Rockchip Electronics Company Ltd (603893) Exchange: SHG
Data as of July 9, 2025
$152.10 ($-0.23) -0.15%
Rockchip Electronics Company Ltd - Daily Information
Click for more stock information on Rockchip Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $159.50 |
| Previous Close | $152.10 |
| High | $159.50 |
| Low | $151.00 |
| Adjusted Open | $159.50 |
| Previous Adjusted Close | $152.10 |
| Adjusted High | $159.50 |
| Adjusted Low | $151.00 |
About Rockchip Electronics Company Ltd (603893)
Rockchip Electronics Co Ltd
Invest in Rockchip Electronics Company Ltd (603893)
Historical Stock Data for Rockchip Electronics Company Ltd (603893)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $159.50 | $159.50 | $151.00 | $152.10 | $152.10 | 13,097,400 |
| 2025-07-07 | $151.00 | $152.68 | $149.80 | $152.33 | $152.33 | 4,968,380 |
| 2025-07-04 | $147.30 | $153.88 | $145.71 | $150.74 | $150.74 | 7,850,730 |
| 2025-07-03 | $145.20 | $148.50 | $145.01 | $147.54 | $147.54 | 5,405,490 |
| 2025-07-02 | $151.50 | $152.03 | $144.66 | $145.72 | $145.72 | 9,544,420 |
| 2025-06-30 | $151.86 | $152.57 | $150.60 | $151.86 | $151.86 | 6,111,640 |
| 2025-06-27 | $151.38 | $154.99 | $148.80 | $151.86 | $151.86 | 7,607,480 |
| 2025-06-26 | $153.31 | $153.59 | $150.71 | $151.21 | $151.21 | 7,448,490 |
| 2025-06-25 | $149.26 | $155.59 | $147.51 | $153.68 | $153.68 | 13,991,270 |
| 2025-06-24 | $142.70 | $147.40 | $142.43 | $146.41 | $146.41 | 8,427,820 |
| 2025-06-23 | $141.01 | $143.60 | $140.00 | $142.71 | $142.71 | 6,503,750 |
| 2025-06-20 | $141.80 | $143.08 | $140.60 | $142.91 | $142.91 | 4,745,250 |
| 2025-06-19 | $142.02 | $147.40 | $141.20 | $142.79 | $142.79 | 8,194,650 |
| 2025-06-18 | $141.46 | $142.60 | $140.05 | $142.40 | $142.40 | 4,570,470 |
| 2025-06-17 | $142.02 | $144.08 | $141.26 | $141.80 | $141.80 | 3,657,700 |
| 2025-06-13 | $142.14 | $143.50 | $141.62 | $142.70 | $142.70 | 4,866,820 |
| 2025-06-12 | $143.95 | $145.50 | $142.76 | $143.02 | $143.02 | 3,944,530 |
| 2025-06-11 | $143.93 | $145.69 | $143.35 | $143.95 | $143.95 | 4,210,960 |
| 2025-06-10 | $148.52 | $149.17 | $142.11 | $143.79 | $143.79 | 8,559,450 |
| 2025-06-09 | $148.00 | $151.85 | $147.22 | $149.60 | $149.60 | 6,740,580 |
| 2025-06-06 | $147.51 | $150.13 | $146.00 | $149.16 | $149.16 | 7,150,180 |
| 2025-06-05 | $145.00 | $149.80 | $144.68 | $147.48 | $147.48 | 7,718,910 |
| 2025-06-04 | $144.94 | $145.91 | $143.89 | $144.33 | $144.33 | 4,029,050 |
| 2025-06-03 | $142.86 | $147.58 | $141.60 | $144.80 | $144.80 | 5,182,260 |
| 2025-05-30 | $145.93 | $145.93 | $143.60 | $144.30 | $144.30 | 4,114,140 |
| 2025-05-29 | $144.40 | $147.97 | $144.07 | $146.56 | $146.56 | 6,356,440 |
| 2025-05-28 | $144.87 | $145.83 | $142.82 | $143.83 | $143.83 | 4,562,290 |
| 2025-05-27 | $148.28 | $148.30 | $144.48 | $145.06 | $145.06 | 4,911,840 |
| 2025-05-26 | $148.00 | $148.69 | $147.00 | $148.27 | $148.27 | 4,702,710 |
| 2025-05-23 | $150.96 | $151.30 | $146.83 | $147.36 | $147.36 | 8,292,000 |
| 2025-05-22 | $150.01 | $153.38 | $150.01 | $150.95 | $150.95 | 6,094,260 |
| 2025-05-21 | $154.57 | $154.72 | $149.87 | $150.83 | $150.83 | 14,524,540 |
| 2025-05-20 | $162.00 | $162.70 | $159.81 | $162.32 | $162.32 | 5,583,850 |
| 2025-05-19 | $160.00 | $163.95 | $159.50 | $163.05 | $163.05 | 7,561,540 |
| 2025-05-16 | $162.87 | $163.20 | $161.41 | $161.76 | $161.76 | 4,550,730 |
| 2025-05-15 | $164.01 | $165.80 | $162.28 | $162.38 | $162.38 | 5,915,630 |
| 2025-05-14 | $165.50 | $169.22 | $164.04 | $164.99 | $164.99 | 7,916,960 |
| 2025-05-13 | $169.69 | $172.88 | $166.30 | $167.10 | $167.10 | 9,456,160 |
| 2025-05-12 | $167.50 | $168.60 | $165.60 | $167.55 | $167.55 | 7,685,600 |
| 2025-05-09 | $167.50 | $170.00 | $164.53 | $166.04 | $166.04 | 7,656,630 |
| 2025-05-08 | $171.71 | $172.80 | $167.77 | $168.56 | $168.56 | 9,526,530 |
| 2025-05-07 | $173.10 | $174.98 | $170.89 | $172.61 | $172.61 | 11,033,140 |
| 2025-05-06 | $174.50 | $174.50 | $170.10 | $172.12 | $172.12 | 15,794,470 |
| 2025-04-30 | $155.80 | $170.47 | $154.63 | $170.47 | $170.47 | 16,595,590 |
| 2025-04-29 | $153.20 | $156.50 | $152.15 | $154.97 | $154.97 | 6,797,690 |
| 2025-04-28 | $153.99 | $155.99 | $153.28 | $153.89 | $153.89 | 5,549,320 |
| 2025-04-25 | $155.70 | $155.95 | $151.69 | $153.51 | $153.51 | 6,961,830 |
| 2025-04-24 | $158.02 | $158.60 | $153.88 | $154.22 | $154.22 | 8,850,480 |
| 2025-04-23 | $160.00 | $160.89 | $157.51 | $159.38 | $159.38 | 9,622,160 |
| 2025-04-22 | $162.20 | $162.97 | $158.50 | $158.86 | $158.86 | 7,937,960 |
| 2025-04-21 | $162.50 | $163.50 | $159.20 | $162.52 | $162.52 | 8,894,140 |
| 2025-04-18 | $163.27 | $167.95 | $162.53 | $163.91 | $163.91 | 10,022,430 |
| 2025-04-17 | $153.08 | $169.00 | $152.01 | $164.01 | $164.01 | 17,264,500 |
| 2025-04-16 | $157.50 | $158.00 | $153.00 | $154.05 | $154.05 | 12,217,520 |
| 2025-04-15 | $155.15 | $156.30 | $151.57 | $153.15 | $153.15 | 8,710,340 |
| 2025-04-14 | $151.13 | $157.96 | $147.87 | $157.00 | $157.00 | 14,733,370 |
| 2025-04-11 | $142.03 | $152.95 | $141.56 | $148.90 | $148.90 | 13,283,650 |
