 | $138.89 | 1,981,130 |
| 2022-06-24 | $134.97 | $139.94 | $134.20 | $137.95 | $136.05 | 1,489,470 |
| 2022-06-23 | $135.00 | $136.48 | $132.50 | $135.37 | $133.50 | 1,362,870 |
| 2022-06-22 | $140.57 | $143.00 | $134.82 | $135.25 | $133.38 | 1,875,250 |
| 2022-06-21 | $140.04 | $143.58 | $137.00 | $141.99 | $140.03 | 3,229,610 |
| 2022-06-20 | $128.40 | $138.71 | $128.40 | $136.20 | $134.32 | 5,147,500 |
| 2022-06-17 | $125.12 | $128.00 | $124.01 | $126.10 | $124.36 | 1,136,330 |
| 2022-06-16 | $123.08 | $128.00 | $123.08 | $126.47 | $124.72 | 2,254,890 |
| 2022-06-15 | $116.25 | $126.00 | $115.61 | $124.00 | $122.29 | 3,075,460 |
| 2022-06-14 | $114.71 | $117.29 | $114.00 | $117.03 | $115.41 | 1,870,190 |
| 2022-06-13 | $118.00 | $118.99 | $114.55 | $116.08 | $114.48 | 1,982,050 |
| 2022-06-10 | $115.00 | $120.18 | $114.05 | $120.00 | $118.34 | 2,393,510 |
| 2022-06-09 | $119.50 | $120.01 | $115.01 | $115.69 | $114.09 | 3,317,450 |
| 2022-06-08 | $123.38 | $124.30 | $118.60 | $120.00 | $118.34 | 2,821,760 |
| 2022-06-07 | $126.25 | $126.99 | $123.11 | $123.95 | $122.24 | 979,820 |
| 2022-06-06 | $127.40 | $129.06 | $123.60 | $126.60 | $124.85 | 1,671,350 |
| 2022-06-02 | $122.47 | $128.18 | $121.89 | $128.02 | $126.25 | 2,079,900 |
| 2022-06-01 | $120.00 | $123.50 | $118.50 | $123.10 | $121.40 | 1,736,100 |
| 2022-05-31 | $116.44 | $120.06 | $114.57 | $119.60 | $117.95 | 2,341,060 |
| 2022-05-30 | $112.48 | $116.85 | $111.34 | $116.85 | $115.24 | 1,921,530 |
| 2022-05-27 | $114.24 | $115.70 | $110.68 | $111.33 | $109.79 | 1,490,640 |
| 2022-05-26 | $113.44 | $115.30 | $111.03 | $114.23 | $112.65 | 1,693,760 |
| 2022-05-25 | $113.52 | $114.00 | $111.35 | $112.07 | $110.52 | 1,502,230 |
| 2022-05-24 | $117.48 | $118.20 | $113.29 | $113.50 | $111.93 | 1,419,230 |
| 2022-05-23 | $119.00 | $119.08 | $117.00 | $117.45 | $115.83 | 754,310 |
| 2022-05-20 | $119.55 | $120.22 | $117.60 | $119.08 | $117.44 | 1,400,740 |
| 2022-05-19 | $119.88 | $120.25 | $117.29 | $119.64 | $117.99 | 597,060 |
| 2022-05-18 | $121.38 | $121.50 | $119.58 | $120.78 | $119.11 | 1,430,070 |
| 2022-05-17 | $121.29 | $122.23 | $119.00 | $121.47 | $119.79 | 1,212,910 |
| 2022-05-16 | $118.32 | $123.50 | $118.32 | $120.52 | $118.86 | 1,773,270 |
| 2022-05-13 | $114.09 | $119.50 | $114.07 | $117.78 | $116.15 | 1,709,920 |
| 2022-05-12 | $111.80 | $114.49 | $109.68 | $114.09 | $112.52 | 1,684,270 |
| 2022-05-11 | $111.21 | $115.49 | $110.00 | $111.73 | $110.19 | 3,174,190 |
| 2022-05-10 | $111.98 | $113.48 | $110.61 | $112.00 | $110.45 | 2,031,990 |
| 2022-05-09 | $115.50 | $116.20 | $112.00 | $114.10 | $112.52 | 1,542,430 |
| 2022-05-06 | $117.56 | $117.60 | $114.12 | $115.50 | $113.91 | 2,542,090 |
| 2022-05-05 | $117.50 | $120.20 | $112.00 | $120.00 | $118.34 | 3,972,080 |
| 2022-05-04 | $116.48 | $116.48 | $116.48 | $116.48 | $114.87 | 0 |
| 2022-05-03 | $116.48 | $116.48 | $116.48 | $116.48 | $114.87 | 0 |
| 2022-04-29 | $112.00 | $117.99 | $111.88 | $116.48 | $114.87 | 2,076,300 |
| 2022-04-28 | $110.73 | $112.95 | $108.01 | $111.70 | $110.16 | 1,708,640 |
| 2022-04-27 | $110.98 | $111.50 | $107.00 | $110.73 | $109.20 | 1,571,940 |
| 2022-04-26 | $117.39 | $118.00 | $110.27 | $111.06 | $109.53 | 1,635,940 |
| 2022-04-25 | $119.49 | $122.00 | $114.44 | $117.69 | $116.07 | 1,825,300 |
| 2022-04-22 | $119.60 | $122.38 | $117.46 | $121.06 | $119.39 | 1,436,350 |
| 2022-04-21 | $122.00 | $123.48 | $119.00 | $120.00 | $118.34 | 1,087,310 |
| 2022-04-20 | $126.72 | $126.79 | $121.30 | $123.03 | $121.33 | 1,445,000 |
| 2022-04-19 | $128.74 | $129.74 | $125.25 | $125.85 | $124.11 | 1,191,060 |
| 2022-04-18 | $131.00 | $131.90 | $128.38 | $130.00 | $128.21 | 953,340 |
| 2022-04-15 | $124.02 | $133.08 | $122.78 | $131.93 | $130.11 | 2,465,960 |
| 2022-04-14 | $117.60 | $125.00 | $117.40 | $124.00 | $122.29 | 1,619,930 |
| 2022-04-13 | $118.80 | $119.44 | $115.40 | $117.22 | $115.60 | 1,102,390 |
| 2022-04-12 | $120.22 | $122.50 | $117.15 | $118.60 | $116.96 | 1,137,720 |
| 2022-04-11 | $122.09 | $122.98 | $118.83 | $119.06 | $117.42 | 1,542,930 |
| 2022-04-08 | $122.15 | $124.38 | $121.24 | $122.24 | $120.55 | 1,173,080 |
| 2022-04-07 | $120.68 | $125.00 | $118.67 | $122.80 | $121.10 | 2,147,170 |
| 2022-04-06 | $117.16 | $123.24 | $116.07 | $120.70 | $119.03 | 2,497,890 |
| 2022-04-05 | $118.63 | $118.63 | $118.63 | $118.63 | $116.99 | 0 |
| 2022-04-04 | $118.63 | $118.63 | $118.63 | $118.63 | $116.99 | 0 |
| 2022-04-01 | $115.83 | $119.50 | $114.28 | $118.63 | $116.99 | 1,426,950 |
| 2022-03-31 | $114.80 | $119.00 | $113.18 | $117.00 | $115.38 | 1,519,710 |
| 2022-03-30 | $109.25 | $115.60 | $109.24 | $115.24 | $113.65 | 1,564,280 |
| 2022-03-29 | $111.72 | $113.67 | $108.99 | $109.26 | $107.75 | 1,409,660 |
| 2022-03-28 | $113.00 | $113.45 | $109.85 | $111.12 | $109.59 | 1,756,450 |
| 2022-03-25 | $117.97 | $118.80 | $114.43 | $114.77 | $113.19 | 1,685,490 |
| 2022-03-24 | $121.44 | $122.47 | $117.80 | $118.38 | $116.75 | 1,795,070 |
| 2022-03-23 | $124.22 | $124.22 | $121.30 | $122.59 | $120.90 | 883,480 |
| 2022-03-22 | $120.20 | $126.02 | $118.56 | $125.50 | $123.77 | 1,293,770 |
| 2022-03-21 | $119.50 | $122.68 | $117.20 | $120.35 | $118.69 | 1,735,480 |
| 2022-03-18 | $119.08 | $122.12 | $117.50 | $121.50 | $119.82 | 1,559,330 |
| 2022-03-17 | $111.33 | $119.50 | $110.00 | $119.24 | $117.59 | 2,431,750 |
| 2022-03-16 | $111.33 | $115.00 | $104.25 | $108.98 | $107.48 | 2,938,270 |
| 2022-03-15 | $117.98 | $118.48 | $108.04 | $112.78 | $111.22 | 3,607,250 |
| 2022-03-14 | $122.00 | $122.99 | $118.28 | $118.50 | $116.86 | 1,177,910 |
| 2022-03-11 | $123.23 | $124.80 | $120.11 | $123.49 | $121.79 | 854,560 |
| 2022-03-10 | $120.00 | $127.80 | $118.20 | $124.73 | $123.01 | 2,159,690 |
| 2022-03-09 | $120.47 | $122.21 | $113.25 | $119.00 | $117.36 | 2,179,700 |
| 2022-03-08 | $123.73 | $126.50 | $120.14 | $120.46 | $118.80 | 1,632,280 |
| 2022-03-07 | $127.83 | $128.39 | $122.86 | $124.02 | $122.31 | 1,713,190 |
| 2022-03-04 | $128.35 | $131.49 | $125.50 | $128.80 | $127.02 | 1,251,070 |
| 2022-03-03 | $127.00 | $130.56 | $125.12 | $129.07 | $127.29 | 1,921,400 |
| 2022-03-02 | $123.06 | $127.07 | $123.00 | $126.05 | $124.31 | 1,544,680 |
| 2022-03-01 | $126.61 | $127.67 | $122.50 | $123.06 | $121.36 | 1,905,630 |
| 2022-02-28 | $125.36 | $126.61 | $121.82 | $126.61 | $124.86 | 1,218,030 |
| 2022-02-25 | $126.30 | $127.73 | $124.79 | $125.36 | $123.63 | 800,510 |
| 2022-02-24 | $127.20 | $128.20 | $124.70 | $125.90 | $124.16 | 1,095,950 |
| 2022-02-23 | $127.34 | $129.01 | $125.60 | $127.87 | $126.10 | 1,041,290 |
| 2022-02-22 | $129.50 | $129.78 | $125.50 | $127.50 | $125.74 | 803,550 |
| 2022-02-21 | $129.23 | $129.90 | $128.00 | $129.25 | $127.47 | 1,138,670 |
| 2022-02-18 | $130.00 | $130.06 | $125.07 | $129.20 | $127.42 | 951,190 |
| 2022-02-17 | $130.68 | $130.68 | $127.01 | $127.50 | $125.74 | 1,099,890 |
| 2022-02-16 | $127.96 | $130.76 | $127.96 | $129.36 | $127.57 | 620,710 |
| 2022-02-15 | $128.22 | $129.52 | $126.53 | $127.96 | $126.19 | 1,196,560 |
| 2022-02-14 | $133.20 | $133.49 | $128.99 | $129.92 | $128.13 | 1,198,030 |
| 2022-02-11 | $131.98 | $135.28 | $130.00 | $134.11 | $132.26 | 1,001,430 |
| 2022-02-10 | $136.88 | $136.88 | $129.30 | $131.98 | $130.16 | 1,766,740 |
| 2022-02-09 | $140.27 | $142.80 | $134.23 | $136.31 | $134.43 | 1,430,800 |
| 2022-02-08 | $135.93 | $141.00 | $134.35 | $140.70 | $138.76 | 1,729,990 |
| 2022-02-07 | $136.60 | $138.00 | $134.22 | $136.37 | $134.49 | 1,560,600 |
| 2022-02-04 | $136.59 | $136.59 | $136.59 | $136.59 | $134.70 | 0 |
| 2022-02-03 | $136.59 | $136.59 | $136.59 | $136.59 | $134.70 | 0 |
| 2022-02-02 | $136.59 | $136.59 | $136.59 | $136.59 | $134.70 | 0 |
| 2022-02-01 | $136.59 | $136.59 | $136.59 | $136.59 | $134.70 | 0 |
| 2022-01-28 | $138.30 | $140.88 | $136.31 | $136.59 | $134.70 | 1,179,910 |
| 2022-01-27 | $141.72 | $141.72 | $137.16 | $138.28 | $136.37 | 1,395,110 |
| 2022-01-26 | $140.93 | $141.32 | $138.02 | $140.97 | $139.02 | 1,246,170 |
| 2022-01-25 | $140.99 | $143.49 | $139.00 | $139.12 | $137.20 | 1,681,890 |
| 2022-01-24 | $142.00 | $142.00 | $138.90 | $141.09 | $139.14 | 1,170,120 |
| 2022-01-21 | $150.89 | $150.89 | $138.44 | $140.90 | $138.95 | 3,173,600 |
| 2022-01-20 | $144.41 | $151.99 | $142.80 | $147.50 | $145.46 | 2,218,860 |
| 2022-01-19 | $143.00 | $148.88 | $141.80 | $143.64 | $141.66 | 2,092,450 |
| 2022-01-18 | $140.50 | $144.03 | $137.80 | $143.61 | $141.63 | 2,501,730 |
| 2022-01-17 | $138.41 | $145.55 | $135.50 | $140.07 | $138.14 | 1,973,740 |
| 2022-01-14 | $141.67 | $142.41 | $138.50 | $139.46 | $137.53 | 1,507,930 |
| 2022-01-13 | $146.50 | $147.20 | $141.00 | $141.67 | $139.71 | 1,657,670 |
| 2022-01-12 | $148.91 | $149.14 | $146.09 | $146.22 | $144.20 | 1,062,520 |
| 2022-01-11 | $150.58 | $151.80 | $147.23 | $149.55 | $147.49 | 1,519,060 |
| 2022-01-10 | $146.30 | $152.00 | $144.50 | $151.40 | $149.31 | 2,884,940 |
| 2022-01-07 | $140.88 | $147.90 | $140.09 | $146.78 | $144.75 | 2,918,050 |
| 2022-01-06 | $141.94 | $144.74 | $137.70 | $140.88 | $138.94 | 2,800,760 |
| 2022-01-05 | $143.82 | $147.00 | $140.67 | $143.89 | $141.90 | 2,420,120 |
| 2022-01-04 | $147.00 | $147.00 | $141.19 | $144.09 | $142.10 | 2,195,150 |
| 2022-01-03 | $147.50 | $147.50 | $147.50 | $147.50 | $145.46 | 0 |
| 2021-12-31 | $146.45 | $148.70 | $143.80 | $147.50 | $145.46 | 1,781,070 |
| 2021-12-30 | $144.98 | $148.73 | $143.45 | $146.15 | $144.13 | 1,838,080 |
| 2021-12-29 | $142.68 | $147.00 | $141.00 | $144.50 | $142.51 | 2,495,140 |
| 2021-12-28 | $142.71 | $145.83 | $139.04 | $144.21 | $142.22 | 1,873,240 |
| 2021-12-27 | $137.47 | $146.50 | $136.02 | $142.73 | $140.76 | 2,067,680 |
| 2021-12-24 | $137.29 | $139.60 | $132.70 | $138.17 | $136.26 | 1,206,410 |
| 2021-12-23 | $133.18 | $136.00 | $132.36 | $135.73 | $133.86 | 1,497,470 |
| 2021-12-22 | $134.42 | $136.36 | $132.10 | $133.62 | $131.78 | 1,139,220 |
| 2021-12-21 | $128.15 | $136.18 | $128.01 | $134.65 | $132.79 | 2,282,090 |
| 2021-12-20 | $130.01 | $133.00 | $127.44 | $128.15 | $126.38 | 1,682,900 |
| 2021-12-17 | $131.50 | $133.00 | $129.68 | $131.06 | $129.25 | 1,799,830 |
| 2021-12-16 | $134.47 | $134.66 | $131.38 | $132.79 | $130.96 | 1,149,010 |
| 2021-12-15 | $136.18 | $136.83 | $132.00 | $134.00 | $132.15 | 1,452,200 |
| 2021-12-14 | $139.03 | $139.58 | $135.18 | $136.15 | $134.27 | 1,814,630 |
| 2021-12-13 | $139.21 | $143.30 | $138.00 | $138.92 | $137.00 | 2,084,500 |
| 2021-12-07 | $123.52 | $131.58 | $121.80 | $130.00 | $128.21 | 5,399,230 |
| 2021-12-06 | $120.45 | $123.32 | $120.00 | $121.18 | $119.51 | 2,439,720 |
| 2021-12-03 | $119.80 | $119.80 | $119.80 | $119.80 | $118.15 | 1,522,150 |
| 2021-12-02 | $119.00 | $119.00 | $119.00 | $119.00 | $117.36 | 1,893,160 |
| 2021-12-01 | $120.00 | $120.89 | $116.70 | $117.91 | $116.28 | 2,698,570 |
| 2021-11-30 | $119.90 | $123.30 | $119.37 | $121.44 | $119.76 | 2,348,610 |
| 2021-11-29 | $121.21 | $121.99 | $119.01 | $119.31 | $117.66 | 1,874,830 |
| 2021-11-26 | $125.22 | $126.20 | $122.18 | $122.80 | $121.10 | 1,448,160 |
| 2021-11-25 | $126.15 | $127.00 | $124.50 | $126.00 | $124.26 | 1,079,560 |
| 2021-11-24 | $127.53 | $127.95 | $124.57 | $125.80 | $124.06 | 1,042,410 |
| 2021-11-23 | $127.00 | $128.00 | $123.50 | $127.77 | $126.01 | 1,916,590 |
| 2021-11-22 | $125.30 | $129.55 | $124.01 | $125.50 | $123.77 | 1,807,200 |
| 2021-11-19 | $126.01 | $127.98 | $123.00 | $124.82 | $123.10 | 1,519,650 |
| 2021-11-18 | $128.00 | $129.50 | $126.30 | $126.76 | $125.01 | 1,092,780 |
| 2021-11-17 | $129.25 | $130.38 | $127.26 | $128.41 | $126.64 | 1,515,640 |
| 2021-11-16 | $127.88 | $130.80 | $127.25 | $129.20 | $127.42 | 1,162,470 |
| 2021-11-15 | $130.98 | $132.19 | $127.25 | $127.90 | $126.13 | 1,678,270 |
| 2021-11-12 | $126.00 | $131.56 | $125.80 | $130.20 | $128.40 | 2,926,280 |
| 2021-11-11 | $121.40 | $127.70 | $121.40 | $126.21 | $124.47 | 2,430,880 |
| 2021-11-10 | $120.80 | $121.77 | $119.48 | $121.62 | $119.94 | 1,423,800 |
| 2021-11-09 | $122.39 | $122.49 | $120.20 | $121.30 | $119.63 | 891,400 |
| 2021-11-08 | $121.80 | $122.86 | $120.03 | $122.50 | $120.81 | 1,070,690 |
| 2021-11-05 | $122.67 | $122.67 | $122.67 | $122.67 | $120.98 | 1,062,060 |
| 2021-11-04 | $123.41 | $123.50 | $119.90 | $122.67 | $120.98 | 1,925,850 |
| 2021-11-03 | $125.50 | $127.00 | $122.80 | $123.32 | $121.62 | 1,417,470 |
| 2021-11-02 | $126.12 | $128.38 | $124.13 | $125.73 | $123.99 | 1,253,130 |
| 2021-11-01 | $128.23 | $128.23 | $123.67 | $126.13 | $124.39 | 2,197,690 |
| 2021-10-29 | $122.00 | $127.80 | $121.29 | $127.29 | $125.53 | 3,571,580 |
| 2021-10-28 | $124.99 | $125.50 | $119.68 | $121.28 | $119.61 | 2,911,580 |
| 2021-10-27 | $126.77 | $126.90 | $122.01 | $123.61 | $121.90 | 2,518,860 |
| 2021-10-26 | $131.22 | $132.89 | $126.56 | $126.77 | $125.02 | 2,021,600 |
| 2021-10-25 | $140.16 | $140.16 | $130.20 | $131.99 | $130.17 | 2,962,430 |
| 2021-10-22 | $132.19 | $142.00 | $131.40 | $138.75 | $136.83 | 3,396,150 |
| 2021-10-21 | $131.60 | $132.86 | $129.58 | $132.02 | $130.20 | 1,529,990 |
| 2021-10-20 | $139.00 | $139.00 | $131.10 | $131.17 | $129.36 | 1,453,570 |
| 2021-10-19 | $134.40 | $140.97 | $132.50 | $138.14 | $136.23 | 1,729,720 |
| 2021-10-18 | $132.08 | $135.46 | $128.80 | $133.73 | $131.88 | 1,192,160 |
| 2021-10-15 | $133.67 | $134.83 | $131.27 | $132.47 | $130.64 | 1,547,830 |
| 2021-10-14 | $131.79 | $134.58 | $131.34 | $133.90 | $132.05 | 886,330 |
| 2021-10-13 | $132.00 | $133.69 | $130.68 | $132.40 | $130.57 | 740,180 |
| 2021-10-12 | $131.60 | $133.45 | $129.33 | $131.57 | $129.75 | 1,209,010 |
| 2021-10-11 | $133.00 | $134.87 | $131.06 | $132.56 | $130.73 | 1,793,090 |
| 2021-10-08 | $131.70 | $133.57 | $128.02 | $132.43 | $130.60 | 1,462,540 |
| 2021-10-07 | $130.87 | $130.87 | $130.87 | $130.87 | $129.06 | 0 |
| 2021-10-06 | $130.87 | $130.87 | $130.87 | $130.87 | $129.06 | 0 |
| 2021-09-30 | $133.68 | $134.79 | $128.37 | $130.87 | $129.06 | 3,054,040 |
| 2021-09-29 | $129.11 | $134.05 | $129.10 | $133.28 | $131.44 | 1,301,280 |
| 2021-09-28 | $133.31 | $135.00 | $129.38 | $132.60 | $130.77 | 3,334,460 |
| 2021-09-27 | $128.62 | $135.90 | $128.62 | $133.99 | $132.14 | 2,867,320 |
| 2021-09-24 | $129.80 | $131.96 | $128.04 | $130.25 | $128.45 | 1,739,680 |
| 2021-09-23 | $125.05 | $130.51 | $123.25 | $129.15 | $127.37 | 3,044,340 |
| 2021-09-22 | $129.50 | $129.50 | $122.57 | $123.71 | $122.00 | 2,653,950 |
| 2021-09-21 | $133.00 | $133.00 | $133.00 | $133.00 | $131.16 | 0 |
| 2021-09-20 | $133.00 | $133.00 | $133.00 | $133.00 | $131.16 | 0 |
| 2021-09-17 | $134.50 | $134.50 | $130.47 | $133.00 | $131.16 | 1,263,840 |
| 2021-09-16 | $138.33 | $140.44 | $133.50 | $134.05 | $132.20 | 1,544,390 |
| 2021-09-15 | $143.99 | $144.79 | $136.68 | $137.50 | $135.60 | 1,920,200 |
| 2021-09-14 | $145.78 | $148.35 | $142.30 | $143.85 | $141.86 | 1,429,510 |
| 2021-09-13 | $147.47 | $147.47 | $142.50 | $146.00 | $143.98 | 1,007,510 |
| 2021-09-10 | $144.64 | $147.48 | $143.43 | $147.20 | $145.17 | 1,229,960 |
| 2021-09-09 | $155.50 | $155.89 | $143.23 | $146.29 | $144.27 | 2,885,150 |
| 2021-09-08 | $152.25 | $156.90 | $150.68 | $155.09 | $152.95 | 1,256,670 |
| 2021-09-07 | $157.80 | $159.11 | $150.31 | $153.01 | $150.90 | 1,508,260 |
| 2021-09-06 | $151.19 | $161.35 | $149.29 | $159.90 | $157.69 | 2,112,220 |
| 2021-09-03 | $150.14 | $152.30 | $146.10 | $151.44 | $149.35 | 1,533,070 |
| 2021-09-02 | $150.00 | $153.95 | $149.66 | $150.90 | $148.82 | 1,549,060 |
| 2021-09-01 | $153.68 | $154.00 | $146.02 | $152.21 | $150.11 | 2,317,180 |
| 2021-08-31 | $150.00 | $155.23 | $147.00 | $154.50 | $152.37 | 2,319,260 |
| 2021-08-30 | $143.54 | $151.94 | $142.11 | $148.41 | $146.36 | 2,322,410 |
| 2021-08-27 | $142.88 | $148.68 | $141.00 | $145.20 | $143.20 | 2,412,780 |
| 2021-08-26 | $146.98 | $146.98 | $139.01 | $143.21 | $141.23 | 2,440,760 |
| 2021-08-25 | $143.21 | $149.06 | $141.60 | $148.20 | $146.15 | 1,828,700 |
| 2021-08-24 | $143.50 | $145.48 | $141.10 | $143.21 | $141.23 | 1,408,230 |
| 2021-08-23 | $143.00 | $144.50 | $141.00 | $143.01 | $141.04 | 1,518,140 |
| 2021-08-20 | $149.70 | $149.70 | $142.00 | $143.00 | $141.03 | 1,549,930 |
| 2021-08-19 | $148.05 | $150.99 | $145.66 | $148.91 | $146.85 | 1,394,660 |
| 2021-08-18 | $150.29 | $152.00 | $145.12 | $150.00 | $147.93 | 1,667,110 |
| 2021-08-17 | $160.00 | $160.00 | $149.30 | $152.61 | $150.50 | 3,345,220 |
| 2021-08-16 | $144.00 | $160.61 | $143.81 | $159.68 | $157.48 | 2,828,070 |
| 2021-08-13 | $146.00 | $148.93 | $144.05 | $146.52 | $144.50 | 2,536,350 |
| 2021-08-12 | $157.50 | $163.20 | $142.68 | $144.38 | $142.39 | 5,309,770 |
| 2021-08-11 | $148.68 | $157.42 | $146.02 | $154.00 | $151.87 | 3,480,970 |
| 2021-08-10 | $154.00 | $154.35 | $144.50 | $149.40 | $147.34 | 5,831,470 |
| 2021-08-09 | $139.30 | $155.87 | $136.00 | $155.04 | $152.90 | 5,158,170 |
| 2021-08-06 | $140.92 | $142.40 | $137.15 | $141.70 | $139.74 | 1,403,410 |
| 2021-08-05 | $140.90 | $147.10 | $138.00 | $143.00 | $141.03 | 1,886,550 |
| 2021-08-04 | $135.99 | $144.00 | $134.36 | $141.10 | $139.15 | 2,199,740 |
| 2021-08-03 | $138.00 | $139.00 | $134.52 | $135.99 | $134.11 | 2,358,640 |
| 2021-08-02 | $144.50 | $144.50 | $129.50 | $138.91 | $136.99 | 4,970,330 |
| 2021-07-30 | $134.25 | $146.02 | $130.29 | $143.86 | $141.87 | 4,953,290 |
| 2021-07-29 | $134.31 | $136.99 | $133.14 | $134.73 | $132.87 | 2,197,460 |
| 2021-07-28 | $128.18 | $135.27 | $126.08 | $134.31 | $132.46 | 4,148,540 |
| 2021-07-27 | $138.18 | $139.88 | $128.98 | $129.60 | $127.81 | 2,801,070 |
| 2021-07-26 | $142.18 | $142.56 | $137.25 | $138.15 | $136.24 | 2,378,140 |
| 2021-07-23 | $142.40 | $144.28 | $140.02 | $142.00 | $140.04 | 2,253,910 |
| 2021-07-22 | $140.27 | $145.11 | $138.00 | $142.38 | $140.41 | 2,521,660 |
| 2021-07-21 | $137.96 | $139.56 | $136.00 | $139.27 | $137.35 | 2,006,240 |
| 2021-07-20 | $138.41 | $138.88 | $134.30 | $138.10 | $136.19 | 1,821,550 |
| 2021-07-19 | $135.27 | $139.00 | $133.39 | $137.85 | $135.95 | 2,135,210 |
| 2021-07-16 | $141.50 | $141.50 | $136.06 | $136.80 | $134.91 | 1,889,340 |
| 2021-07-15 | $135.88 | $139.80 | $134.78 | $138.89 | $136.97 | 1,831,460 |
| 2021-07-14 | $134.71 | $136.36 | $131.77 | $135.98 | $134.10 | 2,067,730 |
| 2021-07-13 | $135.00 | $137.65 | $133.54 | $135.25 | $133.38 | 1,512,810 |
| 2021-07-12 | $133.74 | $137.48 | $130.66 | $135.45 | $133.58 | 2,326,920 |
| 2021-07-09 | $134.74 | $134.74 | $129.58 | $132.50 | $130.67 | 2,440,150 |
| 2021-07-08 | $141.71 | $142.48 | $133.38 | $133.60 | $131.76 | 2,277,700 |
| 2021-07-07 | $135.15 | $141.42 | $133.59 | $140.89 | $138.95 | 2,667,320 |
| 2021-07-06 | $137.67 | $138.00 | $132.10 | $135.26 | $133.39 | 2,242,890 |
| 2021-07-05 | $140.00 | $140.34 | $133.00 | $135.92 | $134.04 | 2,377,870 |
| 2021-07-02 | $146.47 | $146.92 | $139.00 | $139.20 | $137.28 | 2,699,960 |
| 2021-07-01 | $141.39 | $147.19 | $140.00 | $146.50 | $144.48 | 2,123,400 |
| 2021-06-30 | $147.00 | $147.39 | $140.00 | $141.96 | $140.00 | 2,863,440 |
| 2021-06-29 | $151.88 | $151.88 | $144.00 | $147.22 | $145.19 | 3,621,670 |
| 2021-06-28 | $150.68 | $152.50 | $149.00 | $150.01 | $147.94 | 1,347,230 |
| 2021-06-25 | $149.28 | $151.88 | $148.29 | $151.00 | $148.92 | 1,266,300 |
| 2021-06-24 | $151.99 | $152.95 | $149.90 | $151.32 | $149.23 | 1,357,870 |
| 2021-06-23 | $145.61 | $153.00 | $144.11 | $152.29 | $150.19 | 2,771,800 |
| 2021-06-22 | $144.00 | $149.20 | $142.65 | $146.66 | $144.64 | 2,532,770 |
| 2021-06-21 | $147.40 | $147.87 | $139.80 | $143.06 | $141.09 | 3,445,310 |
| 2021-06-18 | $151.39 | $153.50 | $146.61 | $147.40 | $145.37 | 1,900,770 |
| 2021-06-17 | $147.92 | $151.92 | $145.55 | $151.40 | $149.31 | 1,338,160 |
| 2021-06-16 | $151.90 | $151.90 | $145.68 | $147.92 | $145.88 | 1,246,170 |
| 2021-06-15 | $150.91 | $151.99 | $149.01 | $150.65 | $148.57 | 1,386,480 |
| 2021-06-14 | $150.68 | $150.68 | $150.68 | $150.68 | $148.60 | 0 |
| 2021-06-11 | $151.99 | $154.10 | $150.63 | $150.68 | $148.60 | 1,421,200 |
| 2021-06-10 | $148.06 | $152.94 | $147.50 | $151.99 | $149.89 | 1,843,700 |
| 2021-06-09 | $154.90 | $157.80 | $147.60 | $147.94 | $145.90 | 2,518,820 |
| 2021-06-08 | $155.00 | $159.94 | $153.11 | $153.80 | $151.68 | 2,407,050 |
| 2021-06-07 | $155.23 | $156.50 | $154.01 | $154.65 | $151.33 | 1,294,470 |
| 2021-06-04 | $155.88 | $155.88 | $153.12 | $155.22 | $151.89 | 1,182,210 |
| 2021-06-03 | $157.00 | $158.00 | $153.50 | $154.33 | $151.02 | 1,531,530 |
| 2021-06-02 | $157.66 | $158.58 | $153.00 | $155.97 | $152.63 | 1,959,960 |
| 2021-06-01 | $150.35 | $155.81 | $149.14 | $155.41 | $152.08 | 2,639,970 |
| 2021-05-31 | $147.46 | $150.20 | $146.00 | $148.24 | $145.06 | 2,527,210 |
| 2021-05-28 | $153.11 | $153.11 | $146.77 | $147.01 | $143.86 | 2,869,680 |
| 2021-05-27 | $152.26 | $155.59 | $150.10 | $155.59 | $152.25 | 1,750,030 |
| 2021-05-26 | $157.37 | $159.34 | $152.20 | $152.60 | $149.33 | 1,825,340 |
| 2021-05-25 | $153.91 | $159.88 | $152.10 | $159.35 | $155.93 | 1,812,500 |
| 2021-05-24 | $151.05 | $156.19 | $151.05 | $153.49 | $150.20 | 1,177,470 |
| 2021-05-21 | $153.34 | $155.80 | $148.68 | $153.00 | $149.72 | 2,350,830 |
| 2021-05-20 | $158.65 | $158.99 | $152.00 | $155.04 | $151.72 | 1,848,240 |
| 2021-05-19 | $159.80 | $161.39 | $155.88 | $156.50 | $153.14 | 1,009,030 |
| 2021-05-18 | $163.50 | $164.50 | $156.88 | $158.80 | $155.40 | 2,471,820 |
| 2021-05-17 | $148.00 | $162.81 | $147.15 | $160.75 | $157.30 | 3,370,230 |
| 2021-05-14 | $148.89 | $151.41 | $144.35 | $148.05 | $144.88 | 1,573,770 |
| 2021-05-13 | $150.84 | $151.95 | $145.00 | $147.16 | $144.00 | 2,071,550 |
| 2021-05-12 | $154.99 | $158.65 | $150.01 | $152.53 | $149.26 | 2,524,630 |
| 2021-05-11 | $156.25 | $158.61 | $154.01 | $155.62 | $152.28 | 2,030,540 |
| 2021-05-10 | $163.00 | $165.06 | $158.69 | $159.41 | $155.99 | 1,734,950 |
| 2021-05-07 | $167.67 | $173.00 | $163.38 | $163.73 | $160.22 | 2,823,060 |
| 2021-05-06 | $167.72 | $172.00 | $166.55 | $168.80 | $165.18 | 3,632,060 |
| 2021-05-05 | $166.80 | $166.80 | $166.80 | $166.80 | $163.22 | 0 |
| 2021-05-04 | $166.80 | $166.80 | $166.80 | $166.80 | $163.22 | 0 |
| 2021-04-30 | $155.00 | $168.60 | $154.00 | $166.80 | $163.22 | 3,832,710 |
| 2021-04-29 | $157.33 | $158.98 | $152.55 | $153.46 | $150.17 | 1,380,980 |
| 2021-04-28 | $153.22 | $157.50 | $153.22 | $156.64 | $153.28 | 1,583,970 |
| 2021-04-27 | $151.19 | $155.63 | $149.75 | $153.86 | $150.56 | 1,999,240 |
| 2021-04-26 | $159.00 | $160.68 | $151.06 | $152.59 | $149.32 | 2,981,220 |
| 2021-04-23 | $162.48 | $163.00 | $154.26 | $156.17 | $152.82 | 2,834,920 |
| 2021-04-22 | $161.11 | $161.88 | $155.20 | $161.00 | $157.55 | 1,253,090 |
| 2021-04-21 | $153.99 | $160.00 | $153.99 | $158.41 | $155.01 | 2,018,170 |
| 2021-04-20 | $155.00 | $157.48 | $152.98 | $153.63 | $150.34 | 1,357,510 |
| 2021-04-19 | $155.32 | $156.08 | $152.50 | $155.09 | $151.76 | 1,677,000 |
| 2021-04-16 | $153.00 | $155.66 | $149.00 | $155.01 | $151.69 | 1,997,820 |
| 2021-04-15 | $152.71 | $154.26 | $146.84 | $152.21 | $148.95 | 3,375,900 |
| 2021-04-14 | $149.51 | $157.74 | $149.51 | $154.10 | $150.80 | 3,655,410 |
| 2021-04-13 | $157.36 | $161.50 | $147.80 | $148.46 | $145.28 | 5,319,400 |
| 2021-04-12 | $170.39 | $174.38 | $158.00 | $159.50 | $156.08 | 2,848,710 |
| 2021-04-09 | $168.32 | $171.96 | $165.18 | $170.40 | $166.75 | 1,873,400 |
| 2021-04-08 | $161.59 | $168.60 | $159.69 | $167.48 | $163.89 | 1,374,980 |
| 2021-04-07 | $166.14 | $167.50 | $158.00 | $161.18 | $157.72 | 2,011,570 |
| 2021-04-06 | $168.50 | $169.00 | $161.30 | $168.00 | $164.40 | 1,729,520 |
| 2021-04-05 | $167.90 | $167.90 | $167.90 | $167.90 | $164.30 | 0 |
| 2021-04-02 | $162.52 | $171.28 | $159.62 | $167.90 | $164.30 | 2,275,840 |
| 2021-04-01 | $160.00 | $163.84 | $159.16 | $160.85 | $157.40 | 1,141,140 |
| 2021-03-31 | $163.42 | $163.42 | $157.50 | $157.61 | $154.23 | 2,035,950 |
| 2021-03-30 | $162.68 | $167.50 | $161.00 | $164.69 | $161.16 | 1,789,730 |
| 2021-03-29 | $159.17 | $163.51 | $158.74 | $162.90 | $159.41 | 2,031,610 |
| 2021-03-26 | $154.50 | $159.50 | $154.48 | $158.13 | $154.74 | 2,449,340 |
| 2021-03-25 | $153.00 | $154.96 | $150.42 | $154.10 | $150.80 | 2,477,730 |
| 2021-03-24 | $157.93 | $159.99 | $152.88 | $154.19 | $150.88 | 2,381,460 |
| 2021-03-23 | $158.90 | $161.50 | $156.50 | $158.87 | $155.46 | 2,971,540 |
| 2021-03-22 | $160.51 | $162.38 | $151.70 | $158.63 | $155.23 | 2,557,530 |
| 2021-03-19 | $154.98 | $163.59 | $153.58 | $159.59 | $156.17 | 2,796,890 |
| 2021-03-18 | $150.38 | $160.50 | $149.53 | $157.98 | $154.59 | 2,604,130 |
| 2021-03-17 | $142.86 | $150.88 | $141.34 | $149.20 | $146.00 | 2,741,020 |
| 2021-03-16 | $140.58 | $141.88 | $138.50 | $141.05 | $138.03 | 1,988,530 |
| 2021-03-15 | $144.00 | $147.54 | $139.80 | $141.43 | $138.40 | 2,758,750 |
| 2021-03-12 | $146.50 | $148.60 | $143.70 | $146.18 | $143.05 | 1,587,330 |
| 2021-03-11 | $144.56 | $146.98 | $142.53 | $146.71 | $143.56 | 2,242,180 |
| 2021-03-10 | $145.96 | $150.00 | $141.19 | $142.40 | $139.35 | 1,939,660 |
| 2021-03-09 | $146.95 | $148.77 | $143.00 | $145.12 | $142.01 | 2,420,310 |
| 2021-03-08 | $152.36 | $155.36 | $147.00 | $147.04 | $143.89 | 2,978,390 |
| 2021-03-05 | $145.00 | $152.66 | $145.00 | $152.40 | $149.13 | 2,402,810 |