| 2025-04-10 | $143.50 | $147.84 | $141.56 | $143.88 | $143.88 | 12,383,880 |
| 2025-04-09 | $126.00 | $142.40 | $122.80 | $139.45 | $139.45 | 16,348,620 |
| 2025-04-08 | $141.00 | $146.70 | $132.32 | $134.55 | $134.55 | 14,943,930 |
| 2025-04-07 | $150.11 | $155.95 | $147.02 | $147.02 | $147.02 | 7,784,100 |
| 2025-04-03 | $164.70 | $167.90 | $160.56 | $163.36 | $163.36 | 9,111,240 |
| 2025-04-02 | $167.99 | $169.49 | $166.51 | $167.90 | $167.90 | 7,007,790 |
| 2025-04-01 | $173.88 | $174.80 | $166.35 | $168.38 | $168.38 | 14,126,200 |
| 2025-03-31 | $162.10 | $173.99 | $159.10 | $173.30 | $173.30 | 17,679,520 |
| 2025-03-28 | $163.51 | $168.90 | $162.58 | $164.88 | $164.88 | 11,484,690 |
| 2025-03-27 | $160.48 | $165.80 | $158.30 | $163.19 | $163.19 | 10,064,570 |
| 2025-03-26 | $160.52 | $166.00 | $160.31 | $161.25 | $161.25 | 8,585,440 |
| 2025-03-25 | $166.10 | $168.90 | $159.97 | $160.52 | $160.52 | 9,095,040 |
| 2025-03-24 | $162.20 | $167.50 | $161.50 | $166.10 | $166.10 | 13,091,050 |
| 2025-03-21 | $167.00 | $168.98 | $159.30 | $160.50 | $160.50 | 12,133,120 |
| 2025-03-20 | $169.39 | $174.02 | $166.11 | $169.30 | $169.30 | 13,323,080 |
| 2025-03-19 | $166.00 | $176.22 | $166.00 | $169.38 | $169.38 | 17,644,550 |
| 2025-03-18 | $164.83 | $171.50 | $160.48 | $168.37 | $168.37 | 16,703,060 |
| 2025-03-17 | $164.48 | $165.00 | $162.01 | $163.25 | $163.25 | 6,324,970 |
| 2025-03-14 | $155.15 | $164.48 | $155.05 | $163.60 | $163.60 | 13,920,800 |
| 2025-03-13 | $161.54 | $162.28 | $154.92 | $155.67 | $155.67 | 10,610,870 |
| 2025-03-12 | $164.00 | $166.28 | $161.88 | $162.58 | $162.58 | 9,879,140 |
| 2025-03-11 | $161.00 | $167.94 | $160.00 | $162.63 | $162.63 | 8,655,480 |
| 2025-03-10 | $162.99 | $167.67 | $162.51 | $164.02 | $164.02 | 9,673,070 |
| 2025-03-07 | $164.96 | $166.61 | $159.61 | $161.70 | $161.70 | 10,471,480 |
| 2025-03-06 | $165.00 | $169.88 | $163.66 | $166.67 | $166.67 | 12,713,580 |
| 2025-03-05 | $165.00 | $166.20 | $161.70 | $164.75 | $164.75 | 9,937,000 |
| 2025-03-04 | $160.50 | $168.00 | $160.15 | $165.00 | $165.00 | 13,802,430 |
| 2025-03-03 | $160.20 | $165.25 | $157.09 | $163.68 | $163.68 | 14,093,290 |
| 2025-02-28 | $169.00 | $171.35 | $157.28 | $158.00 | $158.00 | 15,592,520 |
| 2025-02-27 | $172.49 | $173.70 | $165.10 | $169.90 | $169.90 | 13,256,440 |
| 2025-02-26 | $170.00 | $177.85 | $168.02 | $172.50 | $172.50 | 15,975,250 |
| 2025-02-25 | $165.72 | $176.58 | $165.00 | $169.82 | $169.82 | 15,980,420 |
| 2025-02-24 | $180.95 | $180.95 | $170.00 | $171.80 | $171.80 | 20,535,490 |
| 2025-02-20 | $175.23 | $180.00 | $172.10 | $176.39 | $176.39 | 19,723,770 |
| 2025-02-19 | $168.85 | $177.57 | $168.51 | $177.00 | $177.00 | 25,967,650 |
| 2025-02-18 | $169.00 | $172.01 | $165.67 | $166.50 | $166.50 | 14,209,620 |
| 2025-02-17 | $167.79 | $175.03 | $167.79 | $172.85 | $172.85 | 17,025,260 |
| 2025-02-14 | $169.44 | $172.90 | $167.20 | $169.36 | $169.36 | 16,895,570 |
| 2025-02-13 | $181.00 | $181.00 | $167.80 | $169.96 | $169.96 | 26,500,030 |
| 2025-02-12 | $180.10 | $189.69 | $174.80 | $185.02 | $185.02 | 22,397,350 |
| 2025-02-11 | $188.20 | $193.00 | $182.83 | $185.55 | $185.55 | 19,905,500 |
| 2025-02-10 | $184.00 | $194.68 | $181.19 | $193.19 | $193.19 | 22,488,620 |
| 2025-02-07 | $193.99 | $199.90 | $180.20 | $186.79 | $186.79 | 32,087,010 |
| 2025-02-06 | $163.14 | $186.52 | $162.03 | $186.52 | $186.52 | 19,760,680 |
| 2025-02-05 | $169.00 | $180.93 | $155.63 | $169.56 | $169.56 | 25,035,530 |
| 2025-01-27 | $154.91 | $168.60 | $152.00 | $164.50 | $164.50 | 17,987,740 |
| 2025-01-24 | $149.10 | $161.00 | $147.00 | $157.26 | $157.26 | 20,635,680 |
| 2025-01-23 | $154.33 | $156.40 | $147.97 | $151.16 | $151.16 | 17,612,760 |
| 2025-01-22 | $153.20 | $158.16 | $150.10 | $153.43 | $153.43 | 21,377,410 |
| 2025-01-21 | $146.90 | $158.13 | $139.68 | $158.13 | $158.13 | 28,167,760 |
| 2025-01-20 | $142.54 | $148.84 | $140.84 | $144.00 | $144.00 | 25,585,700 |
| 2025-01-17 | $125.80 | $139.41 | $125.50 | $139.41 | $139.41 | 21,524,230 |
| 2025-01-16 | $133.00 | $134.00 | $125.80 | $126.74 | $126.74 | 24,986,900 |
| 2025-01-15 | $124.00 | $137.68 | $123.20 | $134.67 | $134.67 | 30,290,130 |
| 2025-01-14 | $121.80 | $126.98 | $119.23 | $125.16 | $125.16 | 25,180,500 |
| 2025-01-13 | $126.48 | $127.99 | $120.04 | $121.00 | $121.00 | 17,407,000 |
| 2025-01-09 | $123.74 | $130.54 | $122.33 | $128.68 | $128.68 | 26,921,930 |
| 2025-01-08 | $110.00 | $118.67 | $109.70 | $118.67 | $118.67 | 16,743,490 |
| 2025-01-07 | $99.00 | $107.88 | $98.80 | $107.88 | $107.88 | 12,396,860 |
| 2025-01-06 | $98.01 | $101.10 | $96.50 | $98.07 | $98.07 | 10,716,170 |
| 2025-01-03 | $103.81 | $105.00 | $98.96 | $99.49 | $99.49 | 11,131,280 |
| 2025-01-02 | $110.05 | $110.20 | $101.51 | $102.78 | $102.78 | 13,859,130 |
| 2024-12-31 | $115.03 | $115.80 | $109.80 | $110.06 | $110.06 | 11,798,150 |
| 2024-12-30 | $113.50 | $119.50 | $110.88 | $115.95 | $115.95 | 16,183,470 |
| 2024-12-27 | $117.71 | $121.97 | $113.51 | $115.48 | $115.48 | 21,718,660 |