| 2021-03-04 | $150.80 | $150.98 | $145.10 | $148.80 | $145.61 | 2,793,950 |
| 2021-03-03 | $150.30 | $153.58 | $147.70 | $151.29 | $148.05 | 1,722,550 |
| 2021-03-02 | $151.31 | $154.66 | $149.31 | $152.16 | $148.90 | 1,950,670 |
| 2021-03-01 | $148.87 | $152.76 | $145.00 | $151.53 | $148.28 | 3,109,810 |
| 2021-02-26 | $148.70 | $153.00 | $145.00 | $151.53 | $148.28 | 3,026,330 |
| 2021-02-25 | $151.00 | $155.00 | $147.70 | $151.96 | $148.70 | 1,979,960 |
| 2021-02-24 | $153.00 | $154.22 | $147.77 | $149.68 | $146.47 | 4,100,080 |
| 2021-02-23 | $152.51 | $155.99 | $150.68 | $152.69 | $149.42 | 3,463,520 |
| 2021-02-22 | $158.03 | $158.60 | $151.13 | $154.95 | $151.63 | 3,115,790 |
| 2021-02-19 | $163.56 | $165.48 | $158.06 | $161.26 | $157.80 | 2,321,990 |
| 2021-02-18 | $164.99 | $167.63 | $161.47 | $165.99 | $162.43 | 2,513,640 |
| 2021-02-17 | $163.72 | $163.72 | $163.72 | $163.72 | $160.21 | 0 |
| 2021-02-16 | $163.72 | $163.72 | $163.72 | $163.72 | $160.21 | 0 |
| 2021-02-15 | $163.72 | $163.72 | $163.72 | $163.72 | $160.21 | 0 |
| 2021-02-12 | $163.72 | $163.72 | $163.72 | $163.72 | $160.21 | 0 |
| 2021-02-11 | $163.72 | $163.72 | $163.72 | $163.72 | $160.21 | 0 |
| 2021-02-10 | $166.19 | $168.38 | $162.79 | $163.72 | $160.21 | 2,385,430 |
| 2021-02-09 | $166.93 | $169.00 | $163.50 | $164.84 | $161.31 | 2,210,520 |
| 2021-02-08 | $161.28 | $169.32 | $161.11 | $165.30 | $161.76 | 2,692,810 |
| 2021-02-05 | $166.00 | $170.00 | $162.00 | $162.97 | $159.48 | 2,668,200 |
| 2021-02-04 | $163.32 | $168.50 | $162.00 | $164.20 | $160.68 | 3,222,890 |
| 2021-02-03 | $159.00 | $166.66 | $157.00 | $163.11 | $159.61 | 3,307,420 |
| 2021-02-02 | $155.20 | $160.89 | $153.00 | $159.00 | $155.59 | 2,271,170 |
| 2021-02-01 | $149.60 | $157.00 | $149.50 | $154.77 | $151.45 | 2,871,190 |
| 2021-01-29 | $149.81 | $152.80 | $147.82 | $149.60 | $146.39 | 1,914,210 |
| 2021-01-28 | $150.34 | $156.55 | $147.33 | $148.33 | $145.15 | 2,981,680 |
| 2021-01-27 | $152.01 | $159.55 | $149.38 | $150.70 | $147.47 | 3,680,790 |
| 2021-01-26 | $149.76 | $154.99 | $148.00 | $152.65 | $149.38 | 3,686,710 |
| 2021-01-25 | $145.20 | $148.07 | $143.33 | $144.35 | $141.26 | 2,179,810 |
| 2021-01-22 | $139.59 | $145.45 | $139.50 | $145.30 | $142.18 | 3,474,710 |
| 2021-01-21 | $137.00 | $139.42 | $133.75 | $138.81 | $135.83 | 2,851,570 |
| 2021-01-20 | $130.20 | $138.20 | $129.14 | $136.40 | $133.48 | 2,456,990 |
| 2021-01-19 | $133.99 | $135.00 | $129.70 | $130.10 | $127.31 | 1,575,430 |
| 2021-01-18 | $126.68 | $135.26 | $122.22 | $133.82 | $130.95 | 4,030,950 |
| 2021-01-15 | $122.37 | $127.65 | $121.13 | $126.65 | $123.93 | 2,444,750 |
| 2021-01-14 | $125.01 | $125.77 | $118.50 | $123.68 | $121.03 | 3,173,880 |
| 2021-01-13 | $133.69 | $133.69 | $123.60 | $125.00 | $122.32 | 2,516,650 |
| 2021-01-12 | $127.68 | $134.00 | $124.91 | $133.25 | $130.39 | 2,284,570 |
| 2021-01-11 | $128.03 | $130.31 | $125.80 | $126.98 | $124.26 | 3,190,590 |
| 2021-01-08 | $133.40 | $134.39 | $126.40 | $128.00 | $125.26 | 3,834,260 |
| 2021-01-07 | $132.07 | $134.52 | $130.65 | $132.10 | $129.27 | 2,259,470 |
| 2021-01-06 | $132.00 | $133.49 | $128.92 | $131.65 | $128.83 | 2,341,980 |
| 2021-01-05 | $130.00 | $131.80 | $128.42 | $130.00 | $127.21 | 1,858,430 |
| 2021-01-04 | $136.66 | $136.66 | $128.55 | $130.32 | $127.53 | 3,583,480 |
| 2021-01-01 | $134.50 | $134.50 | $134.50 | $134.50 | $131.62 | 0 |
| 2020-12-31 | $128.80 | $135.19 | $127.52 | $134.50 | $131.62 | 1,769,740 |
| 2020-12-30 | $126.25 | $128.88 | $125.37 | $127.44 | $124.71 | 1,169,650 |
| 2020-12-29 | $124.70 | $127.49 | $124.32 | $125.37 | $122.68 | 1,376,880 |
| 2020-12-28 | $119.08 | $126.98 | $119.00 | $125.75 | $123.05 | 2,964,080 |
| 2020-12-25 | $123.00 | $123.69 | $117.64 | $119.51 | $116.95 | 3,067,150 |
| 2020-12-24 | $126.36 | $128.30 | $122.32 | $122.60 | $119.97 | 1,558,880 |
| 2020-12-23 | $129.34 | $131.47 | $124.62 | $127.27 | $124.54 | 2,663,210 |
| 2020-12-22 | $130.48 | $133.75 | $129.01 | $129.80 | $127.02 | 1,758,180 |
| 2020-12-21 | $127.12 | $130.30 | $124.88 | $130.00 | $127.21 | 1,703,160 |
| 2020-12-18 | $128.80 | $130.22 | $127.00 | $128.27 | $125.52 | 1,181,690 |
| 2020-12-17 | $127.39 | $129.77 | $127.29 | $128.89 | $126.13 | 931,830 |
| 2020-12-16 | $128.52 | $129.97 | $127.00 | $127.50 | $124.77 | 890,710 |
| 2020-12-15 | $128.88 | $129.96 | $126.61 | $127.54 | $124.81 | 1,620,100 |
| 2020-12-14 | $125.20 | $128.57 | $122.54 | $127.88 | $125.14 | 2,546,490 |
| 2020-12-11 | $125.28 | $128.48 | $123.00 | $124.53 | $121.86 | 1,908,700 |
| 2020-12-10 | $125.50 | $126.60 | $123.50 | $125.28 | $122.59 | 1,755,760 |
| 2020-12-09 | $130.00 | $131.47 | $125.59 | $125.59 | $122.90 | 1,625,310 |
| 2020-12-08 | $131.01 | $132.04 | $128.55 | $131.00 | $128.19 | 1,150,150 |
| 2020-12-07 | $133.00 | $134.23 | $130.70 | $131.74 | $128.92 | 777,840 |
| 2020-12-04 | $130.30 | $133.55 | $129.49 | $133.55 | $130.69 | 994,700 |
| 2020-12-03 | $130.11 | $131.45 | $129.18 | $130.04 | $127.25 | 829,480 |
| 2020-12-02 | $130.48 | $131.59 | $128.20 | $130.48 | $127.68 | 1,274,060 |
| 2020-12-01 | $128.50 | $131.00 | $128.00 | $130.48 | $127.68 | 1,605,110 |
| 2020-11-30 | $130.47 | $131.02 | $125.10 | $127.58 | $124.84 | 2,290,620 |
| 2020-11-27 | $131.00 | $131.98 | $128.99 | $130.47 | $127.67 | 1,117,840 |
| 2020-11-26 | $132.31 | $133.80 | $129.31 | $131.26 | $128.45 | 1,744,110 |
| 2020-11-25 | $138.99 | $139.00 | $131.00 | $132.30 | $129.46 | 2,422,040 |
| 2020-11-24 | $137.69 | $139.00 | $135.59 | $137.97 | $135.01 | 1,600,440 |
| 2020-11-23 | $134.46 | $138.04 | $133.06 | $137.69 | $134.74 | 2,452,800 |
| 2020-11-20 | $131.80 | $134.67 | $130.58 | $134.03 | $131.16 | 1,474,010 |
| 2020-11-19 | $127.73 | $132.65 | $124.30 | $132.02 | $129.19 | 2,127,570 |
| 2020-11-18 | $130.86 | $130.86 | $124.00 | $126.50 | $123.79 | 1,933,960 |
| 2020-11-17 | $128.39 | $132.20 | $126.80 | $128.79 | $126.03 | 3,188,370 |
| 2020-11-16 | $132.14 | $134.45 | $128.00 | $128.77 | $126.01 | 1,898,900 |
| 2020-11-13 | $132.53 | $135.38 | $131.30 | $132.40 | $129.56 | 1,907,200 |
| 2020-11-12 | $131.30 | $133.69 | $130.70 | $132.01 | $129.18 | 1,286,780 |
| 2020-11-11 | $133.32 | $135.45 | $130.50 | $131.20 | $128.39 | 1,341,890 |
| 2020-11-10 | $130.00 | $134.50 | $128.51 | $134.22 | $131.34 | 1,563,240 |
| 2020-11-09 | $132.40 | $134.00 | $127.38 | $131.61 | $128.79 | 2,580,450 |
| 2020-11-06 | $129.25 | $132.48 | $128.21 | $132.37 | $129.53 | 1,484,590 |
| 2020-11-05 | $129.33 | $131.00 | $127.00 | $130.06 | $127.27 | 2,363,160 |
| 2020-11-04 | $126.44 | $130.68 | $126.44 | $129.33 | $126.56 | 1,279,980 |
| 2020-11-03 | $127.50 | $129.30 | $125.68 | $127.00 | $124.28 | 2,021,100 |
| 2020-11-02 | $124.75 | $129.88 | $123.15 | $126.44 | $123.73 | 3,168,810 |
| 2020-10-30 | $129.34 | $130.25 | $121.99 | $122.89 | $120.26 | 2,166,070 |
| 2020-10-29 | $119.90 | $127.15 | $119.00 | $126.80 | $124.08 | 2,638,200 |
| 2020-10-28 | $117.87 | $122.00 | $116.55 | $122.00 | $119.38 | 1,903,340 |
| 2020-10-27 | $114.30 | $118.00 | $112.04 | $117.40 | $114.88 | 1,903,910 |
| 2020-10-26 | $113.81 | $113.81 | $111.30 | $112.91 | $110.49 | 1,064,450 |
| 2020-10-23 | $117.08 | $117.98 | $113.67 | $113.72 | $111.28 | 743,850 |
| 2020-10-22 | $118.50 | $119.15 | $115.60 | $117.25 | $114.74 | 1,217,150 |
| 2020-10-21 | $118.03 | $118.87 | $114.60 | $118.50 | $115.96 | 1,968,540 |
| 2020-10-20 | $114.87 | $117.80 | $114.87 | $116.85 | $114.34 | 1,025,630 |
| 2020-10-19 | $119.00 | $119.00 | $115.00 | $116.07 | $113.58 | 2,114,660 |
| 2020-10-16 | $117.56 | $119.79 | $116.15 | $118.96 | $116.41 | 1,528,260 |
| 2020-10-15 | $118.37 | $120.76 | $116.30 | $117.75 | $115.23 | 2,040,790 |
| 2020-10-14 | $117.49 | $118.88 | $116.06 | $117.38 | $114.86 | 1,458,930 |
| 2020-10-13 | $111.01 | $117.98 | $110.21 | $116.89 | $114.38 | 2,146,870 |
| 2020-10-12 | $108.00 | $111.98 | $107.38 | $111.36 | $108.97 | 2,381,980 |
| 2020-10-09 | $110.00 | $110.00 | $105.88 | $108.45 | $106.12 | 1,403,110 |
| 2020-10-08 | $107.77 | $107.77 | $107.77 | $107.77 | $105.46 | 0 |
| 2020-10-07 | $107.77 | $107.77 | $107.77 | $107.77 | $105.46 | 0 |
| 2020-10-06 | $107.77 | $107.77 | $107.77 | $107.77 | $105.46 | 0 |
| 2020-10-05 | $107.77 | $107.77 | $107.77 | $107.77 | $105.46 | 0 |
| 2020-10-02 | $107.77 | $107.77 | $107.77 | $107.77 | $105.46 | 0 |
| 2020-10-01 | $107.77 | $107.77 | $107.77 | $107.77 | $105.46 | 0 |
| 2020-09-30 | $106.06 | $108.70 | $105.07 | $107.77 | $105.46 | 1,298,450 |
| 2020-09-29 | $108.98 | $109.49 | $106.22 | $106.32 | $104.04 | 853,050 |
| 2020-09-28 | $109.14 | $110.79 | $106.95 | $107.37 | $105.07 | 1,782,260 |
| 2020-09-25 | $108.24 | $110.00 | $103.33 | $109.65 | $107.30 | 3,022,700 |
| 2020-09-24 | $112.00 | $112.00 | $108.37 | $109.00 | $106.66 | 1,184,540 |
| 2020-09-23 | $113.64 | $115.19 | $110.00 | $112.41 | $110.00 | 2,448,600 |
| 2020-09-22 | $113.83 | $114.50 | $111.60 | $113.31 | $110.88 | 1,755,690 |
| 2020-09-21 | $115.00 | $117.48 | $112.33 | $115.30 | $112.83 | 2,624,940 |
| 2020-09-18 | $111.16 | $116.19 | $110.61 | $113.59 | $111.15 | 2,925,900 |
| 2020-09-17 | $108.85 | $112.50 | $108.30 | $111.16 | $108.78 | 2,007,740 |
| 2020-09-16 | $107.50 | $110.66 | $107.01 | $109.26 | $106.92 | 2,691,020 |
| 2020-09-15 | $109.00 | $110.88 | $107.30 | $108.33 | $106.01 | 1,880,840 |
| 2020-09-14 | $108.55 | $114.60 | $106.90 | $109.66 | $107.31 | 3,907,930 |
| 2020-09-11 | $108.50 | $109.95 | $105.80 | $108.48 | $106.15 | 2,927,160 |
| 2020-09-10 | $102.90 | $110.99 | $102.90 | $107.50 | $105.20 | 3,959,440 |
| 2020-09-09 | $104.70 | $106.02 | $101.50 | $102.90 | $100.69 | 3,310,320 |
| 2020-09-08 | $104.52 | $107.13 | $102.85 | $106.48 | $104.20 | 2,607,140 |
| 2020-09-07 | $105.78 | $107.48 | $102.87 | $103.71 | $101.49 | 2,302,270 |
| 2020-09-04 | $103.88 | $106.42 | $103.18 | $105.62 | $103.36 | 1,534,880 |
| 2020-09-03 | $107.45 | $107.89 | $105.02 | $106.35 | $104.07 | 1,730,380 |
| 2020-09-02 | $106.90 | $108.90 | $105.84 | $107.60 | $105.29 | 2,072,320 |
| 2020-09-01 | $100.78 | $106.99 | $100.51 | $106.81 | $104.52 | 2,600,400 |
| 2020-08-31 | $104.49 | $104.99 | $99.98 | $101.00 | $98.83 | 2,456,430 |
| 2020-08-28 | $101.34 | $102.88 | $100.13 | $102.26 | $100.07 | 1,589,400 |
| 2020-08-27 | $99.90 | $101.45 | $99.50 | $100.13 | $97.98 | 1,073,710 |
| 2020-08-26 | $101.30 | $102.68 | $99.80 | $99.99 | $97.85 | 1,725,030 |
| 2020-08-25 | $101.50 | $103.50 | $100.88 | $101.42 | $99.25 | 1,355,440 |
| 2020-08-24 | $101.55 | $104.56 | $101.00 | $102.00 | $99.81 | 2,135,230 |
| 2020-08-21 | $101.91 | $103.60 | $100.95 | $102.05 | $99.86 | 1,859,290 |
| 2020-08-20 | $105.41 | $107.27 | $101.11 | $102.09 | $99.90 | 2,877,120 |
| 2020-08-19 | $105.01 | $107.50 | $104.50 | $105.60 | $103.34 | 1,219,600 |
| 2020-08-18 | $105.95 | $109.93 | $104.99 | $107.01 | $104.72 | 1,795,290 |
| 2020-08-17 | $107.00 | $109.99 | $105.51 | $106.12 | $103.84 | 2,750,330 |
| 2020-08-14 | $102.60 | $108.50 | $102.60 | $105.91 | $103.64 | 2,693,210 |
| 2020-08-13 | $101.58 | $103.98 | $99.48 | $102.83 | $100.63 | 1,687,300 |
| 2020-08-12 | $102.00 | $104.45 | $98.50 | $101.70 | $99.52 | 2,128,450 |
| 2020-08-11 | $102.80 | $107.86 | $100.68 | $102.50 | $100.30 | 4,285,090 |
| 2020-08-10 | $98.00 | $105.00 | $96.52 | $102.45 | $100.25 | 3,783,200 |
| 2020-08-07 | $97.90 | $99.50 | $95.35 | $96.99 | $94.91 | 1,335,380 |
| 2020-08-06 | $98.20 | $99.50 | $96.23 | $97.99 | $95.89 | 2,044,520 |
| 2020-08-05 | $91.20 | $98.88 | $89.69 | $98.10 | $96.00 | 4,350,890 |
| 2020-08-04 | $89.83 | $93.10 | $88.60 | $90.57 | $88.63 | 3,766,250 |
| 2020-08-03 | $89.93 | $90.35 | $88.40 | $89.22 | $87.31 | 2,334,060 |
| 2020-07-31 | $88.81 | $90.98 | $88.16 | $89.59 | $87.67 | 1,337,820 |
| 2020-07-30 | $91.50 | $92.00 | $89.00 | $89.60 | $87.68 | 1,569,020 |
| 2020-07-29 | $88.60 | $91.90 | $87.98 | $90.71 | $88.77 | 2,037,490 |
| 2020-07-28 | $85.90 | $88.88 | $85.89 | $88.61 | $86.71 | 1,922,710 |
| 2020-07-27 | $87.29 | $88.47 | $84.50 | $85.90 | $84.06 | 2,978,430 |
| 2020-07-24 | $89.89 | $90.66 | $86.00 | $87.09 | $85.22 | 3,649,210 |
| 2020-07-23 | $90.52 | $91.37 | $87.21 | $90.01 | $88.08 | 4,401,220 |
| 2020-07-22 | $91.12 | $92.60 | $89.04 | $90.52 | $88.58 | 4,042,660 |
| 2020-07-21 | $95.61 | $95.70 | $92.40 | $92.75 | $90.76 | 2,482,320 |
| 2020-07-20 | $126.95 | $136.02 | $126.11 | $132.81 | $92.07 | 3,120,700 |
| 2020-07-17 | $121.52 | $127.98 | $121.01 | $126.95 | $88.01 | 1,944,980 |
| 2020-07-16 | $126.60 | $131.98 | $120.12 | $120.75 | $83.71 | 2,719,760 |
| 2020-07-15 | $123.29 | $128.50 | $123.00 | $126.50 | $87.70 | 2,347,150 |
| 2020-07-14 | $126.59 | $126.59 | $119.11 | $121.91 | $84.52 | 2,425,060 |
| 2020-07-13 | $120.39 | $126.66 | $120.11 | $126.22 | $87.50 | 1,752,880 |
| 2020-07-10 | $121.77 | $123.55 | $120.18 | $120.40 | $83.47 | 1,616,650 |
| 2020-07-09 | $120.01 | $123.10 | $120.00 | $121.77 | $84.42 | 2,001,840 |
| 2020-07-08 | $123.20 | $123.84 | $119.50 | $120.10 | $83.26 | 3,226,000 |
| 2020-07-07 | $123.04 | $126.75 | $123.04 | $124.00 | $85.96 | 1,973,850 |
| 2020-07-06 | $120.50 | $124.68 | $119.53 | $123.90 | $85.89 | 1,915,730 |
| 2020-07-03 | $120.13 | $122.68 | $119.00 | $119.30 | $82.71 | 1,649,470 |
| 2020-07-02 | $120.35 | $121.69 | $118.08 | $119.20 | $82.64 | 1,681,100 |
| 2020-07-01 | $115.92 | $121.50 | $115.13 | $120.99 | $83.88 | 1,563,810 |
| 2020-06-30 | $115.06 | $116.49 | $114.00 | $115.90 | $80.35 | 778,570 |
| 2020-06-29 | $115.95 | $116.61 | $114.01 | $114.50 | $79.38 | 1,022,090 |
| 2020-06-26 | $116.61 | $116.61 | $116.61 | $116.61 | $80.84 | 0 |
| 2020-06-25 | $116.61 | $116.61 | $116.61 | $116.61 | $80.84 | 0 |
| 2020-06-24 | $114.30 | $118.53 | $114.27 | $116.61 | $80.84 | 1,071,540 |
| 2020-06-23 | $114.99 | $115.52 | $113.89 | $114.26 | $79.21 | 975,340 |
| 2020-06-22 | $117.08 | $118.28 | $114.95 | $115.60 | $80.14 | 913,750 |
| 2020-06-19 | $113.69 | $118.50 | $112.97 | $117.00 | $81.11 | 1,477,080 |
| 2020-06-18 | $116.15 | $116.40 | $112.87 | $113.15 | $78.44 | 1,154,550 |
| 2020-06-17 | $115.00 | $116.27 | $113.67 | $116.10 | $80.49 | 894,850 |
| 2020-06-16 | $110.80 | $115.00 | $110.69 | $115.00 | $79.72 | 1,335,060 |
| 2020-06-15 | $111.25 | $112.75 | $109.49 | $110.14 | $76.36 | 1,716,770 |
| 2020-06-12 | $111.66 | $113.96 | $109.00 | $112.86 | $78.24 | 1,883,460 |
| 2020-06-11 | $114.35 | $115.88 | $111.90 | $112.75 | $78.16 | 1,275,600 |
| 2020-06-10 | $112.74 | $114.27 | $112.57 | $113.86 | $78.93 | 820,390 |
| 2020-06-09 | $112.87 | $114.39 | $111.14 | $113.40 | $78.62 | 1,035,780 |
| 2020-06-08 | $114.00 | $115.47 | $112.56 | $112.86 | $78.24 | 1,495,320 |
| 2020-06-05 | $114.50 | $115.47 | $111.93 | $113.09 | $78.40 | 1,271,640 |
| 2020-06-04 | $115.20 | $116.75 | $113.31 | $114.50 | $79.38 | 767,840 |
| 2020-06-03 | $116.30 | $117.20 | $112.99 | $114.62 | $79.46 | 2,106,940 |
| 2020-06-02 | $122.98 | $122.98 | $116.06 | $116.19 | $80.55 | 1,968,450 |
| 2020-06-01 | $120.00 | $123.80 | $119.75 | $122.12 | $84.66 | 1,556,540 |
| 2020-05-29 | $118.00 | $121.06 | $116.43 | $121.06 | $83.93 | 1,193,240 |
| 2020-05-28 | $120.00 | $122.80 | $117.21 | $118.20 | $81.94 | 1,675,090 |
| 2020-05-27 | $116.80 | $122.50 | $116.60 | $121.99 | $84.57 | 4,237,630 |
| 2020-05-26 | $113.89 | $117.00 | $112.02 | $116.42 | $80.71 | 2,166,510 |
| 2020-05-25 | $111.37 | $113.99 | $108.56 | $113.95 | $79.00 | 1,871,300 |
| 2020-05-22 | $109.98 | $112.50 | $108.14 | $111.34 | $77.19 | 1,876,300 |
| 2020-05-21 | $110.42 | $112.45 | $109.00 | $109.39 | $75.84 | 1,061,220 |
| 2020-05-20 | $111.99 | $112.36 | $108.00 | $109.56 | $75.95 | 940,000 |
| 2020-05-19 | $110.19 | $111.74 | $109.25 | $111.40 | $77.23 | 1,286,220 |
| 2020-05-18 | $109.89 | $110.80 | $108.23 | $109.68 | $76.04 | 796,130 |
| 2020-05-15 | $110.09 | $111.32 | $108.56 | $108.80 | $75.43 | 673,670 |
| 2020-05-14 | $111.98 | $112.61 | $109.70 | $110.45 | $76.57 | 944,020 |
| 2020-05-13 | $113.47 | $115.43 | $112.00 | $112.71 | $78.14 | 1,244,700 |
| 2020-05-12 | $116.00 | $116.00 | $112.40 | $114.31 | $79.25 | 1,422,020 |
| 2020-05-11 | $111.99 | $117.50 | $111.61 | $114.30 | $79.24 | 2,420,260 |
| 2020-05-08 | $105.50 | $111.00 | $104.81 | $110.29 | $76.46 | 2,085,090 |
| 2020-05-07 | $108.10 | $108.28 | $104.88 | $105.11 | $72.87 | 1,387,710 |
| 2020-05-06 | $107.40 | $108.55 | $104.72 | $107.43 | $74.48 | 1,318,600 |
| 2020-05-05 | $106.37 | $106.37 | $106.37 | $106.37 | $73.74 | 0 |
| 2020-05-04 | $106.37 | $106.37 | $106.37 | $106.37 | $73.74 | 0 |
| 2020-05-01 | $106.37 | $106.37 | $106.37 | $106.37 | $73.74 | 0 |
| 2020-04-30 | $105.51 | $107.19 | $104.41 | $106.37 | $73.74 | 1,496,010 |
| 2020-04-29 | $106.13 | $107.78 | $103.56 | $105.51 | $73.15 | 1,781,890 |
| 2020-04-28 | $107.62 | $109.99 | $106.21 | $107.95 | $74.84 | 1,859,290 |
| 2020-04-27 | $107.79 | $109.20 | $107.10 | $107.45 | $74.49 | 846,490 |
| 2020-04-24 | $107.36 | $109.33 | $106.68 | $107.90 | $74.80 | 812,740 |
| 2020-04-23 | $107.63 | $110.41 | $107.00 | $108.28 | $75.07 | 945,510 |
| 2020-04-22 | $106.54 | $107.70 | $105.82 | $106.98 | $74.16 | 747,240 |
| 2020-04-21 | $109.14 | $109.48 | $106.90 | $107.72 | $74.68 | 1,051,940 |
| 2020-04-20 | $106.37 | $110.80 | $105.71 | $109.60 | $75.98 | 1,194,870 |
| 2020-04-17 | $105.33 | $107.84 | $104.22 | $105.78 | $73.33 | 1,491,110 |
| 2020-04-16 | $102.01 | $104.75 | $100.50 | $103.89 | $72.02 | 906,710 |
| 2020-04-15 | $104.72 | $104.72 | $102.07 | $102.10 | $70.78 | 907,410 |
| 2020-04-14 | $103.11 | $104.80 | $102.11 | $104.30 | $72.31 | 1,321,080 |
| 2020-04-13 | $98.50 | $102.80 | $97.68 | $102.68 | $71.18 | 904,420 |
| 2020-04-10 | $101.81 | $102.00 | $98.10 | $99.25 | $68.81 | 858,390 |
| 2020-04-09 | $101.90 | $102.95 | $100.30 | $102.39 | $70.98 | 635,770 |
| 2020-04-08 | $100.28 | $101.30 | $99.18 | $100.55 | $69.71 | 579,510 |
| 2020-04-07 | $99.37 | $101.75 | $98.11 | $100.60 | $69.74 | 1,316,810 |
| 2020-04-06 | $96.98 | $96.98 | $96.98 | $96.98 | $67.23 | 0 |
| 2020-04-03 | $98.60 | $99.20 | $96.06 | $96.98 | $67.23 | 1,150,510 |
| 2020-04-02 | $96.74 | $99.00 | $95.18 | $98.99 | $68.63 | 974,050 |
| 2020-04-01 | $94.54 | $98.80 | $93.21 | $98.00 | $67.94 | 1,497,750 |
| 2020-03-31 | $94.16 | $94.68 | $92.86 | $94.57 | $65.56 | 1,393,880 |
| 2020-03-30 | $96.42 | $96.42 | $91.64 | $93.20 | $64.61 | 2,159,550 |
| 2020-03-27 | $95.97 | $101.00 | $95.97 | $98.00 | $67.94 | 1,720,290 |
| 2020-03-26 | $94.00 | $97.33 | $93.00 | $95.62 | $66.29 | 1,800,430 |
| 2020-03-25 | $94.30 | $95.80 | $92.00 | $95.35 | $66.10 | 2,285,430 |
| 2020-03-24 | $90.33 | $91.48 | $88.00 | $90.49 | $62.73 | 1,638,050 |
| 2020-03-23 | $89.00 | $90.59 | $87.67 | $88.65 | $61.46 | 1,714,940 |
| 2020-03-20 | $92.92 | $93.43 | $90.08 | $92.28 | $63.97 | 2,726,600 |
| 2020-03-19 | $94.85 | $95.19 | $89.59 | $91.64 | $63.53 | 3,905,810 |
| 2020-03-18 | $99.26 | $100.98 | $95.03 | $95.31 | $66.07 | 3,012,230 |
| 2020-03-17 | $101.06 | $103.50 | $97.21 | $99.29 | $68.83 | 3,100,550 |
| 2020-03-16 | $106.00 | $107.49 | $101.25 | $101.81 | $70.58 | 1,894,610 |
| 2020-03-13 | $105.10 | $108.50 | $103.56 | $106.45 | $73.80 | 1,819,730 |
| 2020-03-12 | $113.30 | $114.44 | $109.05 | $109.32 | $75.79 | 1,762,810 |
| 2020-03-11 | $115.88 | $117.50 | $113.30 | $114.45 | $79.34 | 1,331,060 |
| 2020-03-10 | $113.83 | $117.13 | $112.61 | $115.68 | $80.20 | 1,605,590 |
| 2020-03-09 | $118.00 | $118.00 | $113.50 | $113.50 | $78.68 | 1,477,830 |
| 2020-03-06 | $119.00 | $120.65 | $117.98 | $118.45 | $82.12 | 1,017,910 |
| 2020-03-05 | $120.40 | $121.00 | $117.90 | $120.82 | $83.76 | 1,727,500 |
| 2020-03-04 | $117.75 | $120.46 | $116.25 | $120.20 | $83.33 | 1,895,140 |
| 2020-03-03 | $116.88 | $117.94 | $114.88 | $117.00 | $81.11 | 1,651,790 |
| 2020-03-02 | $110.06 | $115.88 | $110.06 | $115.03 | $79.75 | 1,810,080 |
| 2020-02-28 | $111.57 | $113.93 | $105.00 | $110.16 | $76.37 | 2,189,400 |
| 2020-02-27 | $112.79 | $115.33 | $110.79 | $113.99 | $79.02 | 1,683,640 |
| 2020-02-26 | $111.00 | $117.38 | $111.00 | $111.66 | $77.41 | 1,967,440 |
| 2020-02-25 | $112.01 | $115.69 | $112.01 | $113.41 | $78.62 | 1,965,000 |
| 2020-02-24 | $116.67 | $117.79 | $112.98 | $114.24 | $79.20 | 2,466,940 |
| 2020-02-21 | $120.01 | $120.87 | $116.05 | $118.00 | $81.80 | 1,809,300 |
| 2020-02-20 | $121.00 | $122.75 | $119.26 | $120.20 | $83.33 | 1,123,110 |
| 2020-02-19 | $118.80 | $123.31 | $116.00 | $121.48 | $84.22 | 1,750,880 |
| 2020-02-18 | $115.00 | $118.20 | $114.86 | $116.51 | $80.77 | 1,755,420 |
| 2020-02-17 | $113.00 | $116.19 | $112.66 | $114.75 | $79.55 | 1,589,110 |
| 2020-02-14 | $113.66 | $115.50 | $111.91 | $114.96 | $79.70 | 1,195,750 |
| 2020-02-13 | $113.23 | $116.62 | $111.00 | $111.80 | $77.51 | 1,477,090 |
| 2020-02-12 | $109.00 | $114.39 | $107.50 | $113.85 | $78.93 | 1,805,650 |
| 2020-02-11 | $107.00 | $111.60 | $106.00 | $109.00 | $75.57 | 2,306,630 |
| 2020-02-10 | $107.88 | $107.88 | $105.20 | $107.00 | $74.18 | 2,292,900 |
| 2020-02-07 | $108.68 | $110.39 | $105.71 | $109.00 | $75.57 | 1,937,020 |
| 2020-02-06 | $108.98 | $111.00 | $105.01 | $110.41 | $76.54 | 2,283,440 |
| 2020-02-05 | $107.23 | $111.60 | $104.61 | $108.00 | $74.87 | 2,815,600 |
| 2020-02-04 | $105.00 | $108.88 | $105.00 | $107.24 | $74.35 | 1,948,980 |
| 2020-02-03 | $101.70 | $104.41 | $101.70 | $103.40 | $71.68 | 2,689,260 |
| 2020-01-31 | $113.00 | $113.00 | $113.00 | $113.00 | $78.34 | 0 |
| 2020-01-30 | $113.00 | $113.00 | $113.00 | $113.00 | $78.34 | 0 |
| 2020-01-29 | $113.00 | $113.00 | $113.00 | $113.00 | $78.34 | 0 |
| 2020-01-28 | $113.00 | $113.00 | $113.00 | $113.00 | $78.34 | 0 |
| 2020-01-27 | $113.00 | $113.00 | $113.00 | $113.00 | $78.34 | 0 |
| 2020-01-24 | $113.00 | $113.00 | $113.00 | $113.00 | $78.34 | 0 |
| 2020-01-23 | $117.74 | $118.37 | $110.14 | $113.00 | $78.34 | 2,187,460 |
| 2020-01-22 | $118.06 | $121.11 | $115.25 | $119.76 | $83.02 | 1,874,010 |
| 2020-01-21 | $124.23 | $125.00 | $121.00 | $122.10 | $84.65 | 997,260 |
| 2020-01-20 | $121.28 | $125.15 | $118.47 | $124.36 | $86.21 | 1,909,650 |
| 2020-01-17 | $118.10 | $121.51 | $117.56 | $121.00 | $83.88 | 1,973,680 |
| 2020-01-16 | $115.00 | $120.50 | $114.63 | $117.55 | $81.49 | 2,181,780 |
| 2020-01-15 | $113.70 | $114.78 | $111.21 | $113.62 | $78.77 | 1,051,180 |
| 2020-01-14 | $117.00 | $117.00 | $113.00 | $113.70 | $78.82 | 1,468,690 |
| 2020-01-13 | $116.50 | $118.24 | $113.88 | $116.78 | $80.96 | 1,308,130 |
| 2020-01-10 | $119.00 | $119.48 | $117.67 | $119.25 | $82.67 | 567,840 |
| 2020-01-09 | $116.50 | $119.28 | $116.40 | $119.00 | $82.50 | 1,078,740 |
| 2020-01-08 | $115.26 | $117.50 | $114.00 | $116.40 | $80.70 | 882,520 |
| 2020-01-07 | $115.50 | $117.58 | $113.02 | $116.60 | $80.83 | 1,041,410 |
| 2020-01-06 | $114.00 | $117.00 | $113.64 | $114.00 | $79.03 | 1,647,770 |
| 2020-01-03 | $117.00 | $118.90 | $115.20 | $116.54 | $80.79 | 1,209,830 |
| 2020-01-02 | $117.00 | $119.79 | $116.14 | $116.68 | $80.89 | 916,050 |
| 2020-01-01 | $117.00 | $117.00 | $117.00 | $117.00 | $81.11 | 0 |
| 2019-12-31 | $116.90 | $117.88 | $115.20 | $117.00 | $81.11 | 796,970 |
| 2019-12-30 | $114.62 | $116.88 | $113.55 | $115.90 | $80.35 | 1,259,770 |
| 2019-12-27 | $114.65 | $117.28 | $113.13 | $114.62 | $79.46 | 1,076,870 |
| 2019-12-26 | $110.96 | $115.38 | $110.04 | $114.63 | $79.47 | 1,270,700 |
| 2019-12-25 | $110.81 | $112.75 | $109.01 | $111.06 | $76.99 | 686,390 |
| 2019-12-24 | $111.00 | $113.61 | $110.00 | $110.50 | $76.61 | 1,082,000 |
| 2019-12-23 | $105.18 | $113.98 | $105.01 | $111.01 | $76.96 | 2,844,660 |
| 2019-12-20 | $106.68 | $107.35 | $104.52 | $106.71 | $73.98 | 1,226,860 |
| 2019-12-19 | $111.99 | $111.99 | $105.50 | $105.93 | $73.44 | 2,283,520 |
| 2019-12-18 | $105.18 | $111.43 | $104.01 | $111.10 | $77.02 | 3,251,140 |
| 2019-12-17 | $99.00 | $104.99 | $98.51 | $104.99 | $72.79 | 2,854,730 |
| 2019-12-16 | $101.99 | $102.00 | $98.38 | $98.87 | $68.54 | 2,344,840 |
| 2019-12-13 | $100.00 | $102.32 | $99.41 | $101.30 | $70.23 | 1,475,870 |
| 2019-12-12 | $98.30 | $100.00 | $97.20 | $99.66 | $69.09 | 880,740 |
| 2019-12-11 | $98.80 | $98.99 | $97.30 | $98.50 | $68.29 | 1,164,060 |
| 2019-12-10 | $100.00 | $100.31 | $98.23 | $98.99 | $68.63 | 1,034,840 |
| 2019-12-09 | $101.00 | $101.00 | $99.22 | $100.19 | $69.46 | 1,018,750 |
| 2019-12-06 | $101.60 | $101.60 | $100.14 | $100.96 | $69.99 | 574,110 |
| 2019-12-05 | $102.11 | $102.90 | $100.81 | $100.90 | $69.95 | 974,860 |
| 2019-12-04 | $101.74 | $102.68 | $99.89 | $102.19 | $70.84 | 732,060 |
| 2019-12-03 | $101.85 | $103.69 | $101.02 | $102.31 | $70.93 | 858,180 |
| 2019-12-02 | $98.01 | $103.25 | $98.01 | $102.36 | $70.96 | 1,428,910 |
| 2019-11-29 | $100.83 | $101.00 | $98.70 | $99.00 | $68.63 | 839,770 |
| 2019-11-28 | $101.73 | $102.09 | $99.88 | $100.40 | $69.60 | 863,730 |
| 2019-11-27 | $101.46 | $102.66 | $100.76 | $101.96 | $70.68 | 770,900 |
| 2019-11-26 | $100.20 | $102.49 | $98.60 | $101.70 | $70.50 | 1,374,490 |
| 2019-11-25 | $99.97 | $100.70 | $97.20 | $99.82 | $69.20 | 1,118,630 |
| 2019-11-22 | $100.49 | $101.80 | $99.81 | $99.88 | $69.24 | 871,790 |
| 2019-11-21 | $101.64 | $102.50 | $100.12 | $100.80 | $69.88 | 1,140,290 |
| 2019-11-20 | $104.60 | $106.27 | $101.68 | $102.20 | $70.85 | 1,365,570 |