| 2024-12-26 | $104.00 | $115.28 | $103.98 | $115.28 | $115.28 | 18,904,470 |
| 2024-12-25 | $105.43 | $108.00 | $103.10 | $104.80 | $104.80 | 13,312,890 |
| 2024-12-24 | $108.40 | $111.68 | $105.55 | $108.70 | $108.70 | 18,299,400 |
| 2024-12-23 | $113.00 | $113.00 | $104.67 | $107.00 | $107.00 | 23,590,390 |
| 2024-12-20 | $101.00 | $111.67 | $99.84 | $111.67 | $111.67 | 20,749,160 |
| 2024-12-19 | $90.99 | $101.52 | $90.99 | $101.52 | $101.52 | 20,003,690 |
| 2024-12-18 | $85.01 | $93.20 | $84.33 | $92.29 | $92.29 | 12,284,000 |
| 2024-12-17 | $87.33 | $88.36 | $84.72 | $84.80 | $84.80 | 8,824,580 |
| 2024-12-16 | $94.14 | $94.96 | $87.63 | $88.10 | $88.10 | 13,315,930 |
| 2024-12-13 | $90.81 | $94.50 | $90.81 | $92.31 | $92.31 | 13,510,200 |
| 2024-12-12 | $92.86 | $93.19 | $89.61 | $91.90 | $91.90 | 12,128,460 |
| 2024-12-11 | $85.19 | $93.94 | $85.05 | $93.93 | $93.93 | 19,845,450 |
| 2024-12-10 | $86.20 | $86.60 | $84.20 | $85.40 | $85.40 | 6,721,850 |
| 2024-12-09 | $84.06 | $84.89 | $82.87 | $83.79 | $83.79 | 3,344,110 |
| 2024-12-06 | $84.01 | $85.48 | $82.82 | $84.53 | $84.53 | 4,824,520 |
| 2024-12-05 | $83.04 | $85.42 | $82.36 | $84.30 | $84.30 | 5,132,340 |
| 2024-12-04 | $85.90 | $87.59 | $83.83 | $84.16 | $84.16 | 7,413,940 |
| 2024-12-03 | $84.20 | $84.69 | $82.70 | $83.67 | $83.67 | 3,594,440 |
| 2024-12-02 | $84.98 | $84.99 | $83.57 | $84.11 | $84.11 | 4,429,240 |
| 2024-11-29 | $82.60 | $85.30 | $82.00 | $84.29 | $84.29 | 5,306,810 |
| 2024-11-28 | $82.12 | $85.62 | $81.88 | $83.38 | $83.38 | 6,408,990 |
| 2024-11-27 | $80.25 | $82.35 | $78.87 | $82.11 | $82.11 | 3,722,050 |
| 2024-11-26 | $81.00 | $81.81 | $80.10 | $80.35 | $80.35 | 2,643,250 |
| 2024-11-25 | $81.75 | $82.40 | $79.60 | $81.11 | $81.11 | 4,716,210 |
| 2024-11-22 | $84.79 | $86.24 | $81.75 | $81.75 | $81.75 | 5,555,700 |
| 2024-11-21 | $84.20 | $85.50 | $83.77 | $84.53 | $84.53 | 3,575,700 |
| 2024-11-20 | $84.50 | $85.26 | $83.45 | $84.64 | $84.64 | 3,896,500 |
| 2024-11-19 | $82.28 | $84.88 | $81.90 | $84.45 | $84.45 | 6,446,160 |
| 2024-11-18 | $84.50 | $85.20 | $80.67 | $81.41 | $81.41 | 8,046,810 |
| 2024-11-15 | $87.40 | $89.11 | $84.80 | $84.80 | $84.80 | 7,641,720 |
| 2024-11-14 | $91.60 | $94.30 | $88.10 | $88.45 | $88.45 | 7,488,010 |
| 2024-11-13 | $91.55 | $92.50 | $89.20 | $92.50 | $92.50 | 7,270,070 |
| 2024-11-12 | $93.16 | $95.20 | $90.88 | $92.40 | $92.40 | 10,448,600 |
| 2024-11-11 | $89.69 | $93.67 | $89.31 | $92.18 | $92.18 | 11,396,560 |
| 2024-11-08 | $91.42 | $93.18 | $89.41 | $89.69 | $89.69 | 9,325,770 |
| 2024-11-07 | $89.79 | $91.63 | $88.77 | $90.42 | $90.42 | 7,442,980 |
| 2024-11-06 | $91.60 | $92.60 | $88.80 | $89.77 | $89.77 | 10,538,390 |
| 2024-11-05 | $86.33 | $91.38 | $85.88 | $90.59 | $90.59 | 11,410,200 |
| 2024-11-04 | $85.25 | $87.25 | $85.03 | $86.11 | $86.11 | 5,040,110 |
| 2024-11-01 | $87.50 | $89.10 | $85.20 | $85.37 | $85.37 | 9,820,240 |
| 2024-10-31 | $88.81 | $90.70 | $87.70 | $88.38 | $88.38 | 12,219,490 |
| 2024-10-30 | $87.80 | $91.20 | $87.37 | $89.59 | $89.59 | 10,845,030 |
| 2024-10-29 | $87.15 | $91.50 | $87.15 | $88.05 | $88.05 | 11,237,640 |
| 2024-10-28 | $88.15 | $89.54 | $86.95 | $88.97 | $88.97 | 9,844,400 |
| 2024-10-25 | $90.42 | $90.88 | $87.90 | $89.09 | $89.09 | 10,418,130 |
| 2024-10-24 | $89.00 | $91.62 | $88.50 | $90.03 | $90.03 | 11,831,590 |
| 2024-10-23 | $91.82 | $96.62 | $90.01 | $91.84 | $91.84 | 15,870,140 |
| 2024-10-22 | $96.00 | $96.00 | $89.61 | $91.80 | $91.80 | 20,295,320 |
| 2024-10-21 | $90.00 | $96.44 | $89.05 | $96.44 | $96.44 | 23,772,270 |
| 2024-10-18 | $79.34 | $87.67 | $78.25 | $87.67 | $87.67 | 17,157,250 |
| 2024-10-17 | $79.32 | $82.75 | $77.01 | $79.70 | $79.70 | 14,426,810 |
| 2024-10-16 | $75.38 | $78.20 | $74.46 | $76.27 | $76.27 | 11,739,870 |
| 2024-10-15 | $76.00 | $82.28 | $75.17 | $78.79 | $78.79 | 20,377,530 |
| 2024-10-14 | $70.90 | $74.80 | $70.50 | $74.80 | $74.80 | 12,383,220 |
| 2024-10-11 | $69.57 | $71.99 | $66.79 | $68.00 | $68.00 | 8,037,060 |
| 2024-10-10 | $75.32 | $76.92 | $70.00 | $71.61 | $71.61 | 13,586,150 |
| 2024-10-09 | $71.50 | $78.62 | $69.25 | $75.00 | $75.00 | 19,464,320 |
| 2024-10-08 | $71.48 | $71.48 | $68.23 | $71.48 | $71.48 | 10,227,680 |
| 2024-09-30 | $62.69 | $64.98 | $61.19 | $64.98 | $64.98 | 9,465,900 |
| 2024-09-27 | $56.02 | $59.11 | $55.66 | $59.07 | $59.07 | 4,704,930 |
| 2024-09-26 | $51.63 | $55.31 | $51.62 | $55.21 | $55.21 | 6,022,460 |
| 2024-09-25 | $52.51 | $53.37 | $51.83 | $51.99 | $51.99 | 5,280,470 |
| 2024-09-24 | $49.94 | $52.37 | $49.66 | $51.95 | $51.95 | 4,756,280 |
| 2024-09-23 | $49.21 | $50.20 | $49.02 | $49.67 | $49.67 | 1,660,470 |
| 2024-09-20 | $50.66 | $50.70 | $49.18 | $49.51 | $49.51 | 2,242,960 |
| 2024-09-19 | $50.20 | $51.29 | $49.52 | $50.61 | $50.61 | 2,902,400 |
| 2024-09-18 | $49.36 | $50.01 | $48.68 | $49.90 | $49.90 | 1,963,100 |
| 2024-09-13 | $50.14 | $50.34 | $49.30 | $49.38 | $49.38 | 1,602,100 |
| 2024-09-12 | $50.80 | $51.37 | $50.08 | $50.13 | $50.13 | 2,032,040 |
| 2024-09-11 | $50.49 | $50.80 | $50.00 | $50.57 | $50.57 | 1,635,800 |