| 2019-11-19 | $103.50 | $105.74 | $102.90 | $104.39 | $72.37 | 1,395,790 |
| 2019-11-18 | $104.00 | $104.92 | $99.98 | $103.13 | $71.50 | 2,182,530 |
| 2019-11-15 | $105.99 | $107.68 | $103.88 | $104.00 | $72.10 | 1,291,130 |
| 2019-11-14 | $108.44 | $108.44 | $105.61 | $105.70 | $73.28 | 1,163,130 |
| 2019-11-13 | $107.87 | $109.78 | $107.09 | $108.83 | $75.45 | 773,770 |
| 2019-11-12 | $110.70 | $110.70 | $107.41 | $108.78 | $75.41 | 665,350 |
| 2019-11-11 | $111.98 | $112.87 | $108.60 | $109.31 | $75.78 | 837,160 |
| 2019-11-08 | $113.18 | $115.66 | $112.01 | $112.50 | $77.99 | 1,052,620 |
| 2019-11-07 | $111.99 | $114.73 | $111.99 | $112.54 | $78.02 | 715,710 |
| 2019-11-06 | $115.30 | $115.30 | $112.51 | $113.94 | $78.99 | 1,193,340 |
| 2019-11-05 | $112.00 | $115.80 | $108.33 | $113.88 | $78.95 | 1,578,120 |
| 2019-11-04 | $108.18 | $112.50 | $108.15 | $111.81 | $77.51 | 2,275,370 |
| 2019-11-01 | $109.66 | $110.74 | $106.55 | $107.70 | $74.66 | 1,840,440 |
| 2019-10-31 | $111.90 | $111.90 | $109.50 | $110.40 | $76.54 | 1,114,200 |
| 2019-10-30 | $114.90 | $115.00 | $109.50 | $111.01 | $76.96 | 2,696,960 |
| 2019-10-29 | $119.50 | $119.50 | $114.75 | $115.83 | $80.30 | 1,642,650 |
| 2019-10-28 | $116.60 | $119.81 | $116.50 | $117.58 | $81.51 | 603,130 |
| 2019-10-25 | $117.16 | $118.97 | $115.88 | $116.78 | $80.96 | 693,060 |
| 2019-10-24 | $118.66 | $119.80 | $116.00 | $116.84 | $81.00 | 573,850 |
| 2019-10-23 | $117.96 | $121.97 | $117.50 | $119.00 | $82.50 | 613,770 |
| 2019-10-22 | $116.20 | $119.00 | $115.00 | $118.62 | $82.23 | 623,990 |
| 2019-10-21 | $115.95 | $118.20 | $113.34 | $115.32 | $79.95 | 717,230 |
| 2019-10-18 | $115.97 | $116.99 | $114.33 | $116.60 | $80.83 | 703,530 |
| 2019-10-17 | $117.66 | $118.64 | $115.08 | $116.35 | $80.66 | 915,780 |
| 2019-10-16 | $112.72 | $119.26 | $112.66 | $118.12 | $81.89 | 1,046,490 |
| 2019-10-15 | $114.20 | $115.99 | $112.49 | $112.87 | $78.25 | 529,180 |
| 2019-10-14 | $112.40 | $116.47 | $111.12 | $115.71 | $80.22 | 1,084,010 |
| 2019-10-11 | $111.12 | $112.40 | $109.29 | $111.32 | $77.17 | 932,470 |
| 2019-10-10 | $110.15 | $111.86 | $109.12 | $110.47 | $76.58 | 589,380 |
| 2019-10-09 | $109.16 | $111.36 | $107.50 | $110.15 | $76.36 | 696,070 |
| 2019-10-08 | $110.16 | $111.77 | $108.95 | $109.18 | $75.69 | 1,050,750 |
| 2019-10-07 | $111.46 | $111.46 | $111.46 | $111.46 | $77.27 | 0 |
| 2019-10-04 | $111.46 | $111.46 | $111.46 | $111.46 | $77.27 | 0 |
| 2019-10-03 | $111.46 | $111.46 | $111.46 | $111.46 | $77.27 | 0 |
| 2019-10-02 | $111.46 | $111.46 | $111.46 | $111.46 | $77.27 | 0 |
| 2019-10-01 | $111.46 | $111.46 | $111.46 | $111.46 | $77.27 | 0 |
| 2019-09-30 | $113.10 | $113.33 | $109.44 | $111.46 | $77.27 | 1,409,000 |
| 2019-09-27 | $113.20 | $113.88 | $111.00 | $111.63 | $77.39 | 938,480 |
| 2019-09-26 | $115.00 | $116.76 | $112.33 | $113.20 | $78.48 | 1,044,030 |
| 2019-09-25 | $116.42 | $117.10 | $113.60 | $114.44 | $79.34 | 1,003,210 |
| 2019-09-24 | $116.48 | $118.49 | $116.01 | $117.19 | $81.24 | 623,330 |
| 2019-09-23 | $118.80 | $118.80 | $116.00 | $116.85 | $81.01 | 540,810 |
| 2019-09-20 | $120.38 | $120.50 | $117.30 | $118.79 | $82.35 | 830,750 |
| 2019-09-19 | $118.89 | $120.68 | $117.73 | $119.53 | $82.87 | 861,030 |
| 2019-09-18 | $119.31 | $119.31 | $116.50 | $117.99 | $81.80 | 566,760 |
| 2019-09-17 | $118.67 | $120.63 | $117.20 | $118.51 | $82.16 | 762,270 |
| 2019-09-16 | $117.00 | $120.38 | $117.00 | $118.85 | $82.39 | 593,910 |
| 2019-09-13 | $120.90 | $120.90 | $120.90 | $120.90 | $83.82 | 0 |
| 2019-09-12 | $120.96 | $121.29 | $117.15 | $120.90 | $83.82 | 1,053,650 |
| 2019-09-11 | $121.00 | $121.30 | $116.61 | $121.13 | $83.97 | 1,081,730 |
| 2019-09-10 | $118.60 | $121.65 | $117.01 | $121.00 | $83.88 | 1,164,700 |
| 2019-09-09 | $121.33 | $121.60 | $116.60 | $119.43 | $82.80 | 1,627,350 |
| 2019-09-06 | $120.11 | $122.15 | $115.30 | $118.80 | $82.36 | 1,480,120 |
| 2019-09-05 | $119.30 | $124.50 | $119.30 | $122.49 | $84.92 | 1,304,920 |
| 2019-09-04 | $120.50 | $123.10 | $118.35 | $119.99 | $83.18 | 805,930 |
| 2019-09-03 | $119.00 | $121.00 | $118.10 | $119.41 | $82.78 | 649,670 |
| 2019-09-02 | $120.22 | $120.85 | $118.00 | $119.49 | $82.84 | 1,594,140 |
| 2019-08-30 | $120.00 | $121.42 | $117.02 | $120.26 | $83.37 | 1,063,930 |
| 2019-08-29 | $115.97 | $118.28 | $114.36 | $117.60 | $81.53 | 974,310 |
| 2019-08-28 | $112.80 | $116.50 | $112.23 | $115.00 | $79.72 | 1,114,110 |
| 2019-08-27 | $111.02 | $113.00 | $110.37 | $112.80 | $78.20 | 1,306,470 |
| 2019-08-26 | $111.00 | $111.90 | $108.95 | $110.77 | $76.79 | 870,120 |
| 2019-08-23 | $113.50 | $113.50 | $110.00 | $111.78 | $77.49 | 895,050 |
| 2019-08-22 | $111.34 | $113.88 | $109.37 | $112.07 | $77.69 | 878,270 |
| 2019-08-21 | $111.83 | $112.58 | $109.05 | $110.60 | $76.67 | 1,447,320 |
| 2019-08-20 | $112.79 | $112.79 | $110.06 | $111.27 | $77.14 | 724,180 |
| 2019-08-19 | $105.76 | $112.00 | $105.21 | $111.78 | $77.49 | 1,469,850 |
| 2019-08-16 | $104.50 | $106.50 | $102.67 | $105.70 | $73.28 | 1,117,360 |
| 2019-08-15 | $101.01 | $104.44 | $100.68 | $103.30 | $71.61 | 1,150,110 |
| 2019-08-14 | $98.88 | $103.48 | $98.88 | $103.40 | $71.68 | 1,166,600 |
| 2019-08-13 | $97.63 | $98.95 | $96.99 | $98.05 | $67.97 | 384,270 |
| 2019-08-12 | $97.50 | $98.45 | $96.30 | $97.63 | $67.68 | 732,420 |
| 2019-08-09 | $97.41 | $98.51 | $96.78 | $97.89 | $67.86 | 463,890 |
| 2019-08-08 | $97.20 | $98.05 | $96.25 | $97.00 | $67.25 | 464,110 |
| 2019-08-07 | $98.00 | $98.93 | $96.06 | $97.05 | $67.28 | 538,440 |
| 2019-08-06 | $96.48 | $98.98 | $95.48 | $98.05 | $67.97 | 574,930 |
| 2019-08-05 | $98.98 | $100.60 | $96.53 | $97.85 | $67.84 | 715,300 |
| 2019-08-02 | $97.00 | $99.80 | $95.55 | $99.28 | $68.83 | 1,298,370 |
| 2019-08-01 | $103.78 | $103.78 | $95.51 | $98.39 | $68.21 | 2,596,270 |
| 2019-07-31 | $105.91 | $107.30 | $103.33 | $103.98 | $72.09 | 928,870 |
| 2019-07-30 | $103.86 | $106.50 | $103.16 | $106.06 | $73.53 | 882,690 |
| 2019-07-29 | $101.00 | $104.50 | $99.58 | $104.37 | $72.36 | 1,356,560 |
| 2019-07-26 | $105.00 | $105.68 | $103.87 | $103.92 | $72.04 | 733,280 |
| 2019-07-25 | $107.00 | $107.46 | $105.18 | $105.50 | $73.14 | 582,770 |
| 2019-07-24 | $105.50 | $107.30 | $104.61 | $106.75 | $74.01 | 531,600 |
| 2019-07-23 | $105.19 | $106.13 | $103.62 | $105.49 | $73.13 | 391,120 |
| 2019-07-22 | $106.49 | $106.49 | $103.15 | $104.72 | $72.60 | 504,720 |
| 2019-07-19 | $106.51 | $107.71 | $104.62 | $105.60 | $73.21 | 568,230 |
| 2019-07-18 | $105.32 | $107.19 | $104.05 | $106.30 | $73.69 | 518,900 |
| 2019-07-17 | $108.05 | $108.05 | $105.68 | $106.19 | $73.62 | 751,170 |
| 2019-07-16 | $111.60 | $111.89 | $107.40 | $108.05 | $74.91 | 941,400 |
| 2019-07-15 | $108.76 | $112.20 | $106.51 | $112.00 | $77.65 | 845,830 |
| 2019-07-12 | $111.59 | $111.59 | $107.28 | $108.30 | $75.08 | 927,440 |
| 2019-07-11 | $108.91 | $111.48 | $108.91 | $110.73 | $76.76 | 405,830 |
| 2019-07-10 | $110.37 | $111.60 | $108.40 | $109.08 | $75.62 | 497,150 |
| 2019-07-09 | $108.88 | $112.50 | $108.88 | $111.03 | $76.97 | 556,020 |
| 2019-07-08 | $110.72 | $112.50 | $108.21 | $109.94 | $76.22 | 499,610 |
| 2019-07-05 | $110.23 | $112.68 | $108.02 | $111.54 | $77.33 | 790,580 |
| 2019-07-04 | $108.23 | $113.41 | $108.23 | $112.01 | $77.65 | 903,210 |
| 2019-07-03 | $111.78 | $113.56 | $108.80 | $109.50 | $75.91 | 886,290 |
| 2019-07-02 | $109.98 | $113.13 | $109.98 | $112.78 | $78.19 | 922,000 |
| 2019-07-01 | $107.98 | $111.00 | $107.98 | $109.92 | $76.20 | 918,590 |
| 2019-06-28 | $105.66 | $108.00 | $103.37 | $107.62 | $74.61 | 940,570 |
| 2019-06-27 | $104.00 | $107.15 | $103.50 | $105.91 | $73.42 | 1,437,830 |
| 2019-06-26 | $104.99 | $105.70 | $102.89 | $103.98 | $72.09 | 1,079,920 |
| 2019-06-25 | $105.84 | $105.98 | $103.80 | $105.10 | $72.86 | 825,210 |
| 2019-06-24 | $104.22 | $106.39 | $104.22 | $105.95 | $73.45 | 864,110 |
| 2019-06-21 | $108.70 | $110.38 | $105.81 | $106.72 | $73.98 | 919,040 |
| 2019-06-20 | $108.30 | $109.79 | $106.30 | $108.32 | $75.09 | 656,680 |
| 2019-06-19 | $105.40 | $109.33 | $105.01 | $107.30 | $74.39 | 944,080 |
| 2019-06-18 | $105.41 | $105.80 | $102.58 | $103.18 | $71.53 | 888,250 |
| 2019-06-17 | $109.15 | $110.47 | $103.66 | $104.90 | $72.72 | 1,252,110 |
| 2019-06-14 | $112.34 | $112.34 | $109.60 | $110.00 | $76.26 | 409,230 |
| 2019-06-13 | $111.51 | $113.55 | $110.22 | $112.03 | $77.15 | 351,450 |
| 2019-06-12 | $115.23 | $115.77 | $111.59 | $112.49 | $77.46 | 557,980 |
| 2019-06-11 | $113.00 | $115.40 | $112.78 | $114.70 | $78.99 | 479,060 |
| 2019-06-10 | $116.50 | $116.50 | $111.23 | $112.72 | $77.62 | 565,840 |
| 2019-06-07 | $114.93 | $114.93 | $114.93 | $114.93 | $79.14 | 0 |
| 2019-06-06 | $116.50 | $117.95 | $112.11 | $114.93 | $79.14 | 511,790 |
| 2019-06-05 | $117.20 | $119.71 | $116.50 | $116.50 | $80.22 | 490,230 |
| 2019-06-04 | $116.88 | $119.16 | $115.80 | $118.20 | $81.40 | 436,830 |
| 2019-06-03 | $116.00 | $119.98 | $114.02 | $117.66 | $81.02 | 1,062,750 |
| 2019-05-31 | $112.36 | $116.10 | $110.32 | $114.10 | $78.57 | 751,780 |
| 2019-05-30 | $111.99 | $112.47 | $108.50 | $112.36 | $77.37 | 591,960 |
| 2019-05-29 | $109.01 | $112.28 | $108.80 | $111.40 | $76.71 | 402,180 |
| 2019-05-28 | $109.07 | $112.17 | $108.70 | $112.12 | $77.21 | 611,140 |
| 2019-05-27 | $114.83 | $114.83 | $107.12 | $111.08 | $76.49 | 829,460 |
| 2019-05-24 | $107.10 | $113.88 | $107.01 | $111.18 | $76.56 | 980,230 |
| 2019-05-23 | $110.77 | $112.90 | $106.40 | $107.38 | $73.94 | 742,860 |
| 2019-05-22 | $112.11 | $115.00 | $109.35 | $110.99 | $76.43 | 679,090 |
| 2019-05-21 | $107.80 | $112.86 | $106.05 | $111.43 | $76.73 | 649,600 |
| 2019-05-20 | $108.00 | $109.61 | $102.88 | $109.20 | $75.20 | 1,110,550 |
| 2019-05-17 | $112.74 | $112.74 | $106.00 | $109.45 | $75.37 | 843,740 |
| 2019-05-16 | $110.01 | $113.50 | $108.47 | $112.40 | $77.40 | 779,470 |
| 2019-05-15 | $108.88 | $110.94 | $107.30 | $109.75 | $75.58 | 605,020 |
| 2019-05-14 | $106.12 | $110.80 | $106.12 | $108.88 | $74.98 | 773,380 |
| 2019-05-13 | $112.00 | $112.00 | $107.80 | $109.50 | $75.40 | 732,750 |
| 2019-05-10 | $106.18 | $110.98 | $106.18 | $109.95 | $75.71 | 1,096,740 |
| 2019-05-09 | $107.90 | $107.90 | $101.50 | $104.90 | $72.24 | 1,242,220 |
| 2019-05-08 | $112.99 | $112.99 | $108.60 | $109.18 | $75.18 | 953,060 |
| 2019-05-07 | $115.44 | $117.32 | $112.00 | $114.00 | $78.50 | 832,200 |
| 2019-05-06 | $118.00 | $118.00 | $112.02 | $115.44 | $79.50 | 870,220 |
| 2019-05-03 | $120.04 | $120.04 | $120.04 | $120.04 | $82.66 | 0 |
| 2019-05-02 | $120.04 | $120.04 | $120.04 | $120.04 | $82.66 | 0 |
| 2019-05-01 | $120.04 | $120.04 | $120.04 | $120.04 | $82.66 | 0 |
| 2019-04-30 | $117.08 | $122.37 | $115.60 | $120.04 | $82.66 | 1,054,340 |
| 2019-04-29 | $115.58 | $117.50 | $115.00 | $116.35 | $80.12 | 466,190 |
| 2019-04-26 | $114.70 | $117.53 | $114.00 | $115.62 | $79.62 | 727,530 |
| 2019-04-25 | $118.43 | $119.78 | $115.00 | $116.45 | $80.19 | 504,330 |
| 2019-04-24 | $119.72 | $122.00 | $117.00 | $118.11 | $81.33 | 570,610 |
| 2019-04-23 | $116.77 | $119.75 | $116.40 | $118.23 | $81.42 | 1,052,420 |
| 2019-04-22 | $120.95 | $121.48 | $113.00 | $116.56 | $80.27 | 1,641,390 |
| 2019-04-19 | $123.95 | $125.20 | $120.00 | $121.00 | $83.32 | 742,450 |
| 2019-04-18 | $122.25 | $127.00 | $120.00 | $123.76 | $85.22 | 947,240 |
| 2019-04-17 | $120.50 | $122.30 | $118.28 | $121.30 | $83.53 | 850,130 |
| 2019-04-16 | $120.98 | $120.98 | $116.50 | $120.46 | $82.95 | 706,640 |
| 2019-04-15 | $121.00 | $124.99 | $120.01 | $121.59 | $83.73 | 1,154,980 |
| 2019-04-12 | $121.98 | $122.35 | $117.00 | $118.31 | $81.47 | 901,220 |
| 2019-04-11 | $125.90 | $128.19 | $118.78 | $122.17 | $84.13 | 1,982,330 |
| 2019-04-10 | $119.89 | $128.58 | $118.88 | $124.42 | $85.68 | 1,912,700 |
| 2019-04-09 | $117.02 | $122.73 | $117.02 | $120.02 | $82.65 | 984,200 |
| 2019-04-08 | $124.78 | $126.85 | $114.20 | $121.04 | $83.35 | 1,798,960 |
| 2019-04-05 | $124.78 | $124.78 | $124.78 | $124.78 | $85.93 | 0 |
| 2019-04-04 | $125.00 | $125.50 | $120.00 | $124.78 | $85.93 | 1,234,240 |
| 2019-04-03 | $123.00 | $124.00 | $119.11 | $124.00 | $85.39 | 1,401,700 |
| 2019-04-02 | $126.18 | $128.87 | $120.87 | $124.47 | $85.71 | 1,801,840 |
| 2019-04-01 | $125.03 | $131.60 | $123.69 | $126.20 | $86.90 | 2,274,640 |
| 2019-03-29 | $117.66 | $121.49 | $117.65 | $121.40 | $83.60 | 1,520,840 |
| 2019-03-28 | $117.29 | $118.50 | $114.35 | $115.40 | $79.47 | 1,053,680 |
| 2019-03-27 | $120.99 | $123.00 | $114.01 | $118.58 | $81.66 | 1,023,930 |
| 2019-03-26 | $115.35 | $121.80 | $115.35 | $118.93 | $81.90 | 2,150,120 |
| 2019-03-25 | $106.80 | $118.00 | $106.40 | $114.50 | $78.85 | 3,505,670 |
| 2019-03-22 | $108.00 | $109.00 | $106.20 | $107.90 | $74.30 | 1,086,960 |
| 2019-03-21 | $108.00 | $109.28 | $106.31 | $107.98 | $74.36 | 1,457,260 |
| 2019-03-20 | $108.59 | $109.69 | $105.01 | $106.91 | $73.62 | 529,910 |
| 2019-03-19 | $106.60 | $111.50 | $106.60 | $108.70 | $74.85 | 2,360,060 |
| 2019-03-18 | $102.50 | $107.00 | $102.00 | $106.50 | $73.34 | 1,811,320 |
| 2019-03-15 | $99.90 | $102.50 | $99.51 | $101.70 | $70.03 | 900,350 |
| 2019-03-14 | $102.00 | $102.00 | $99.00 | $99.51 | $68.53 | 419,900 |
| 2019-03-13 | $100.35 | $102.50 | $99.05 | $101.90 | $70.17 | 1,126,460 |
| 2019-03-12 | $102.00 | $102.50 | $99.00 | $100.35 | $69.10 | 1,307,430 |
| 2019-03-11 | $100.57 | $103.00 | $98.05 | $102.00 | $70.24 | 876,270 |
| 2019-03-08 | $101.05 | $103.05 | $99.01 | $100.57 | $69.26 | 934,830 |
| 2019-03-07 | $107.96 | $107.96 | $101.00 | $104.31 | $71.83 | 1,402,820 |
| 2019-03-06 | $111.20 | $111.20 | $106.02 | $108.00 | $74.37 | 1,260,100 |
| 2019-03-05 | $104.00 | $111.26 | $101.01 | $108.48 | $74.70 | 1,352,170 |
| 2019-03-04 | $95.51 | $104.58 | $95.51 | $101.90 | $70.17 | 2,010,290 |
| 2019-03-01 | $95.53 | $96.30 | $93.00 | $95.07 | $65.47 | 816,140 |
| 2019-02-28 | $97.65 | $97.80 | $94.00 | $94.00 | $64.73 | 781,590 |
| 2019-02-27 | $96.99 | $98.99 | $96.00 | $97.90 | $67.42 | 1,004,170 |
| 2019-02-26 | $98.00 | $99.58 | $96.90 | $96.99 | $66.79 | 1,111,170 |
| 2019-02-25 | $91.30 | $100.09 | $91.18 | $98.70 | $67.97 | 1,530,860 |
| 2019-02-22 | $90.36 | $92.24 | $89.12 | $91.36 | $62.91 | 585,490 |
| 2019-02-21 | $91.70 | $93.04 | $88.90 | $90.65 | $62.42 | 991,520 |
| 2019-02-20 | $94.26 | $94.48 | $90.99 | $91.82 | $63.23 | 866,300 |
| 2019-02-19 | $94.00 | $94.98 | $92.47 | $93.61 | $64.46 | 1,046,760 |
| 2019-02-18 | $90.00 | $93.65 | $90.00 | $93.10 | $64.11 | 900,230 |
| 2019-02-15 | $94.20 | $94.20 | $90.68 | $90.96 | $62.64 | 625,640 |
| 2019-02-14 | $92.98 | $95.85 | $92.01 | $94.40 | $65.01 | 564,080 |
| 2019-02-13 | $92.73 | $93.60 | $91.05 | $93.12 | $64.12 | 479,490 |
| 2019-02-12 | $93.50 | $93.50 | $91.20 | $92.84 | $63.93 | 687,090 |
| 2019-02-11 | $89.13 | $94.00 | $88.50 | $93.55 | $64.42 | 968,020 |
| 2019-02-08 | $89.13 | $89.13 | $89.13 | $89.13 | $61.38 | 0 |
| 2019-02-07 | $89.13 | $89.13 | $89.13 | $89.13 | $61.38 | 0 |
| 2019-02-06 | $89.13 | $89.13 | $89.13 | $89.13 | $61.38 | 0 |
| 2019-02-05 | $89.13 | $89.13 | $89.13 | $89.13 | $61.38 | 0 |
| 2019-02-04 | $89.13 | $89.13 | $89.13 | $89.13 | $61.38 | 0 |
| 2019-02-01 | $91.14 | $91.14 | $87.01 | $89.13 | $61.38 | 488,010 |
| 2019-01-31 | $88.09 | $91.97 | $88.09 | $89.92 | $61.92 | 920,350 |
| 2019-01-30 | $89.50 | $91.44 | $87.85 | $88.00 | $60.60 | 1,170,150 |
| 2019-01-29 | $92.89 | $93.45 | $90.01 | $92.49 | $63.69 | 549,640 |
| 2019-01-28 | $91.20 | $98.99 | $90.24 | $92.53 | $63.72 | 1,381,100 |
| 2019-01-25 | $88.71 | $92.31 | $86.50 | $90.95 | $62.63 | 1,079,360 |
| 2019-01-24 | $88.98 | $89.38 | $86.13 | $86.76 | $59.75 | 756,040 |
| 2019-01-23 | $87.77 | $89.90 | $87.17 | $88.88 | $61.21 | 620,920 |
| 2019-01-22 | $89.20 | $89.20 | $85.79 | $86.97 | $59.89 | 665,840 |
| 2019-01-21 | $89.35 | $90.08 | $87.90 | $88.50 | $60.94 | 878,690 |
| 2019-01-18 | $89.22 | $90.38 | $88.11 | $90.08 | $62.03 | 842,540 |
| 2019-01-17 | $86.70 | $90.00 | $85.10 | $88.35 | $60.84 | 580,000 |
| 2019-01-16 | $84.23 | $87.80 | $83.37 | $86.91 | $59.85 | 556,000 |
| 2019-01-15 | $82.80 | $84.96 | $80.22 | $84.23 | $58.00 | 658,960 |
| 2019-01-14 | $84.06 | $86.54 | $80.90 | $82.00 | $56.47 | 446,820 |
| 2019-01-11 | $84.80 | $84.92 | $82.17 | $83.41 | $57.44 | 367,400 |
| 2019-01-10 | $83.00 | $85.38 | $80.61 | $84.25 | $58.02 | 579,340 |
| 2019-01-09 | $81.58 | $83.96 | $80.51 | $82.47 | $56.79 | 606,000 |
| 2019-01-08 | $80.50 | $80.94 | $79.72 | $80.03 | $55.11 | 255,340 |
| 2019-01-07 | $77.68 | $82.00 | $77.68 | $80.88 | $55.70 | 810,360 |
| 2019-01-04 | $74.51 | $79.24 | $74.40 | $77.66 | $53.48 | 474,530 |
| 2019-01-03 | $77.56 | $78.48 | $75.76 | $75.88 | $52.25 | 281,330 |
| 2019-01-02 | $79.75 | $80.80 | $76.71 | $77.31 | $53.24 | 287,100 |
| 2019-01-01 | $79.72 | $79.72 | $79.72 | $79.72 | $54.90 | 0 |
| 2018-12-31 | $79.72 | $79.72 | $79.72 | $79.72 | $54.90 | 0 |
| 2018-12-28 | $80.48 | $81.45 | $79.50 | $79.72 | $54.90 | 398,110 |
| 2018-12-27 | $82.30 | $82.88 | $80.08 | $80.80 | $55.64 | 622,820 |
| 2018-12-26 | $83.03 | $83.70 | $81.38 | $81.52 | $56.14 | 357,090 |
| 2018-12-25 | $82.00 | $83.95 | $82.00 | $82.78 | $57.00 | 459,970 |
| 2018-12-24 | $81.62 | $84.49 | $81.52 | $84.00 | $57.84 | 535,970 |
| 2018-12-21 | $82.76 | $82.90 | $81.00 | $82.09 | $56.53 | 380,540 |
| 2018-12-20 | $83.45 | $84.60 | $81.79 | $82.90 | $57.09 | 348,020 |
| 2018-12-19 | $86.19 | $86.70 | $82.78 | $83.32 | $57.38 | 697,820 |
| 2018-12-18 | $85.80 | $87.88 | $83.50 | $87.67 | $60.37 | 748,350 |
| 2018-12-17 | $87.91 | $88.97 | $86.10 | $86.25 | $59.39 | 869,980 |
| 2018-12-14 | $89.10 | $90.90 | $86.67 | $86.67 | $59.68 | 803,090 |
| 2018-12-13 | $85.99 | $90.60 | $83.20 | $89.15 | $61.39 | 1,621,490 |
| 2018-12-12 | $83.08 | $85.80 | $82.80 | $84.53 | $58.21 | 543,850 |
| 2018-12-11 | $80.57 | $81.89 | $80.05 | $81.80 | $56.33 | 460,240 |
| 2018-12-10 | $83.22 | $83.94 | $78.80 | $79.83 | $54.97 | 770,630 |
| 2018-12-07 | $84.17 | $84.89 | $82.50 | $84.01 | $57.85 | 393,260 |
| 2018-12-06 | $83.74 | $85.05 | $82.00 | $82.89 | $57.08 | 418,670 |
| 2018-12-05 | $81.42 | $84.80 | $81.00 | $84.00 | $57.84 | 323,260 |
| 2018-12-04 | $83.88 | $85.80 | $82.80 | $85.06 | $58.57 | 400,030 |
| 2018-12-03 | $81.52 | $85.48 | $81.11 | $83.90 | $57.78 | 770,720 |
| 2018-11-30 | $78.04 | $80.84 | $78.04 | $80.00 | $55.09 | 676,590 |
| 2018-11-29 | $81.92 | $82.00 | $78.54 | $79.01 | $54.41 | 412,800 |
| 2018-11-28 | $81.95 | $81.95 | $76.32 | $80.50 | $55.43 | 484,700 |
| 2018-11-27 | $81.47 | $82.43 | $79.20 | $80.08 | $55.15 | 373,860 |
| 2018-11-26 | $81.01 | $81.71 | $79.60 | $80.10 | $55.16 | 687,920 |
| 2018-11-23 | $83.65 | $84.60 | $81.00 | $82.43 | $56.76 | 763,520 |
| 2018-11-22 | $84.20 | $85.75 | $81.60 | $82.02 | $56.48 | 783,270 |
| 2018-11-21 | $84.90 | $85.32 | $82.00 | $84.57 | $58.24 | 469,420 |
| 2018-11-20 | $88.50 | $88.50 | $84.59 | $85.00 | $58.53 | 564,340 |
| 2018-11-19 | $86.22 | $89.39 | $86.22 | $87.19 | $60.04 | 637,320 |
| 2018-11-16 | $85.30 | $89.49 | $85.01 | $87.99 | $60.59 | 1,082,940 |
| 2018-11-15 | $80.97 | $85.85 | $80.80 | $85.40 | $58.81 | 1,005,890 |
| 2018-11-14 | $81.20 | $84.50 | $80.08 | $80.65 | $55.54 | 939,800 |
| 2018-11-13 | $79.00 | $82.00 | $79.00 | $81.75 | $56.30 | 435,110 |
| 2018-11-12 | $79.99 | $81.50 | $79.05 | $80.82 | $55.65 | 580,350 |
| 2018-11-09 | $79.89 | $80.30 | $76.99 | $79.35 | $54.64 | 489,700 |
| 2018-11-08 | $80.59 | $81.48 | $79.20 | $79.36 | $54.65 | 439,260 |
| 2018-11-07 | $79.60 | $81.50 | $78.54 | $79.60 | $54.81 | 618,470 |
| 2018-11-06 | $80.23 | $81.85 | $78.50 | $80.65 | $55.54 | 647,600 |
| 2018-11-05 | $78.00 | $81.99 | $78.00 | $81.85 | $56.36 | 1,177,170 |
| 2018-11-02 | $78.20 | $80.90 | $76.80 | $80.00 | $55.09 | 1,133,350 |
| 2018-11-01 | $75.45 | $78.22 | $75.41 | $77.00 | $53.02 | 1,453,280 |
| 2018-10-31 | $71.82 | $74.46 | $71.82 | $73.63 | $50.70 | 1,177,750 |
| 2018-10-30 | $68.80 | $71.90 | $68.50 | $71.73 | $49.40 | 1,021,310 |
| 2018-10-29 | $72.63 | $73.94 | $68.00 | $69.08 | $47.57 | 1,121,800 |
| 2018-10-26 | $70.99 | $74.40 | $70.25 | $72.33 | $49.81 | 1,369,230 |
| 2018-10-25 | $72.99 | $72.99 | $68.80 | $70.20 | $48.34 | 1,485,710 |
| 2018-10-24 | $75.00 | $76.95 | $74.10 | $74.87 | $51.56 | 528,790 |
| 2018-10-23 | $78.95 | $78.95 | $74.56 | $75.57 | $52.04 | 773,690 |
| 2018-10-22 | $76.64 | $81.00 | $76.50 | $79.60 | $54.81 | 1,000,650 |
| 2018-10-19 | $72.30 | $76.56 | $72.15 | $76.45 | $52.65 | 604,600 |
| 2018-10-18 | $76.97 | $76.97 | $73.50 | $74.49 | $51.30 | 590,010 |
| 2018-10-17 | $77.18 | $78.25 | $74.76 | $76.96 | $53.00 | 737,770 |
| 2018-10-16 | $75.89 | $78.26 | $75.13 | $76.50 | $52.68 | 783,190 |
| 2018-10-15 | $83.86 | $83.86 | $75.35 | $75.80 | $52.20 | 1,502,450 |
| 2018-10-12 | $84.60 | $88.00 | $81.17 | $83.51 | $57.51 | 1,409,830 |
| 2018-10-11 | $88.40 | $89.65 | $87.00 | $87.35 | $60.15 | 453,180 |
| 2018-10-10 | $93.40 | $95.49 | $90.33 | $90.55 | $62.36 | 472,930 |
| 2018-10-09 | $89.41 | $92.00 | $89.41 | $90.75 | $62.49 | 820,040 |
| 2018-10-08 | $93.00 | $93.00 | $87.07 | $88.02 | $60.61 | 688,650 |
| 2018-10-05 | $94.75 | $94.75 | $94.75 | $94.75 | $65.25 | 0 |
| 2018-10-04 | $94.75 | $94.75 | $94.75 | $94.75 | $65.25 | 0 |
| 2018-10-03 | $94.75 | $94.75 | $94.75 | $94.75 | $65.25 | 0 |
| 2018-10-02 | $94.75 | $94.75 | $94.75 | $94.75 | $65.25 | 0 |
| 2018-10-01 | $94.75 | $94.75 | $94.75 | $94.75 | $65.25 | 0 |
| 2018-09-28 | $93.59 | $95.03 | $93.59 | $94.75 | $65.25 | 427,790 |
| 2018-09-27 | $92.95 | $94.39 | $92.05 | $93.51 | $64.39 | 338,370 |
| 2018-09-26 | $93.01 | $94.98 | $92.00 | $93.50 | $64.39 | 490,520 |
| 2018-09-25 | $94.48 | $94.88 | $91.88 | $93.91 | $64.67 | 554,210 |
| 2018-09-24 | $96.60 | $96.60 | $96.60 | $96.60 | $66.52 | 0 |
| 2018-09-21 | $91.77 | $96.60 | $91.26 | $96.60 | $66.52 | 885,840 |
| 2018-09-20 | $92.23 | $93.60 | $90.58 | $91.90 | $63.28 | 995,650 |
| 2018-09-19 | $87.71 | $93.79 | $85.19 | $92.73 | $63.86 | 1,342,500 |
| 2018-09-18 | $82.03 | $88.00 | $82.03 | $87.60 | $60.32 | 766,060 |
| 2018-09-17 | $88.00 | $88.00 | $81.51 | $82.63 | $56.90 | 767,140 |
| 2018-09-14 | $87.19 | $88.49 | $85.37 | $88.38 | $60.86 | 546,850 |
| 2018-09-13 | $85.78 | $86.97 | $84.50 | $86.48 | $59.55 | 657,370 |
| 2018-09-12 | $84.00 | $85.19 | $82.53 | $84.83 | $58.42 | 652,100 |
| 2018-09-11 | $84.20 | $86.41 | $83.28 | $84.29 | $58.04 | 789,710 |
| 2018-09-10 | $92.09 | $93.80 | $84.30 | $84.58 | $58.24 | 1,367,850 |
| 2018-09-07 | $90.50 | $93.90 | $90.50 | $91.83 | $63.24 | 684,180 |
| 2018-09-06 | $94.50 | $94.50 | $90.30 | $90.36 | $62.22 | 813,280 |
| 2018-09-05 | $96.07 | $96.15 | $94.75 | $94.84 | $65.31 | 285,910 |
| 2018-09-04 | $94.50 | $97.48 | $94.50 | $95.98 | $66.09 | 360,120 |
| 2018-09-03 | $95.39 | $96.50 | $93.53 | $95.51 | $65.77 | 612,480 |
| 2018-08-31 | $98.00 | $98.00 | $91.51 | $95.77 | $65.95 | 997,970 |
| 2018-08-30 | $98.00 | $100.80 | $97.00 | $100.04 | $68.89 | 542,730 |
| 2018-08-29 | $98.00 | $98.55 | $95.97 | $97.77 | $67.33 | 384,770 |
| 2018-08-28 | $103.00 | $103.00 | $97.59 | $98.51 | $67.84 | 776,950 |
| 2018-08-27 | $100.60 | $103.95 | $98.00 | $103.95 | $71.58 | 949,050 |
| 2018-08-24 | $95.86 | $100.90 | $95.48 | $99.85 | $68.76 | 1,194,860 |
| 2018-08-23 | $97.79 | $98.87 | $93.56 | $95.70 | $65.90 | 435,390 |
| 2018-08-22 | $99.00 | $99.00 | $97.11 | $97.90 | $67.42 | 616,050 |
| 2018-08-21 | $94.39 | $100.47 | $94.39 | $99.30 | $68.38 | 689,930 |
| 2018-08-20 | $92.88 | $94.49 | $91.61 | $94.39 | $65.00 | 642,860 |
| 2018-08-17 | $99.00 | $99.27 | $89.94 | $92.88 | $63.96 | 1,190,420 |
| 2018-08-16 | $95.51 | $98.98 | $95.51 | $97.47 | $67.12 | 855,030 |
| 2018-08-15 | $100.50 | $101.42 | $97.48 | $97.84 | $67.38 | 950,950 |
| 2018-08-14 | $103.57 | $103.75 | $99.82 | $100.05 | $68.90 | 585,100 |
| 2018-08-13 | $102.78 | $104.78 | $99.99 | $102.82 | $70.80 | 730,720 |
| 2018-08-10 | $100.90 | $105.00 | $100.90 | $103.19 | $71.06 | 1,374,310 |
| 2018-08-09 | $97.41 | $102.98 | $96.11 | $101.36 | $69.80 | 1,337,180 |
| 2018-08-08 | $103.00 | $103.00 | $96.00 | $98.16 | $67.60 | 936,840 |
| 2018-08-07 | $102.00 | $103.68 | $100.31 | $103.11 | $71.00 | 998,530 |
| 2018-08-06 | $104.63 | $105.50 | $100.20 | $100.85 | $69.45 | 568,400 |
| 2018-08-03 | $106.50 | $109.06 | $104.57 | $105.00 | $72.31 | 701,270 |
| 2018-08-02 | $111.00 | $112.00 | $106.02 | $107.98 | $74.36 | 1,014,710 |
| 2018-08-01 | $112.50 | $114.97 | $112.50 | $112.91 | $77.75 | 786,420 |
| 2018-07-31 | $113.60 | $115.11 | $110.60 | $111.71 | $76.93 | 669,790 |
| 2018-07-30 | $117.50 | $117.50 | $113.26 | $114.16 | $78.61 | 627,970 |
| 2018-07-27 | $117.54 | $118.85 | $115.61 | $116.05 | $79.92 | 505,030 |
| 2018-07-26 | $117.32 | $120.01 | $113.86 | $117.35 | $80.81 | 580,230 |
| 2018-07-25 | $118.38 | $122.00 | $118.00 | $118.88 | $81.86 | 553,690 |
| 2018-07-24 | $112.05 | $121.20 | $111.20 | $118.38 | $81.52 | 1,083,450 |
| 2018-07-23 | $115.12 | $115.96 | $111.05 | $113.10 | $77.88 | 631,300 |
| 2018-07-20 | $115.10 | $117.60 | $114.66 | $115.12 | $79.27 | 483,430 |
| 2018-07-19 | $115.00 | $118.88 | $114.90 | $115.90 | $79.81 | 751,090 |
| 2018-07-18 | $114.50 | $116.86 | $114.20 | $114.95 | $79.16 | 544,400 |