| 2024-09-10 | $50.23 | $50.89 | $49.02 | $50.49 | $50.49 | 2,917,120 |
| 2024-09-09 | $49.98 | $50.57 | $49.49 | $50.20 | $50.20 | 2,626,620 |
| 2024-09-06 | $51.24 | $51.56 | $50.04 | $50.07 | $50.07 | 2,518,500 |
| 2024-09-05 | $51.64 | $52.08 | $51.16 | $51.26 | $51.26 | 2,627,420 |
| 2024-09-04 | $50.80 | $51.93 | $50.53 | $51.63 | $51.63 | 2,178,790 |
| 2024-09-03 | $50.87 | $52.37 | $50.87 | $51.44 | $51.44 | 3,290,700 |
| 2024-09-02 | $53.45 | $53.53 | $51.01 | $51.01 | $51.01 | 4,594,330 |
| 2024-08-30 | $51.83 | $53.95 | $51.58 | $53.54 | $53.54 | 5,582,020 |
| 2024-08-29 | $51.51 | $52.50 | $51.30 | $51.85 | $51.85 | 3,497,410 |
| 2024-08-28 | $51.73 | $52.14 | $51.41 | $51.60 | $51.60 | 2,366,020 |
| 2024-08-27 | $53.06 | $53.20 | $51.73 | $51.73 | $51.73 | 2,561,030 |
| 2024-08-26 | $53.50 | $53.67 | $52.60 | $52.83 | $52.83 | 1,939,720 |
| 2024-08-23 | $52.61 | $53.41 | $52.36 | $53.11 | $53.11 | 1,879,150 |
| 2024-08-22 | $53.59 | $53.68 | $52.90 | $53.10 | $53.10 | 2,149,620 |
| 2024-08-21 | $54.46 | $54.79 | $53.50 | $53.66 | $53.66 | 2,363,590 |
| 2024-08-20 | $54.95 | $55.15 | $53.95 | $54.24 | $54.24 | 2,380,620 |
| 2024-08-19 | $55.12 | $55.88 | $54.70 | $54.94 | $54.94 | 1,828,040 |
| 2024-08-16 | $56.37 | $56.47 | $55.10 | $55.21 | $55.21 | 2,589,050 |
| 2024-08-15 | $55.40 | $57.00 | $55.06 | $56.02 | $56.02 | 3,097,270 |
| 2024-08-14 | $56.75 | $56.82 | $55.40 | $55.40 | $55.40 | 1,931,800 |
| 2024-08-13 | $55.80 | $56.74 | $55.50 | $56.39 | $56.39 | 2,120,560 |
| 2024-08-12 | $56.00 | $56.37 | $55.46 | $55.74 | $55.74 | 2,158,840 |
| 2024-08-09 | $57.43 | $57.90 | $56.35 | $56.35 | $56.35 | 2,780,400 |
| 2024-08-08 | $56.00 | $57.49 | $55.00 | $56.73 | $56.73 | 3,468,400 |
| 2024-08-07 | $57.00 | $57.57 | $56.48 | $56.49 | $56.49 | 2,442,500 |
| 2024-08-06 | $58.39 | $58.44 | $56.68 | $57.47 | $57.47 | 3,101,710 |
| 2024-08-05 | $59.30 | $60.30 | $57.00 | $57.00 | $57.00 | 5,597,040 |
| 2024-08-02 | $61.10 | $61.93 | $60.10 | $60.62 | $60.62 | 4,606,220 |
| 2024-08-01 | $62.50 | $62.88 | $61.23 | $62.19 | $62.19 | 6,495,350 |
| 2024-07-31 | $59.98 | $62.60 | $59.64 | $61.91 | $61.91 | 8,062,150 |
| 2024-07-30 | $59.49 | $60.58 | $57.90 | $60.56 | $60.56 | 5,872,930 |
| 2024-07-29 | $61.29 | $61.29 | $59.80 | $59.94 | $59.94 | 3,877,680 |
| 2024-07-26 | $61.98 | $62.35 | $60.50 | $61.30 | $61.30 | 3,877,830 |
| 2024-07-25 | $64.25 | $64.25 | $61.90 | $61.98 | $61.98 | 4,514,500 |
| 2024-07-24 | $65.49 | $66.18 | $63.91 | $64.27 | $64.27 | 4,363,570 |
| 2024-07-23 | $67.05 | $67.41 | $65.09 | $65.13 | $65.13 | 4,179,000 |
| 2024-07-22 | $68.37 | $68.98 | $67.28 | $67.56 | $67.56 | 5,189,600 |
| 2024-07-19 | $66.89 | $69.45 | $66.45 | $68.00 | $68.00 | 6,986,650 |
| 2024-07-18 | $66.00 | $67.35 | $64.41 | $66.74 | $66.74 | 6,148,990 |
| 2024-07-17 | $68.19 | $68.80 | $66.76 | $66.82 | $66.82 | 5,515,860 |
| 2024-07-16 | $67.61 | $69.30 | $67.10 | $68.36 | $68.36 | 7,152,310 |
| 2024-07-15 | $67.64 | $69.60 | $67.50 | $67.76 | $67.76 | 6,963,300 |
| 2024-07-12 | $65.51 | $68.77 | $64.63 | $67.63 | $67.63 | 9,060,530 |
| 2024-07-11 | $65.00 | $67.84 | $65.00 | $66.53 | $66.53 | 10,829,180 |
| 2024-07-10 | $61.35 | $63.03 | $61.35 | $62.70 | $62.70 | 5,823,400 |
| 2024-07-09 | $56.78 | $61.95 | $56.60 | $61.71 | $61.71 | 7,576,560 |
| 2024-07-08 | $57.55 | $58.62 | $56.78 | $57.14 | $57.14 | 3,355,710 |
| 2024-07-05 | $57.46 | $57.57 | $55.61 | $57.18 | $57.18 | 2,921,200 |
| 2024-07-04 | $58.40 | $58.88 | $57.12 | $57.20 | $57.20 | 2,995,970 |
| 2024-07-03 | $56.41 | $59.08 | $56.28 | $58.51 | $58.51 | 4,323,730 |
| 2024-07-02 | $57.57 | $58.09 | $56.50 | $56.71 | $56.71 | 2,895,000 |
| 2024-07-01 | $58.42 | $59.50 | $56.54 | $57.57 | $57.57 | 4,108,400 |
| 2024-06-28 | $58.37 | $60.13 | $58.01 | $59.17 | $59.17 | 5,433,480 |
| 2024-06-27 | $58.58 | $61.61 | $58.58 | $58.70 | $58.70 | 7,762,400 |
| 2024-06-26 | $56.40 | $58.20 | $56.00 | $57.98 | $57.98 | 3,603,750 |
| 2024-06-25 | $58.30 | $59.20 | $56.07 | $56.70 | $56.70 | 4,849,810 |
| 2024-06-24 | $59.78 | $61.47 | $58.75 | $58.80 | $58.80 | 5,372,780 |
| 2024-06-21 | $59.00 | $60.27 | $57.60 | $59.91 | $59.91 | 4,744,470 |
| 2024-06-20 | $59.23 | $61.17 | $59.22 | $60.10 | $60.10 | 6,153,790 |
| 2024-06-19 | $60.29 | $60.46 | $58.70 | $59.23 | $59.23 | 2,963,730 |
| 2024-06-18 | $60.36 | $60.54 | $59.45 | $59.90 | $59.90 | 3,746,650 |
| 2024-06-17 | $59.66 | $60.92 | $59.45 | $60.47 | $60.47 | 4,848,670 |
| 2024-06-14 | $58.86 | $59.86 | $58.11 | $59.65 | $59.65 | 4,671,690 |
| 2024-06-13 | $59.01 | $59.90 | $58.65 | $59.11 | $59.11 | 4,438,110 |
| 2024-06-12 | $59.55 | $60.00 | $58.58 | $58.97 | $58.97 | 5,227,810 |
| 2024-06-11 | $55.50 | $60.49 | $55.48 | $59.80 | $59.80 | 7,430,830 |
| 2024-06-07 | $56.29 | $57.10 | $55.34 | $55.81 | $55.81 | 3,236,340 |
| 2024-06-06 | $57.38 | $57.75 | $56.13 | $56.16 | $56.16 | 3,667,100 |
| 2024-06-05 | $57.18 | $57.90 | $56.87 | $57.16 | $57.16 | 3,178,220 |
| 2024-06-04 | $56.90 | $57.67 | $56.40 | $56.86 | $56.86 | 3,230,900 |
| 2024-06-03 | $57.27 | $58.37 | $56.55 | $57.02 | $57.02 | 4,055,700 |
| 2024-05-31 | $56.50 | $57.66 | $56.00 | $57.20 | $57.20 | 3,850,800 |
| 2024-05-30 | $54.60 | $56.73 | $54.00 | $56.30 | $56.30 | 3,675,170 |
| 2024-05-29 | $55.40 | $56.16 | $54.73 | $54.93 | $54.93 | 2,236,620 |
| 2024-05-28 | $54.59 | $56.94 | $54.20 | $55.74 | $55.74 | 3,766,530 |
| 2024-05-27 | $54.00 | $54.69 | $52.30 | $54.52 | $54.52 | 2,888,100 |
| 2024-05-24 | $54.73 | $54.99 | $53.35 | $53.42 | $53.42 | 2,073,800 |
| 2024-05-23 | $56.42 | $56.68 | $54.56 | $54.72 | $54.72 | 2,216,150 |
| 2024-05-22 | $56.37 | $56.75 | $55.54 | $56.43 | $56.43 | 1,675,100 |
| 2024-05-21 | $55.49 | $57.43 | $55.11 | $56.32 | $56.32 | 2,542,590 |
| 2024-05-20 | $55.15 | $56.15 | $54.70 | $55.75 | $55.75 | 2,837,500 |
| 2024-05-17 | $53.93 | $55.00 | $53.37 | $54.95 | $54.95 | 3,453,630 |
| 2024-05-16 | $54.79 | $55.59 | $53.58 | $53.80 | $53.80 | 5,585,770 |
| 2024-05-15 | $55.49 | $56.89 | $54.73 | $54.79 | $54.79 | 5,706,110 |
| 2024-05-14 | $58.98 | $59.53 | $57.78 | $57.83 | $57.83 | 2,695,440 |
| 2024-05-13 | $57.30 | $60.11 | $57.02 | $58.67 | $58.67 | 3,994,910 |
| 2024-05-10 | $58.32 | $59.46 | $58.01 | $58.24 | $58.24 | 3,401,200 |
| 2024-05-09 | $57.50 | $58.66 | $57.00 | $58.27 | $58.27 | 2,706,400 |
| 2024-05-08 | $57.63 | $58.15 | $56.79 | $57.00 | $57.00 | 2,676,450 |
| 2024-05-07 | $57.58 | $59.09 | $57.48 | $57.73 | $57.73 | 3,369,770 |
| 2024-05-06 | $58.79 | $59.60 | $58.00 | $58.05 | $58.05 | 4,226,520 |
| 2024-04-30 | $57.99 | $58.12 | $57.10 | $57.75 | $57.75 | 3,298,260 |
| 2024-04-29 | $56.15 | $58.50 | $56.11 | $58.12 | $58.12 | 5,360,180 |
| 2024-04-26 | $54.08 | $56.54 | $53.97 | $56.11 | $56.11 | 5,518,000 |
| 2024-04-25 | $53.80 | $55.12 | $53.78 | $53.79 | $53.79 | 2,914,900 |
| 2024-04-24 | $53.06 | $54.80 | $53.06 | $54.50 | $54.50 | 4,256,550 |
| 2024-04-23 | $53.30 | $54.25 | $52.68 | $53.32 | $53.32 | 3,038,290 |
| 2024-04-22 | $51.38 | $53.59 | $50.10 | $53.15 | $53.15 | 3,973,170 |
| 2024-04-19 | $53.10 | $53.44 | $52.10 | $52.80 | $52.80 | 3,973,160 |
| 2024-04-18 | $53.88 | $54.85 | $52.63 | $53.58 | $53.58 | 5,694,750 |
| 2024-04-17 | $51.99 | $54.03 | $51.20 | $54.00 | $54.00 | 6,674,490 |
| 2024-04-16 | $52.91 | $53.29 | $50.31 | $50.60 | $50.60 | 6,755,750 |
| 2024-04-15 | $51.99 | $53.85 | $50.94 | $53.42 | $53.42 | 9,193,200 |
| 2024-04-12 | $49.50 | $51.94 | $49.18 | $51.94 | $51.94 | 6,989,280 |
| 2024-04-11 | $47.51 | $48.44 | $47.01 | $47.22 | $47.22 | 2,173,920 |
| 2024-04-10 | $48.67 | $48.67 | $47.19 | $47.55 | $47.55 | 1,674,770 |
| 2024-04-09 | $48.10 | $48.78 | $47.57 | $48.67 | $48.67 | 1,903,700 |
| 2024-04-08 | $49.82 | $49.88 | $48.09 | $48.10 | $48.10 | 1,891,020 |
| 2024-04-03 | $50.13 | $50.60 | $49.25 | $49.33 | $49.33 | 2,362,750 |
| 2024-04-02 | $50.89 | $50.99 | $49.80 | $50.14 | $50.14 | 1,739,800 |
| 2024-04-01 | $50.18 | $51.28 | $50.18 | $50.82 | $50.82 | 2,203,320 |
| 2024-03-29 | $49.23 | $50.41 | $48.30 | $50.32 | $50.32 | 2,209,270 |
| 2024-03-28 | $48.73 | $50.19 | $48.07 | $49.21 | $49.21 | 2,569,200 |
| 2024-03-27 | $51.18 | $51.32 | $48.61 | $48.62 | $48.62 | 2,994,960 |
| 2024-03-26 | $51.80 | $52.80 | $50.76 | $51.16 | $51.16 | 2,514,600 |
| 2024-03-25 | $53.45 | $53.53 | $51.56 | $51.59 | $51.59 | 2,642,860 |
| 2024-03-22 | $55.50 | $55.85 | $53.87 | $53.94 | $53.94 | 2,500,590 |
| 2024-03-21 | $56.10 | $56.83 | $54.97 | $55.20 | $55.20 | 2,417,440 |
| 2024-03-20 | $55.55 | $56.17 | $54.92 | $55.81 | $55.81 | 1,943,140 |
| 2024-03-19 | $56.34 | $56.35 | $55.60 | $55.63 | $55.63 | 2,239,420 |
| 2024-03-18 | $54.51 | $56.00 | $54.50 | $55.97 | $55.97 | 3,359,850 |
| 2024-03-15 | $53.96 | $54.53 | $53.16 | $54.50 | $54.50 | 2,141,350 |
| 2024-03-14 | $54.81 | $55.11 | $53.23 | $53.96 | $53.96 | 2,855,500 |
| 2024-03-13 | $55.66 | $56.30 | $55.14 | $55.32 | $55.32 | 2,491,090 |
| 2024-03-12 | $54.73 | $56.85 | $54.36 | $55.30 | $55.30 | 3,556,720 |
| 2024-03-11 | $53.74 | $54.75 | $52.88 | $54.73 | $54.73 | 2,533,780 |
| 2024-03-08 | $53.02 | $54.30 | $52.55 | $54.02 | $54.02 | 2,593,810 |
| 2024-03-07 | $54.80 | $55.50 | $52.77 | $52.78 | $52.78 | 3,224,870 |
| 2024-03-06 | $54.15 | $54.90 | $52.85 | $54.14 | $54.14 | 3,535,800 |
| 2024-03-05 | $54.50 | $55.74 | $54.00 | $54.62 | $54.62 | 4,133,050 |
| 2024-03-04 | $55.28 | $55.70 | $53.81 | $54.78 | $54.78 | 4,073,360 |
| 2024-03-01 | $54.50 | $55.50 | $54.10 | $54.97 | $54.97 | 4,609,570 |
| 2024-02-29 | $50.22 | $53.84 | $50.10 | $53.84 | $53.84 | 5,677,950 |
| 2024-02-28 | $53.47 | $54.58 | $50.10 | $50.40 | $50.40 | 5,309,540 |
| 2024-02-27 | $51.59 | $53.88 | $51.01 | $53.80 | $53.80 | 4,588,600 |
| 2024-02-26 | $51.56 | $52.46 | $50.80 | $52.00 | $52.00 | 4,027,590 |
| 2024-02-23 | $51.88 | $52.04 | $50.25 | $51.39 | $51.39 | 2,947,090 |
| 2024-02-22 | $49.95 | $51.92 | $49.80 | $51.23 | $51.23 | 3,189,710 |
| 2024-02-21 | $50.00 | $51.83 | $49.60 | $50.13 | $50.13 | 3,862,540 |
| 2024-02-20 | $50.88 | $51.83 | $49.59 | $50.70 | $50.70 | 3,560,740 |
| 2024-02-19 | $52.73 | $54.50 | $50.80 | $51.85 | $51.85 | 5,973,690 |