| 2018-07-17 | $118.02 | $119.75 | $114.15 | $114.93 | $79.14 | 716,050 |
| 2018-07-16 | $109.06 | $121.17 | $109.06 | $118.04 | $81.29 | 589,860 |
| 2018-07-13 | $120.52 | $121.91 | $119.00 | $121.18 | $83.45 | 446,420 |
| 2018-07-12 | $114.77 | $121.10 | $114.77 | $120.52 | $82.99 | 834,300 |
| 2018-07-11 | $118.68 | $119.01 | $113.36 | $117.94 | $80.53 | 669,410 |
| 2018-07-10 | $121.27 | $121.97 | $118.88 | $120.37 | $82.19 | 383,620 |
| 2018-07-09 | $119.49 | $124.10 | $118.04 | $121.82 | $83.18 | 653,020 |
| 2018-07-06 | $119.88 | $120.33 | $117.96 | $118.60 | $80.98 | 451,610 |
| 2018-07-05 | $117.03 | $121.13 | $117.03 | $118.50 | $80.91 | 296,570 |
| 2018-07-04 | $119.00 | $120.80 | $118.80 | $119.55 | $81.63 | 425,410 |
| 2018-07-03 | $120.50 | $123.99 | $117.09 | $119.55 | $81.63 | 565,900 |
| 2018-07-02 | $125.00 | $126.98 | $120.00 | $121.79 | $83.16 | 598,190 |
| 2018-06-29 | $125.99 | $128.99 | $124.00 | $127.53 | $87.08 | 693,540 |
| 2018-06-28 | $125.50 | $127.49 | $123.96 | $125.81 | $85.90 | 593,250 |
| 2018-06-27 | $131.99 | $134.00 | $125.48 | $126.94 | $86.67 | 604,950 |
| 2018-06-26 | $134.10 | $135.99 | $130.80 | $131.99 | $90.12 | 753,510 |
| 2018-06-25 | $140.00 | $140.50 | $136.00 | $137.04 | $93.57 | 472,820 |
| 2018-06-22 | $138.00 | $139.87 | $135.94 | $138.98 | $94.89 | 342,590 |
| 2018-06-21 | $141.28 | $143.50 | $137.13 | $137.46 | $93.86 | 426,310 |
| 2018-06-20 | $136.66 | $143.50 | $134.03 | $142.20 | $97.09 | 769,230 |
| 2018-06-19 | $141.38 | $141.98 | $135.01 | $138.14 | $94.32 | 497,920 |
| 2018-06-18 | $142.00 | $142.00 | $142.00 | $142.00 | $96.96 | 0 |
| 2018-06-15 | $144.10 | $144.19 | $140.00 | $142.00 | $96.96 | 333,080 |
| 2018-06-14 | $141.97 | $146.00 | $141.15 | $143.40 | $97.91 | 938,480 |
| 2018-06-13 | $143.66 | $144.98 | $141.56 | $141.97 | $96.94 | 459,630 |
| 2018-06-12 | $142.00 | $143.73 | $141.25 | $143.39 | $97.91 | 578,630 |
| 2018-06-11 | $143.44 | $143.44 | $140.40 | $142.38 | $97.22 | 556,720 |
| 2018-06-08 | $144.35 | $144.98 | $142.01 | $143.26 | $97.82 | 866,790 |
| 2018-06-07 | $143.45 | $144.69 | $142.00 | $144.33 | $98.55 | 520,560 |
| 2018-06-06 | $143.00 | $144.88 | $140.71 | $142.23 | $97.11 | 498,600 |
| 2018-06-05 | $142.93 | $143.86 | $141.10 | $143.76 | $98.16 | 484,160 |
| 2018-06-04 | $138.51 | $142.50 | $138.51 | $141.90 | $96.89 | 637,730 |
| 2018-06-01 | $143.37 | $143.40 | $137.68 | $138.40 | $94.50 | 927,330 |
| 2018-05-31 | $143.47 | $144.05 | $140.00 | $143.37 | $97.89 | 945,770 |
| 2018-05-30 | $140.00 | $143.99 | $138.90 | $143.28 | $97.83 | 580,400 |
| 2018-05-29 | $144.31 | $145.70 | $141.07 | $141.96 | $96.93 | 895,410 |
| 2018-05-28 | $145.00 | $146.80 | $143.91 | $145.45 | $99.31 | 484,630 |
| 2018-05-25 | $145.81 | $147.63 | $143.51 | $145.75 | $99.52 | 293,900 |
| 2018-05-24 | $150.01 | $150.01 | $145.23 | $145.78 | $99.54 | 546,830 |
| 2018-05-23 | $149.02 | $150.28 | $148.00 | $150.02 | $102.43 | 668,230 |
| 2018-05-22 | $147.03 | $149.89 | $146.10 | $149.55 | $102.11 | 579,630 |
| 2018-05-21 | $146.00 | $148.59 | $145.00 | $146.98 | $100.36 | 391,380 |
| 2018-05-18 | $146.59 | $149.00 | $145.11 | $147.84 | $100.94 | 403,430 |
| 2018-05-17 | $148.30 | $148.30 | $143.10 | $147.30 | $100.58 | 404,160 |
| 2018-05-16 | $147.88 | $149.88 | $146.20 | $147.58 | $100.77 | 418,850 |
| 2018-05-15 | $145.64 | $148.50 | $144.18 | $147.42 | $100.66 | 570,590 |
| 2018-05-14 | $141.00 | $147.30 | $140.88 | $146.93 | $100.32 | 763,790 |
| 2018-05-11 | $141.65 | $145.29 | $141.15 | $141.90 | $96.89 | 889,230 |
| 2018-05-10 | $141.76 | $141.76 | $140.03 | $141.15 | $96.38 | 523,350 |
| 2018-05-09 | $140.44 | $142.05 | $140.44 | $140.62 | $96.01 | 375,800 |
| 2018-05-08 | $141.48 | $143.44 | $140.50 | $141.22 | $96.42 | 572,230 |
| 2018-05-07 | $136.00 | $145.18 | $136.00 | $141.48 | $96.60 | 1,404,240 |
| 2018-05-04 | $137.33 | $139.04 | $136.02 | $136.47 | $93.18 | 415,660 |
| 2018-05-03 | $135.00 | $137.92 | $135.00 | $137.32 | $93.76 | 395,810 |
| 2018-05-02 | $137.80 | $138.00 | $134.60 | $135.90 | $92.79 | 472,410 |
| 2018-05-01 | $136.59 | $136.59 | $136.59 | $136.59 | $93.26 | 0 |
| 2018-04-30 | $136.59 | $136.59 | $136.59 | $136.59 | $93.26 | 0 |
| 2018-04-27 | $136.58 | $138.50 | $134.22 | $136.59 | $93.26 | 458,390 |
| 2018-04-26 | $138.60 | $139.78 | $135.60 | $136.20 | $93.00 | 635,490 |
| 2018-04-25 | $138.38 | $139.60 | $138.38 | $139.53 | $95.27 | 548,850 |
| 2018-04-24 | $135.15 | $139.20 | $135.15 | $138.98 | $94.89 | 615,110 |
| 2018-04-23 | $136.49 | $136.49 | $133.30 | $135.11 | $92.25 | 606,020 |
| 2018-04-20 | $134.50 | $136.35 | $132.66 | $135.51 | $92.53 | 571,310 |
| 2018-04-19 | $130.50 | $134.98 | $130.50 | $133.89 | $91.42 | 290,040 |
| 2018-04-18 | $132.81 | $133.77 | $129.98 | $131.29 | $89.64 | 361,060 |
| 2018-04-17 | $134.20 | $136.90 | $132.41 | $132.54 | $90.50 | 334,750 |
| 2018-04-16 | $136.82 | $136.82 | $133.00 | $135.07 | $92.22 | 359,830 |
| 2018-04-13 | $137.50 | $138.58 | $135.02 | $136.39 | $93.13 | 181,650 |
| 2018-04-12 | $140.00 | $140.18 | $137.00 | $137.06 | $93.58 | 277,160 |
| 2018-04-11 | $138.50 | $140.50 | $137.36 | $140.08 | $95.65 | 485,060 |
| 2018-04-10 | $136.02 | $138.32 | $134.18 | $138.15 | $94.33 | 350,160 |
| 2018-04-09 | $136.43 | $136.43 | $133.50 | $134.56 | $91.88 | 347,880 |
| 2018-04-06 | $136.12 | $136.12 | $136.12 | $136.12 | $92.94 | 0 |
| 2018-04-05 | $136.12 | $136.12 | $136.12 | $136.12 | $92.94 | 0 |
| 2018-04-04 | $137.93 | $138.10 | $135.55 | $136.12 | $92.94 | 376,520 |
| 2018-04-03 | $138.00 | $138.00 | $135.68 | $137.34 | $93.77 | 274,040 |
| 2018-04-02 | $139.80 | $140.99 | $136.85 | $137.80 | $94.09 | 320,450 |
| 2018-03-30 | $140.46 | $142.03 | $139.48 | $140.66 | $96.04 | 464,440 |
| 2018-03-29 | $132.31 | $141.50 | $130.03 | $140.69 | $96.06 | 650,140 |
| 2018-03-28 | $137.00 | $138.00 | $129.00 | $131.51 | $89.79 | 517,080 |
| 2018-03-27 | $133.99 | $138.50 | $132.80 | $138.01 | $94.23 | 438,100 |
| 2018-03-26 | $131.00 | $133.62 | $128.00 | $132.24 | $90.29 | 631,500 |
| 2018-03-23 | $136.00 | $137.85 | $131.88 | $133.43 | $91.10 | 671,300 |
| 2018-03-22 | $141.63 | $142.99 | $138.90 | $139.00 | $94.91 | 305,020 |
| 2018-03-21 | $142.36 | $143.50 | $140.58 | $142.51 | $97.30 | 437,060 |
| 2018-03-20 | $144.06 | $144.86 | $138.85 | $141.75 | $96.79 | 545,950 |
| 2018-03-19 | $145.80 | $147.50 | $143.10 | $144.88 | $98.92 | 562,500 |
| 2018-03-16 | $139.80 | $147.77 | $139.80 | $145.72 | $99.50 | 838,830 |
| 2018-03-15 | $140.04 | $142.98 | $139.05 | $140.85 | $96.17 | 471,030 |
| 2018-03-14 | $140.80 | $141.00 | $138.08 | $140.04 | $95.62 | 314,390 |
| 2018-03-13 | $143.00 | $144.70 | $140.65 | $141.26 | $96.45 | 404,680 |
| 2018-03-12 | $142.73 | $144.30 | $139.00 | $142.70 | $97.43 | 529,810 |
| 2018-03-09 | $144.38 | $144.42 | $142.11 | $142.73 | $97.45 | 374,170 |
| 2018-03-08 | $140.00 | $144.86 | $136.00 | $144.30 | $98.53 | 536,440 |
| 2018-03-07 | $140.99 | $142.80 | $138.00 | $138.67 | $94.68 | 495,550 |
| 2018-03-06 | $140.98 | $142.49 | $140.00 | $140.61 | $96.01 | 424,080 |
| 2018-03-05 | $139.65 | $142.52 | $137.51 | $140.98 | $96.26 | 443,500 |
| 2018-03-02 | $139.08 | $140.50 | $136.92 | $139.73 | $95.41 | 408,110 |
| 2018-03-01 | $137.90 | $140.94 | $136.00 | $138.52 | $94.58 | 572,930 |
| 2018-02-28 | $139.00 | $141.50 | $136.01 | $138.04 | $94.25 | 863,800 |
| 2018-02-27 | $147.93 | $147.99 | $134.68 | $141.99 | $96.95 | 1,529,180 |
| 2018-02-26 | $152.50 | $152.50 | $144.11 | $146.48 | $100.02 | 1,002,700 |
| 2018-02-23 | $151.03 | $154.32 | $148.32 | $149.90 | $102.35 | 714,620 |
| 2018-02-22 | $148.88 | $153.20 | $147.65 | $151.03 | $103.12 | 707,410 |
| 2018-02-21 | $146.29 | $146.29 | $146.29 | $146.29 | $99.89 | 0 |
| 2018-02-20 | $146.29 | $146.29 | $146.29 | $146.29 | $99.89 | 0 |
| 2018-02-19 | $146.29 | $146.29 | $146.29 | $146.29 | $99.89 | 0 |
| 2018-02-16 | $146.29 | $146.29 | $146.29 | $146.29 | $99.89 | 0 |
| 2018-02-15 | $146.29 | $146.29 | $146.29 | $146.29 | $99.89 | 0 |
| 2018-02-14 | $140.66 | $146.50 | $140.66 | $146.29 | $99.89 | 732,270 |
| 2018-02-13 | $137.90 | $144.58 | $137.88 | $140.91 | $96.21 | 837,080 |
| 2018-02-12 | $127.62 | $137.73 | $127.22 | $137.04 | $93.57 | 951,890 |
| 2018-02-09 | $132.00 | $132.72 | $124.50 | $127.03 | $86.73 | 520,800 |
| 2018-02-08 | $133.00 | $140.49 | $132.67 | $134.27 | $91.68 | 807,740 |
| 2018-02-07 | $133.94 | $135.07 | $131.00 | $132.97 | $90.79 | 706,530 |
| 2018-02-06 | $136.50 | $137.41 | $130.00 | $131.13 | $89.53 | 964,020 |
| 2018-02-05 | $140.00 | $142.00 | $135.51 | $139.23 | $95.07 | 643,030 |
| 2018-02-02 | $138.71 | $144.88 | $136.60 | $139.88 | $95.51 | 677,950 |
| 2018-02-01 | $143.58 | $150.85 | $136.50 | $137.77 | $94.07 | 897,770 |
| 2018-01-31 | $134.20 | $146.30 | $133.35 | $142.94 | $97.60 | 1,596,260 |
| 2018-01-30 | $135.41 | $137.48 | $133.00 | $133.00 | $90.81 | 703,660 |
| 2018-01-29 | $141.70 | $142.90 | $134.10 | $135.41 | $92.46 | 766,360 |
| 2018-01-26 | $138.20 | $142.49 | $136.60 | $141.51 | $96.62 | 439,810 |
| 2018-01-25 | $140.00 | $140.00 | $138.05 | $138.63 | $94.66 | 603,930 |
| 2018-01-24 | $143.00 | $143.44 | $137.15 | $139.03 | $94.93 | 800,490 |
| 2018-01-23 | $139.05 | $145.00 | $138.50 | $142.70 | $97.43 | 593,300 |
| 2018-01-22 | $136.50 | $140.68 | $135.00 | $138.37 | $94.48 | 692,600 |
| 2018-01-19 | $139.50 | $142.50 | $136.80 | $136.98 | $93.53 | 848,120 |
| 2018-01-18 | $140.45 | $146.58 | $138.05 | $141.58 | $96.67 | 817,970 |
| 2018-01-17 | $139.80 | $141.20 | $135.81 | $139.03 | $94.93 | 628,230 |
| 2018-01-16 | $134.10 | $140.20 | $134.10 | $139.49 | $95.24 | 1,252,830 |
| 2018-01-15 | $129.05 | $135.00 | $128.30 | $134.68 | $91.96 | 1,052,010 |
| 2018-01-12 | $125.21 | $130.00 | $124.88 | $129.26 | $88.26 | 830,870 |
| 2018-01-11 | $127.86 | $128.69 | $124.88 | $125.00 | $85.35 | 703,920 |
| 2018-01-10 | $128.60 | $129.95 | $127.00 | $128.18 | $87.52 | 529,230 |
| 2018-01-09 | $126.89 | $128.66 | $125.33 | $128.06 | $87.44 | 550,680 |
| 2018-01-08 | $124.93 | $128.00 | $124.50 | $127.03 | $86.73 | 523,180 |
| 2018-01-05 | $124.39 | $125.30 | $123.05 | $124.51 | $85.01 | 379,230 |
| 2018-01-04 | $120.75 | $125.50 | $120.75 | $124.40 | $84.94 | 754,480 |
| 2018-01-03 | $121.38 | $122.60 | $120.57 | $121.53 | $82.98 | 523,380 |
| 2018-01-02 | $119.50 | $122.02 | $118.00 | $121.50 | $82.96 | 625,360 |
| 2018-01-01 | $118.05 | $118.05 | $118.05 | $118.05 | $80.60 | 0 |
| 2017-12-29 | $117.49 | $119.88 | $117.26 | $118.05 | $80.60 | 346,040 |
| 2017-12-28 | $118.65 | $119.99 | $116.33 | $117.07 | $79.93 | 699,520 |
| 2017-12-27 | $119.17 | $119.60 | $116.85 | $118.65 | $81.01 | 614,670 |
| 2017-12-26 | $122.18 | $123.27 | $118.35 | $119.50 | $81.59 | 1,035,840 |
| 2017-12-25 | $121.00 | $122.47 | $120.09 | $121.96 | $83.27 | 888,650 |
| 2017-12-22 | $122.10 | $122.48 | $120.75 | $121.00 | $82.62 | 223,910 |
| 2017-12-21 | $121.77 | $123.17 | $120.71 | $121.94 | $83.26 | 269,980 |
| 2017-12-20 | $122.32 | $122.55 | $121.01 | $121.58 | $83.01 | 341,230 |
| 2017-12-19 | $119.25 | $122.43 | $118.60 | $121.90 | $83.23 | 695,910 |
| 2017-12-18 | $120.79 | $122.80 | $117.50 | $118.58 | $80.97 | 446,090 |
| 2017-12-15 | $119.80 | $120.38 | $118.50 | $119.10 | $81.32 | 417,060 |
| 2017-12-14 | $117.00 | $120.77 | $116.20 | $119.56 | $81.63 | 781,470 |
| 2017-12-13 | $116.50 | $117.19 | $115.28 | $116.92 | $79.83 | 554,840 |
| 2017-12-12 | $115.94 | $116.99 | $115.01 | $116.45 | $79.51 | 884,580 |
| 2017-12-11 | $111.85 | $116.98 | $111.60 | $115.45 | $78.83 | 791,500 |
| 2017-12-08 | $108.89 | $112.56 | $108.00 | $112.47 | $76.79 | 539,360 |
| 2017-12-07 | $111.70 | $111.70 | $107.80 | $108.88 | $74.34 | 801,010 |
| 2017-12-06 | $110.92 | $112.58 | $109.51 | $111.28 | $75.98 | 461,060 |
| 2017-12-05 | $109.71 | $111.30 | $109.33 | $110.92 | $75.74 | 399,390 |
| 2017-12-04 | $112.95 | $113.38 | $108.96 | $110.80 | $75.65 | 914,270 |
| 2017-12-01 | $111.01 | $113.48 | $110.31 | $112.95 | $77.12 | 727,010 |
| 2017-11-30 | $111.32 | $112.50 | $110.00 | $110.93 | $75.74 | 415,850 |
| 2017-11-29 | $113.11 | $113.62 | $109.55 | $111.32 | $76.01 | 608,120 |
| 2017-11-28 | $111.22 | $113.70 | $111.21 | $113.34 | $77.39 | 642,220 |
| 2017-11-27 | $112.26 | $114.99 | $110.01 | $110.97 | $75.77 | 875,420 |
| 2017-11-24 | $112.75 | $114.49 | $112.50 | $112.50 | $76.81 | 547,190 |
| 2017-11-23 | $115.81 | $117.57 | $112.88 | $112.96 | $77.13 | 714,860 |
| 2017-11-22 | $119.50 | $119.62 | $115.06 | $115.88 | $79.12 | 1,513,990 |
| 2017-11-21 | $119.00 | $121.88 | $118.11 | $119.62 | $81.68 | 826,960 |
| 2017-11-20 | $116.00 | $119.78 | $115.12 | $119.29 | $81.45 | 752,450 |