| 2024-02-08 | $50.29 | $54.04 | $49.50 | $52.00 | $52.00 | 5,204,100 |
| 2024-02-07 | $44.82 | $49.13 | $44.42 | $49.13 | $49.13 | 5,652,960 |
| 2024-02-06 | $42.13 | $44.83 | $41.31 | $44.66 | $44.66 | 5,833,720 |
| 2024-02-05 | $42.88 | $43.74 | $39.89 | $42.60 | $42.60 | 4,284,560 |
| 2024-02-02 | $46.00 | $46.65 | $42.00 | $43.69 | $43.69 | 3,871,130 |
| 2024-02-01 | $46.31 | $46.99 | $44.80 | $46.03 | $46.03 | 3,366,540 |
| 2024-01-31 | $48.05 | $48.49 | $46.00 | $46.35 | $46.35 | 2,321,460 |
| 2024-01-30 | $50.12 | $50.45 | $48.31 | $48.38 | $48.38 | 1,517,340 |
| 2024-01-29 | $52.00 | $53.05 | $50.18 | $50.29 | $50.29 | 1,707,670 |
| 2024-01-26 | $52.67 | $53.09 | $51.80 | $52.14 | $52.14 | 1,621,050 |
| 2024-01-25 | $52.20 | $53.48 | $51.35 | $53.10 | $53.10 | 2,076,820 |
| 2024-01-24 | $53.50 | $54.25 | $50.69 | $52.16 | $52.16 | 1,919,280 |
| 2024-01-23 | $50.87 | $52.80 | $50.16 | $52.15 | $52.15 | 2,174,050 |
| 2024-01-22 | $53.72 | $53.74 | $50.69 | $50.69 | $50.69 | 2,177,780 |
| 2024-01-19 | $53.99 | $54.76 | $53.26 | $53.81 | $53.81 | 1,412,900 |
| 2024-01-18 | $53.20 | $54.15 | $52.40 | $54.01 | $54.01 | 2,043,640 |
| 2024-01-17 | $55.62 | $55.62 | $53.72 | $53.72 | $53.72 | 1,289,780 |
| 2024-01-16 | $55.58 | $56.11 | $54.69 | $55.45 | $55.45 | 1,348,390 |
| 2024-01-15 | $55.76 | $56.78 | $55.00 | $55.82 | $55.82 | 1,712,800 |
| 2024-01-12 | $56.37 | $56.40 | $55.51 | $55.77 | $55.77 | 1,382,070 |
| 2024-01-11 | $56.00 | $56.88 | $55.60 | $56.60 | $56.60 | 1,762,900 |
| 2024-01-10 | $55.90 | $56.78 | $54.66 | $56.09 | $56.09 | 1,440,350 |
| 2024-01-09 | $56.00 | $57.00 | $55.40 | $55.90 | $55.90 | 1,794,800 |
| 2024-01-08 | $58.05 | $58.40 | $55.57 | $55.70 | $55.70 | 2,458,310 |
| 2024-01-05 | $59.78 | $60.55 | $58.05 | $58.44 | $58.44 | 1,897,790 |
| 2024-01-04 | $60.86 | $60.86 | $59.70 | $59.78 | $59.78 | 1,655,410 |
| 2024-01-03 | $62.21 | $62.35 | $60.48 | $60.85 | $60.85 | 1,928,810 |
| 2024-01-02 | $63.42 | $63.58 | $62.32 | $62.47 | $62.47 | 1,423,200 |
| 2024-01-01 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 0 |
| 2023-12-29 | $62.35 | $63.78 | $62.28 | $63.40 | $63.40 | 1,880,390 |
| 2023-12-28 | $61.31 | $63.12 | $60.70 | $62.28 | $62.28 | 1,999,120 |
| 2023-12-27 | $60.66 | $61.18 | $60.19 | $60.89 | $60.89 | 1,223,700 |
| 2023-12-26 | $62.01 | $62.38 | $60.12 | $60.54 | $60.54 | 1,564,200 |
| 2023-12-25 | $62.17 | $63.11 | $62.00 | $62.05 | $62.05 | 1,271,500 |
| 2023-12-22 | $63.11 | $63.38 | $61.85 | $62.17 | $62.17 | 1,784,200 |
| 2023-12-21 | $63.07 | $63.97 | $61.90 | $63.02 | $63.02 | 1,633,620 |
| 2023-12-20 | $64.75 | $65.20 | $62.88 | $63.07 | $63.07 | 1,486,210 |
| 2023-12-19 | $63.00 | $65.91 | $63.00 | $64.69 | $64.69 | 1,944,840 |
| 2023-12-18 | $65.41 | $66.00 | $62.80 | $63.08 | $63.08 | 2,073,990 |
| 2023-12-15 | $67.51 | $68.01 | $65.52 | $65.75 | $65.75 | 1,603,850 |
| 2023-12-14 | $67.98 | $68.80 | $67.20 | $67.52 | $67.52 | 1,571,160 |
| 2023-12-13 | $67.66 | $68.30 | $67.00 | $67.44 | $67.44 | 1,633,250 |
| 2023-12-12 | $68.40 | $68.40 | $67.23 | $67.68 | $67.68 | 2,145,400 |
| 2023-12-11 | $64.58 | $67.63 | $63.68 | $67.48 | $67.48 | 2,970,410 |
| 2023-12-08 | $64.15 | $64.94 | $63.30 | $64.64 | $64.64 | 2,611,410 |
| 2023-12-07 | $64.00 | $64.18 | $63.13 | $63.80 | $63.80 | 1,248,600 |
| 2023-12-06 | $63.67 | $64.53 | $63.28 | $64.04 | $64.04 | 1,182,490 |
| 2023-12-05 | $65.41 | $65.47 | $63.77 | $63.80 | $63.80 | 1,845,020 |
| 2023-12-04 | $66.74 | $66.74 | $65.44 | $65.44 | $65.44 | 1,155,390 |
| 2023-12-01 | $65.45 | $66.43 | $64.89 | $66.26 | $66.26 | 1,388,530 |
| 2023-11-30 | $66.19 | $66.19 | $65.21 | $65.82 | $65.82 | 1,143,790 |
| 2023-11-29 | $66.68 | $67.47 | $66.11 | $66.40 | $66.40 | 1,545,840 |
| 2023-11-28 | $66.30 | $67.09 | $65.95 | $66.48 | $66.48 | 1,476,790 |
| 2023-11-27 | $65.45 | $66.90 | $65.25 | $66.35 | $66.35 | 1,666,600 |
| 2023-11-24 | $66.90 | $66.94 | $65.43 | $65.60 | $65.60 | 1,637,770 |
| 2023-11-23 | $66.76 | $67.36 | $66.00 | $66.94 | $66.94 | 2,045,960 |
| 2023-11-22 | $67.78 | $68.36 | $67.26 | $67.26 | $67.26 | 1,745,490 |
| 2023-11-21 | $68.80 | $69.26 | $68.01 | $68.12 | $68.12 | 2,187,830 |
| 2023-11-20 | $69.48 | $69.56 | $67.87 | $68.92 | $68.92 | 2,672,420 |
| 2023-11-17 | $68.10 | $69.85 | $68.00 | $69.68 | $69.68 | 2,337,570 |
| 2023-11-16 | $69.66 | $70.61 | $68.41 | $68.70 | $68.70 | 2,786,610 |
| 2023-11-15 | $70.68 | $72.70 | $69.78 | $70.34 | $70.34 | 4,486,510 |
| 2023-11-14 | $68.80 | $69.80 | $68.10 | $69.68 | $69.68 | 2,760,000 |
| 2023-11-13 | $68.65 | $69.32 | $68.06 | $68.66 | $68.66 | 2,409,650 |
| 2023-11-10 | $68.20 | $69.21 | $67.69 | $67.95 | $67.95 | 2,426,810 |
| 2023-11-09 | $69.38 | $70.50 | $68.18 | $68.31 | $68.31 | 2,866,590 |
| 2023-11-08 | $69.98 | $70.22 | $68.36 | $68.90 | $68.90 | 3,154,730 |
| 2023-11-07 | $69.68 | $70.63 | $68.70 | $70.01 | $70.01 | 3,219,330 |
| 2023-11-06 | $67.60 | $71.00 | $67.58 | $69.69 | $69.69 | 6,095,430 |
| 2023-11-03 | $64.80 | $67.80 | $64.80 | $66.99 | $66.99 | 4,900,910 |
| 2023-11-02 | $65.30 | $66.00 | $64.50 | $64.53 | $64.53 | 2,560,620 |
| 2023-11-01 | $65.65 | $66.81 | $65.00 | $65.37 | $65.37 | 3,338,890 |
| 2023-10-31 | $65.84 | $66.82 | $64.81 | $65.12 | $65.12 | 3,091,140 |
| 2023-10-30 | $61.99 | $66.44 | $61.99 | $65.85 | $65.85 | 5,484,760 |
| 2023-10-27 | $61.30 | $63.01 | $60.82 | $62.47 | $62.47 | 2,912,970 |
| 2023-10-26 | $62.00 | $63.49 | $60.82 | $62.16 | $62.16 | 3,247,740 |
| 2023-10-25 | $61.79 | $64.19 | $60.66 | $63.32 | $63.32 | 4,639,210 |
| 2023-10-24 | $64.80 | $65.00 | $58.00 | $61.77 | $61.77 | 7,704,290 |
| 2023-10-23 | $65.90 | $66.60 | $63.41 | $64.22 | $64.22 | 5,313,000 |
| 2023-10-20 | $69.00 | $69.75 | $66.41 | $66.70 | $66.70 | 7,990,250 |
| 2023-10-19 | $65.10 | $68.99 | $64.00 | $68.99 | $68.99 | 5,506,060 |
| 2023-10-18 | $63.62 | $64.58 | $62.48 | $62.72 | $62.72 | 2,004,700 |
| 2023-10-17 | $63.56 | $63.84 | $62.70 | $63.44 | $63.44 | 1,343,220 |
| 2023-10-16 | $65.00 | $65.03 | $63.01 | $63.65 | $63.65 | 1,783,530 |
| 2023-10-13 | $63.80 | $65.88 | $63.80 | $65.26 | $65.26 | 2,495,700 |
| 2023-10-12 | $64.10 | $64.52 | $63.54 | $64.12 | $64.12 | 2,027,600 |
| 2023-10-11 | $63.00 | $64.49 | $62.51 | $63.90 | $63.90 | 2,397,300 |
| 2023-10-10 | $62.57 | $63.40 | $62.54 | $63.01 | $63.01 | 1,657,200 |
| 2023-10-09 | $61.00 | $62.90 | $60.70 | $62.57 | $62.57 | 2,058,230 |
| 2023-09-28 | $60.58 | $61.80 | $60.50 | $61.45 | $61.45 | 1,916,540 |
| 2023-09-27 | $60.80 | $61.78 | $60.33 | $60.47 | $60.47 | 1,584,130 |
| 2023-09-26 | $61.70 | $62.00 | $60.76 | $60.87 | $60.87 | 1,177,920 |
| 2023-09-25 | $62.86 | $63.00 | $61.50 | $61.85 | $61.85 | 1,425,000 |
| 2023-09-22 | $60.73 | $62.76 | $60.73 | $62.68 | $62.68 | 2,115,400 |
| 2023-09-21 | $60.03 | $61.10 | $60.01 | $60.92 | $60.92 | 1,526,000 |
| 2023-09-20 | $61.40 | $62.19 | $60.43 | $60.49 | $60.49 | 1,690,480 |
| 2023-09-19 | $62.61 | $62.64 | $61.38 | $61.60 | $61.60 | 1,280,300 |
| 2023-09-18 | $63.00 | $63.56 | $62.11 | $62.53 | $62.53 | 1,608,900 |
| 2023-09-15 | $63.05 | $64.65 | $61.20 | $63.35 | $63.35 | 2,492,640 |
| 2023-09-14 | $63.50 | $63.65 | $62.54 | $62.85 | $62.85 | 1,291,240 |
| 2023-09-13 | $64.27 | $64.49 | $62.73 | $63.48 | $63.48 | 1,832,780 |
| 2023-09-12 | $65.30 | $65.30 | $64.20 | $64.49 | $64.49 | 1,534,200 |
| 2023-09-11 | $65.02 | $66.76 | $64.74 | $65.36 | $65.36 | 2,931,350 |
| 2023-09-08 | $64.10 | $65.34 | $63.95 | $65.00 | $65.00 | 1,488,510 |
| 2023-09-07 | $66.98 | $66.98 | $64.01 | $64.50 | $64.50 | 3,293,860 |
| 2023-09-06 | $65.00 | $67.77 | $64.98 | $67.32 | $67.32 | 3,898,780 |
| 2023-09-05 | $66.37 | $67.35 | $65.26 | $65.63 | $65.63 | 3,126,880 |
| 2023-09-04 | $65.06 | $66.37 | $64.55 | $66.37 | $66.37 | 2,525,280 |
| 2023-09-01 | $65.52 | $66.20 | $64.61 | $64.83 | $64.83 | 1,735,600 |
| 2023-08-31 | $64.61 | $65.48 | $64.10 | $65.48 | $65.48 | 2,734,130 |
| 2023-08-30 | $64.28 | $66.50 | $64.26 | $64.90 | $64.90 | 4,177,180 |
| 2023-08-29 | $62.90 | $64.80 | $62.53 | $64.25 | $64.25 | 3,151,300 |
| 2023-08-28 | $66.60 | $66.80 | $62.90 | $63.29 | $63.29 | 2,686,400 |
| 2023-08-25 | $64.87 | $65.15 | $62.88 | $63.20 | $63.20 | 1,912,060 |
| 2023-08-24 | $65.43 | $66.19 | $64.86 | $65.42 | $65.42 | 1,279,870 |
| 2023-08-23 | $65.89 | $66.20 | $65.00 | $65.05 | $65.05 | 1,257,500 |
| 2023-08-22 | $65.54 | $66.29 | $64.10 | $66.16 | $66.16 | 2,197,550 |
| 2023-08-21 | $69.83 | $69.83 | $64.37 | $65.51 | $65.51 | 3,115,930 |
| 2023-08-18 | $69.79 | $70.56 | $69.23 | $69.86 | $69.86 | 1,120,800 |
| 2023-08-17 | $69.67 | $70.01 | $69.08 | $69.78 | $69.78 | 1,277,340 |
| 2023-08-16 | $70.47 | $71.47 | $69.68 | $70.04 | $69.79 | 1,178,500 |
| 2023-08-15 | $70.40 | $71.71 | $69.51 | $70.38 | $70.13 | 1,581,520 |
| 2023-08-14 | $71.49 | $71.49 | $69.59 | $71.22 | $70.97 | 1,506,440 |
| 2023-08-11 | $73.62 | $73.62 | $71.10 | $71.60 | $71.34 | 1,926,780 |
| 2023-08-10 | $73.90 | $74.00 | $73.41 | $73.62 | $73.36 | 912,880 |
| 2023-08-09 | $73.21 | $73.60 | $72.36 | $73.60 | $73.34 | 1,177,690 |
| 2023-08-08 | $73.80 | $73.80 | $72.15 | $73.21 | $72.95 | 2,020,400 |
| 2023-08-07 | $75.30 | $75.48 | $73.40 | $73.80 | $73.54 | 2,093,950 |
| 2023-08-04 | $75.78 | $76.49 | $74.83 | $75.34 | $75.07 | 1,665,150 |
| 2023-08-03 | $74.41 | $75.80 | $73.63 | $75.77 | $75.50 | 2,206,440 |
| 2023-08-02 | $74.49 | $75.18 | $73.50 | $74.63 | $74.36 | 1,530,460 |
| 2023-08-01 | $74.60 | $75.18 | $74.05 | $74.85 | $74.58 | 1,479,840 |
| 2023-07-31 | $73.90 | $74.81 | $72.71 | $74.67 | $74.67 | 1,964,760 |
| 2023-07-28 | $73.93 | $74.16 | $72.30 | $73.76 | $73.76 | 2,028,330 |
| 2023-07-27 | $75.40 | $75.85 | $73.51 | $73.73 | $73.73 | 2,936,930 |
| 2023-07-26 | $78.36 | $78.36 | $74.75 | $75.78 | $75.78 | 3,139,870 |
| 2023-07-25 | $79.00 | $79.38 | $77.40 | $78.39 | $78.39 | 2,529,320 |
| 2023-07-24 | $77.38 | $79.05 | $76.50 | $78.38 | $78.38 | 2,578,570 |
| 2023-07-21 | $75.63 | $79.98 | $75.08 | $77.50 | $77.50 | 4,042,270 |
| 2023-07-20 | $80.24 | $80.48 | $76.00 | $76.19 | $76.19 | 5,088,330 |