| 2017-11-17 | $125.81 | $125.81 | $117.43 | $118.06 | $80.61 | 1,378,680 |
| 2017-11-16 | $125.82 | $127.40 | $124.61 | $125.19 | $85.48 | 659,840 |
| 2017-11-15 | $124.60 | $127.20 | $123.30 | $125.85 | $85.93 | 812,740 |
| 2017-11-14 | $128.00 | $129.24 | $124.05 | $126.22 | $86.18 | 982,280 |
| 2017-11-13 | $128.12 | $130.77 | $127.51 | $128.02 | $87.41 | 792,460 |
| 2017-11-10 | $126.96 | $130.85 | $125.50 | $127.70 | $87.19 | 1,067,480 |
| 2017-11-09 | $122.00 | $127.06 | $120.62 | $126.49 | $86.37 | 1,342,230 |
| 2017-11-08 | $123.90 | $123.90 | $120.89 | $121.80 | $83.16 | 1,048,680 |
| 2017-11-07 | $124.39 | $125.18 | $122.00 | $123.19 | $84.11 | 591,170 |
| 2017-11-06 | $120.00 | $123.78 | $119.40 | $123.44 | $84.28 | 890,470 |
| 2017-11-03 | $117.88 | $120.98 | $117.60 | $118.86 | $81.16 | 677,880 |
| 2017-11-02 | $120.30 | $124.35 | $118.51 | $118.76 | $81.09 | 1,438,700 |
| 2017-11-01 | $119.00 | $121.10 | $118.18 | $120.23 | $82.09 | 1,124,220 |
| 2017-10-31 | $119.78 | $121.67 | $117.34 | $117.83 | $80.45 | 701,360 |
| 2017-10-30 | $120.60 | $121.83 | $117.02 | $119.21 | $81.40 | 1,094,680 |
| 2017-10-27 | $119.00 | $121.74 | $118.60 | $120.43 | $82.23 | 881,640 |
| 2017-10-26 | $120.51 | $122.26 | $118.32 | $119.61 | $81.67 | 1,247,580 |
| 2017-10-25 | $114.95 | $122.10 | $114.01 | $121.73 | $83.12 | 1,682,770 |
| 2017-10-24 | $115.60 | $115.60 | $113.62 | $114.56 | $78.22 | 393,440 |
| 2017-10-23 | $112.97 | $115.55 | $112.00 | $115.32 | $78.74 | 692,840 |
| 2017-10-20 | $112.11 | $112.67 | $110.68 | $112.41 | $76.75 | 314,030 |
| 2017-10-19 | $114.76 | $114.77 | $112.22 | $113.05 | $77.19 | 373,700 |
| 2017-10-18 | $115.85 | $115.85 | $113.03 | $114.76 | $78.36 | 499,650 |
| 2017-10-17 | $112.00 | $114.80 | $112.00 | $114.77 | $78.36 | 1,184,930 |
| 2017-10-16 | $110.66 | $115.28 | $110.65 | $111.28 | $75.98 | 1,092,890 |
| 2017-10-13 | $110.71 | $112.96 | $109.75 | $110.66 | $75.56 | 746,160 |
| 2017-10-12 | $112.32 | $116.00 | $110.02 | $112.33 | $76.70 | 823,630 |
| 2017-10-11 | $104.88 | $115.39 | $104.12 | $111.96 | $76.45 | 2,274,980 |
| 2017-10-10 | $104.00 | $105.23 | $103.56 | $104.90 | $71.62 | 461,260 |
| 2017-10-09 | $103.00 | $104.50 | $102.82 | $103.54 | $70.70 | 767,410 |
| 2017-10-06 | $102.11 | $102.11 | $102.11 | $102.11 | $69.72 | 0 |
| 2017-10-05 | $102.11 | $102.11 | $102.11 | $102.11 | $69.72 | 0 |
| 2017-10-04 | $102.11 | $102.11 | $102.11 | $102.11 | $69.72 | 0 |
| 2017-10-03 | $102.11 | $102.11 | $102.11 | $102.11 | $69.72 | 0 |
| 2017-10-02 | $102.11 | $102.11 | $102.11 | $102.11 | $69.72 | 0 |
| 2017-09-29 | $102.18 | $102.92 | $101.90 | $102.11 | $69.72 | 298,200 |
| 2017-09-28 | $102.02 | $102.95 | $101.80 | $102.11 | $69.72 | 468,300 |
| 2017-09-27 | $102.77 | $102.77 | $101.96 | $102.22 | $69.79 | 167,960 |
| 2017-09-26 | $103.00 | $103.50 | $102.04 | $102.19 | $69.77 | 243,890 |
| 2017-09-25 | $102.50 | $103.97 | $102.50 | $102.69 | $70.12 | 441,870 |
| 2017-09-22 | $104.11 | $104.87 | $102.02 | $103.02 | $70.34 | 380,840 |
| 2017-09-21 | $104.80 | $104.95 | $104.31 | $104.35 | $71.25 | 157,230 |
| 2017-09-20 | $105.80 | $105.80 | $104.30 | $104.42 | $71.30 | 242,400 |
| 2017-09-19 | $105.01 | $106.48 | $104.51 | $104.93 | $71.65 | 237,520 |
| 2017-09-18 | $103.61 | $106.13 | $103.58 | $105.66 | $72.14 | 477,750 |
| 2017-09-15 | $102.50 | $105.25 | $101.82 | $105.15 | $71.80 | 769,060 |
| 2017-09-14 | $103.60 | $103.98 | $101.50 | $102.13 | $69.73 | 447,470 |
| 2017-09-13 | $104.94 | $104.94 | $103.02 | $103.60 | $70.74 | 278,500 |
| 2017-09-12 | $103.90 | $105.49 | $103.85 | $104.94 | $71.65 | 528,830 |
| 2017-09-11 | $103.00 | $104.50 | $102.00 | $104.23 | $71.17 | 517,250 |
| 2017-09-08 | $104.40 | $104.89 | $102.44 | $102.99 | $70.32 | 557,400 |
| 2017-09-07 | $102.43 | $104.84 | $102.20 | $104.71 | $71.50 | 603,680 |
| 2017-09-06 | $102.25 | $102.65 | $101.80 | $102.43 | $69.94 | 446,050 |
| 2017-09-05 | $102.00 | $103.25 | $101.02 | $102.25 | $69.82 | 466,360 |
| 2017-09-04 | $102.75 | $103.69 | $101.88 | $102.42 | $69.93 | 721,820 |
| 2017-09-01 | $104.44 | $105.57 | $101.50 | $102.79 | $70.18 | 987,450 |
| 2017-08-31 | $105.49 | $105.80 | $104.52 | $104.90 | $71.62 | 374,100 |
| 2017-08-30 | $103.95 | $105.57 | $103.33 | $105.54 | $72.06 | 343,810 |
| 2017-08-29 | $105.00 | $105.00 | $103.51 | $103.81 | $70.88 | 321,950 |
| 2017-08-28 | $101.00 | $106.20 | $101.00 | $104.98 | $71.68 | 730,340 |
| 2017-08-25 | $99.80 | $101.10 | $99.80 | $101.00 | $68.96 | 139,260 |
| 2017-08-24 | $101.50 | $101.50 | $100.54 | $100.69 | $68.75 | 153,680 |
| 2017-08-23 | $100.65 | $101.66 | $100.03 | $100.90 | $68.89 | 404,720 |
| 2017-08-22 | $100.40 | $101.10 | $99.80 | $100.69 | $68.75 | 317,660 |
| 2017-08-21 | $99.17 | $100.99 | $99.01 | $100.85 | $68.86 | 601,970 |
| 2017-08-18 | $99.11 | $99.47 | $98.55 | $98.91 | $67.53 | 221,650 |
| 2017-08-17 | $99.88 | $100.01 | $99.01 | $99.42 | $67.88 | 178,440 |
| 2017-08-16 | $99.30 | $101.25 | $98.70 | $100.14 | $68.37 | 298,300 |
| 2017-08-15 | $101.50 | $101.88 | $98.78 | $99.95 | $68.24 | 614,390 |
| 2017-08-14 | $98.36 | $101.18 | $98.36 | $100.87 | $68.87 | 344,510 |
| 2017-08-11 | $98.11 | $99.50 | $97.70 | $98.36 | $67.16 | 308,430 |
| 2017-08-10 | $99.20 | $99.89 | $98.33 | $99.06 | $67.64 | 673,810 |
| 2017-08-09 | $98.95 | $99.79 | $98.88 | $99.16 | $67.71 | 384,960 |
| 2017-08-08 | $99.60 | $100.49 | $98.60 | $98.94 | $67.56 | 989,220 |
| 2017-08-07 | $96.81 | $100.38 | $96.81 | $99.60 | $68.01 | 713,840 |
| 2017-08-04 | $99.06 | $99.58 | $96.80 | $96.81 | $66.10 | 816,500 |
| 2017-08-03 | $100.94 | $100.99 | $97.99 | $98.56 | $67.30 | 1,714,190 |
| 2017-08-02 | $104.57 | $104.99 | $100.01 | $100.61 | $68.70 | 1,824,510 |
| 2017-08-01 | $104.30 | $105.97 | $103.38 | $103.95 | $70.98 | 530,280 |
| 2017-07-31 | $105.90 | $107.00 | $104.60 | $104.99 | $71.69 | 735,430 |
| 2017-07-28 | $105.55 | $106.69 | $105.51 | $105.89 | $72.30 | 289,260 |
| 2017-07-27 | $105.27 | $106.84 | $104.46 | $105.99 | $72.37 | 526,460 |
| 2017-07-26 | $105.63 | $106.77 | $104.30 | $104.72 | $71.50 | 521,500 |
| 2017-07-25 | $105.20 | $106.47 | $105.19 | $106.35 | $72.61 | 349,960 |
| 2017-07-24 | $106.95 | $107.22 | $105.06 | $105.36 | $71.94 | 889,830 |
| 2017-07-21 | $107.92 | $107.92 | $106.39 | $106.93 | $73.01 | 369,820 |
| 2017-07-20 | $105.50 | $107.80 | $105.50 | $107.71 | $73.54 | 529,730 |
| 2017-07-19 | $104.49 | $107.00 | $103.80 | $106.32 | $72.59 | 521,400 |
| 2017-07-18 | $103.00 | $105.70 | $103.00 | $104.80 | $71.56 | 483,370 |
| 2017-07-17 | $107.25 | $108.00 | $103.45 | $103.98 | $71.00 | 1,260,640 |
| 2017-07-14 | $106.88 | $107.84 | $106.66 | $107.26 | $73.24 | 312,440 |
| 2017-07-13 | $108.00 | $108.85 | $107.01 | $107.43 | $73.35 | 320,340 |
| 2017-07-12 | $109.49 | $109.49 | $106.50 | $108.05 | $73.78 | 709,880 |
| 2017-07-11 | $110.40 | $111.39 | $109.00 | $109.13 | $74.51 | 582,750 |
| 2017-07-10 | $112.02 | $112.58 | $109.22 | $110.36 | $75.35 | 1,008,790 |
| 2017-07-07 | $112.01 | $114.97 | $111.65 | $113.50 | $77.50 | 1,066,060 |
| 2017-07-06 | $111.13 | $113.44 | $111.13 | $111.95 | $76.44 | 909,300 |
| 2017-07-05 | $110.02 | $111.65 | $109.00 | $111.50 | $76.13 | 587,310 |
| 2017-07-04 | $111.11 | $111.30 | $109.75 | $110.02 | $75.12 | 456,400 |
| 2017-07-03 | $109.98 | $111.35 | $109.52 | $110.87 | $75.70 | 526,540 |
| 2017-06-30 | $108.68 | $110.57 | $108.03 | $109.86 | $75.01 | 736,420 |
| 2017-06-29 | $108.11 | $109.34 | $108.11 | $108.43 | $74.04 | 331,180 |
| 2017-06-28 | $111.50 | $111.50 | $108.21 | $108.58 | $74.14 | 621,160 |
| 2017-06-27 | $112.00 | $112.87 | $110.22 | $110.82 | $75.67 | 647,420 |
| 2017-06-26 | $108.01 | $112.72 | $107.51 | $112.25 | $76.64 | 1,102,500 |
| 2017-06-23 | $107.80 | $109.60 | $106.63 | $108.80 | $74.29 | 708,000 |
| 2017-06-22 | $110.50 | $111.29 | $107.78 | $107.86 | $73.65 | 1,164,130 |
| 2017-06-21 | $110.30 | $111.40 | $107.20 | $111.08 | $75.84 | 721,900 |
| 2017-06-20 | $113.39 | $113.78 | $109.99 | $110.15 | $75.21 | 1,430,780 |
| 2017-06-19 | $114.89 | $115.20 | $112.02 | $113.39 | $77.42 | 782,540 |
| 2017-06-16 | $113.78 | $114.97 | $113.10 | $114.37 | $78.09 | 478,780 |
| 2017-06-15 | $115.19 | $119.50 | $113.05 | $114.39 | $78.10 | 1,380,890 |
| 2017-06-14 | $114.43 | $116.89 | $112.91 | $115.14 | $78.62 | 1,033,290 |
| 2017-06-13 | $114.72 | $116.22 | $112.91 | $114.57 | $78.23 | 1,191,960 |
| 2017-06-12 | $116.63 | $119.90 | $114.55 | $116.19 | $79.33 | 1,764,950 |
| 2017-06-09 | $115.15 | $117.55 | $114.01 | $117.09 | $79.95 | 1,401,440 |
| 2017-06-08 | $109.78 | $120.00 | $109.70 | $116.43 | $79.50 | 2,753,980 |
| 2017-06-07 | $107.00 | $112.25 | $106.15 | $110.69 | $75.58 | 2,158,990 |
| 2017-06-06 | $105.28 | $107.10 | $104.20 | $107.00 | $73.06 | 1,098,260 |
| 2017-06-05 | $105.60 | $107.19 | $104.00 | $105.24 | $71.86 | 1,245,490 |
| 2017-06-02 | $103.95 | $105.92 | $103.52 | $105.09 | $71.75 | 820,660 |
| 2017-06-01 | $107.00 | $107.80 | $103.87 | $104.17 | $71.13 | 1,245,060 |
| 2017-05-31 | $110.00 | $111.00 | $107.50 | $108.04 | $73.77 | 1,649,100 |
| 2017-05-30 | $108.02 | $108.02 | $108.02 | $108.02 | $73.76 | 0 |
| 2017-05-29 | $108.02 | $108.02 | $108.02 | $108.02 | $73.76 | 0 |
| 2017-05-26 | $108.80 | $109.40 | $106.00 | $108.02 | $73.76 | 1,085,710 |
| 2017-05-25 | $111.60 | $111.70 | $107.18 | $108.91 | $74.36 | 1,656,010 |
| 2017-05-24 | $105.30 | $111.99 | $104.60 | $111.66 | $76.24 | 2,096,820 |
| 2017-05-23 | $108.77 | $111.49 | $106.00 | $106.62 | $72.80 | 1,408,630 |
| 2017-05-22 | $111.00 | $114.10 | $109.02 | $109.37 | $74.68 | 2,291,220 |
| 2017-05-19 | $111.00 | $113.00 | $109.51 | $111.16 | $75.90 | 1,546,920 |
| 2017-05-18 | $108.00 | $112.78 | $107.99 | $110.97 | $75.77 | 3,040,850 |
| 2017-05-17 | $104.68 | $109.99 | $104.68 | $108.93 | $74.38 | 2,494,440 |
| 2017-05-16 | $104.85 | $106.08 | $103.55 | $105.69 | $72.16 | 1,666,900 |
| 2017-05-15 | $103.60 | $106.19 | $103.60 | $105.19 | $71.82 | 1,385,010 |
| 2017-05-12 | $105.05 | $106.33 | $102.21 | $103.86 | $70.91 | 1,594,780 |
| 2017-05-11 | $105.00 | $106.64 | $104.00 | $105.15 | $71.80 | 1,718,810 |
| 2017-05-10 | $104.00 | $110.00 | $101.31 | $106.64 | $72.81 | 3,756,780 |
| 2017-05-09 | $105.58 | $105.58 | $105.58 | $105.58 | $72.09 | 0 |
| 2017-05-08 | $105.58 | $105.58 | $105.58 | $105.58 | $72.09 | 0 |
| 2017-05-05 | $105.58 | $105.58 | $105.58 | $105.58 | $72.09 | 0 |
| 2017-05-04 | $105.58 | $105.58 | $105.58 | $105.58 | $72.09 | 0 |
| 2017-05-03 | $105.58 | $105.58 | $105.58 | $105.58 | $72.09 | 0 |
| 2017-05-02 | $105.58 | $105.58 | $105.58 | $105.58 | $72.09 | 0 |
| 2017-05-01 | $105.58 | $105.58 | $105.58 | $105.58 | $72.09 | 0 |
| 2017-04-28 | $108.11 | $109.80 | $104.88 | $105.58 | $72.09 | 2,116,300 |
| 2017-04-27 | $108.93 | $109.71 | $105.12 | $108.47 | $74.06 | 1,995,550 |
| 2017-04-26 | $107.00 | $110.50 | $106.41 | $109.42 | $74.71 | 2,448,990 |
| 2017-04-25 | $106.11 | $108.68 | $106.11 | $107.39 | $73.32 | 1,681,140 |
| 2017-04-24 | $104.97 | $107.79 | $102.11 | $106.59 | $72.78 | 2,602,540 |
| 2017-04-21 | $105.80 | $107.80 | $103.85 | $106.02 | $72.39 | 2,580,940 |
| 2017-04-20 | $107.68 | $110.70 | $105.22 | $106.56 | $72.76 | 3,898,160 |
| 2017-04-19 | $105.48 | $109.31 | $104.20 | $107.62 | $73.48 | 3,153,390 |
| 2017-04-18 | $104.36 | $109.90 | $104.08 | $106.20 | $72.51 | 3,908,020 |
| 2017-04-17 | $99.62 | $105.32 | $99.10 | $104.06 | $71.05 | 3,959,690 |
| 2017-04-14 | $104.40 | $105.30 | $102.40 | $102.94 | $70.29 | 2,960,210 |
| 2017-04-13 | $100.10 | $107.26 | $100.06 | $105.93 | $72.33 | 6,081,410 |
| 2017-04-12 | $110.11 | $110.99 | $101.38 | $102.21 | $69.79 | 6,564,540 |
| 2017-04-11 | $111.20 | $114.20 | $106.00 | $108.76 | $74.26 | 7,565,540 |
| 2017-04-10 | $109.00 | $117.02 | $108.01 | $114.99 | $78.51 | 9,094,740 |
| 2017-04-07 | $119.60 | $125.18 | $112.42 | $113.99 | $77.83 | 14,809,770 |
| 2017-04-06 | $110.00 | $116.15 | $105.60 | $116.15 | $79.31 | 13,385,730 |
| 2017-04-05 | $105.59 | $105.59 | $105.59 | $105.59 | $72.10 | 175,450 |
| 2017-04-04 | $95.99 | $95.99 | $95.99 | $95.99 | $65.54 | 0 |
| 2017-04-03 | $95.99 | $95.99 | $95.99 | $95.99 | $65.54 | 0 |
| 2017-03-31 | $95.99 | $95.99 | $95.99 | $95.99 | $65.54 | 60,530 |
| 2017-03-30 | $87.26 | $87.26 | $87.26 | $87.26 | $59.58 | 9,700 |
| 2017-03-29 | $79.33 | $79.33 | $79.33 | $79.33 | $54.17 | 7,000 |
| 2017-03-28 | $72.12 | $72.12 | $72.12 | $72.12 | $49.24 | 13,630 |
Oppein Home Group Inc (603833) News Headlines
Recent Oppein Home Group Inc (603833) News
Similar Companies to Oppein Home Group Inc (603833) 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 | -- | -- | -- |