| 2023-07-19 | $77.88 | $83.00 | $77.66 | $80.79 | $80.79 | 6,453,820 |
| 2023-07-18 | $77.98 | $80.49 | $77.61 | $77.95 | $77.95 | 3,880,930 |
| 2023-07-17 | $75.89 | $80.00 | $75.80 | $78.22 | $78.22 | 4,831,680 |
| 2023-07-14 | $77.03 | $78.20 | $75.63 | $75.89 | $75.89 | 2,682,780 |
| 2023-07-13 | $75.75 | $77.48 | $75.50 | $76.57 | $76.57 | 3,419,010 |
| 2023-07-12 | $76.98 | $79.23 | $74.91 | $75.10 | $75.10 | 4,108,770 |
| 2023-07-11 | $72.84 | $76.65 | $72.49 | $76.31 | $76.31 | 5,568,840 |
| 2023-07-10 | $73.29 | $73.82 | $72.23 | $72.59 | $72.59 | 1,862,850 |
| 2023-07-07 | $73.02 | $73.50 | $71.62 | $72.53 | $72.53 | 2,853,500 |
| 2023-07-06 | $74.41 | $75.49 | $73.37 | $73.57 | $73.57 | 3,253,860 |
| 2023-07-05 | $74.89 | $76.50 | $74.55 | $74.88 | $74.88 | 3,172,930 |
| 2023-07-04 | $72.88 | $76.00 | $72.09 | $74.88 | $74.88 | 4,693,380 |
| 2023-07-03 | $73.26 | $74.25 | $72.54 | $72.88 | $72.88 | 2,951,900 |
| 2023-06-30 | $72.00 | $73.46 | $71.30 | $72.85 | $72.85 | 2,145,800 |
| 2023-06-29 | $72.99 | $74.19 | $72.35 | $72.43 | $72.43 | 2,466,700 |
| 2023-06-28 | $75.00 | $75.16 | $71.90 | $72.60 | $72.60 | 3,004,950 |
| 2023-06-27 | $74.07 | $75.90 | $73.65 | $74.12 | $74.12 | 2,694,330 |
| 2023-06-26 | $75.26 | $75.86 | $72.84 | $74.09 | $74.09 | 3,787,180 |
| 2023-06-21 | $79.50 | $80.05 | $76.01 | $76.31 | $76.31 | 4,617,690 |
| 2023-06-20 | $80.21 | $80.99 | $79.47 | $80.26 | $80.26 | 2,516,450 |
| 2023-06-19 | $78.69 | $81.88 | $78.20 | $80.95 | $80.95 | 4,327,070 |
| 2023-06-16 | $78.03 | $79.07 | $77.61 | $78.73 | $78.73 | 3,699,200 |
| 2023-06-15 | $80.72 | $81.00 | $78.63 | $79.00 | $79.00 | 3,265,600 |
| 2023-06-14 | $80.50 | $81.33 | $79.29 | $80.70 | $80.70 | 3,109,470 |
| 2023-06-13 | $76.25 | $80.80 | $75.40 | $80.49 | $80.49 | 5,436,850 |
| 2023-06-12 | $76.51 | $77.65 | $76.01 | $76.58 | $76.58 | 3,662,290 |
| 2023-06-09 | $79.75 | $80.14 | $74.68 | $76.92 | $76.92 | 7,032,850 |
| 2023-06-08 | $81.77 | $82.18 | $79.37 | $79.71 | $79.71 | 3,037,360 |
| 2023-06-07 | $82.03 | $82.99 | $80.40 | $80.89 | $80.89 | 3,968,360 |
| 2023-06-06 | $84.21 | $85.55 | $81.50 | $81.86 | $81.86 | 4,408,380 |
| 2023-06-05 | $85.98 | $88.51 | $85.10 | $85.20 | $85.20 | 3,949,970 |
| 2023-06-02 | $87.23 | $88.51 | $83.88 | $86.54 | $86.54 | 4,937,200 |
| 2023-06-01 | $85.67 | $89.09 | $84.75 | $87.24 | $87.24 | 5,140,700 |
| 2023-05-31 | $82.21 | $87.65 | $82.00 | $87.65 | $87.65 | 8,879,390 |
| 2023-05-30 | $81.90 | $82.33 | $80.00 | $81.61 | $81.61 | 4,178,220 |
| 2023-05-29 | $82.90 | $85.06 | $80.54 | $82.75 | $82.75 | 5,020,920 |
| 2023-05-26 | $81.08 | $82.18 | $80.67 | $82.04 | $82.04 | 3,369,790 |
| 2023-05-25 | $80.39 | $82.67 | $79.30 | $81.08 | $81.08 | 3,105,720 |
| 2023-05-24 | $81.20 | $82.82 | $79.52 | $80.79 | $80.79 | 4,001,380 |
| 2023-05-23 | $81.84 | $82.76 | $80.60 | $82.00 | $82.00 | 3,793,120 |
| 2023-05-22 | $84.70 | $84.70 | $80.57 | $82.30 | $82.30 | 7,048,180 |
| 2023-05-19 | $80.00 | $86.05 | $80.00 | $84.61 | $84.61 | 11,731,690 |
| 2023-05-18 | $75.60 | $78.36 | $74.00 | $78.23 | $78.23 | 6,607,800 |
| 2023-05-17 | $75.00 | $77.00 | $74.60 | $75.90 | $75.90 | 4,184,520 |
| 2023-05-16 | $74.78 | $76.60 | $73.40 | $75.25 | $75.25 | 5,078,890 |
| 2023-05-15 | $72.27 | $74.99 | $71.54 | $74.77 | $74.77 | 4,120,520 |
| 2023-05-12 | $73.55 | $74.24 | $72.05 | $72.65 | $72.65 | 4,682,660 |
| 2023-05-11 | $71.38 | $75.34 | $71.38 | $73.55 | $73.55 | 7,489,050 |
| 2023-05-10 | $70.51 | $70.95 | $69.18 | $70.68 | $70.68 | 3,095,410 |
| 2023-05-09 | $72.10 | $72.49 | $70.50 | $70.78 | $70.78 | 3,776,420 |
| 2023-05-08 | $70.55 | $72.68 | $70.20 | $72.24 | $72.24 | 5,023,460 |
| 2023-05-05 | $71.47 | $72.19 | $70.19 | $70.51 | $70.51 | 3,185,800 |
| 2023-05-04 | $73.12 | $73.90 | $70.70 | $71.48 | $71.48 | 4,699,240 |
| 2023-05-03 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 0 |
| 2023-05-02 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 0 |
| 2023-04-28 | $72.79 | $74.27 | $72.00 | $73.31 | $73.31 | 4,974,090 |
| 2023-04-27 | $72.32 | $75.22 | $71.88 | $72.76 | $72.76 | 5,224,870 |
| 2023-04-26 | $74.00 | $76.20 | $72.12 | $72.32 | $72.32 | 6,387,470 |
| 2023-04-25 | $79.13 | $80.10 | $76.00 | $76.50 | $76.50 | 5,591,270 |
| 2023-04-24 | $81.48 | $82.29 | $77.93 | $79.10 | $79.10 | 6,578,290 |
| 2023-04-21 | $88.90 | $88.90 | $81.38 | $81.45 | $81.45 | 8,801,480 |
| 2023-04-20 | $88.25 | $91.25 | $87.85 | $90.20 | $90.20 | 5,036,660 |
| 2023-04-19 | $90.85 | $91.35 | $88.73 | $88.90 | $88.90 | 4,904,070 |
| 2023-04-18 | $91.42 | $91.98 | $88.93 | $90.00 | $90.00 | 4,786,220 |
| 2023-04-17 | $95.92 | $96.60 | $91.93 | $91.98 | $91.98 | 5,849,260 |
| 2023-04-14 | $94.72 | $96.91 | $93.13 | $95.87 | $95.87 | 6,136,030 |
| 2023-04-13 | $98.16 | $99.20 | $93.50 | $93.62 | $93.62 | 5,984,990 |
| 2023-04-12 | $98.37 | $100.69 | $96.45 | $99.51 | $99.51 | 8,100,080 |
| 2023-04-11 | $100.05 | $100.60 | $93.00 | $96.80 | $96.80 | 9,625,660 |
| 2023-04-10 | $101.59 | $105.87 | $98.28 | $100.09 | $100.09 | 8,803,010 |
| 2023-04-07 | $101.99 | $102.66 | $97.57 | $101.73 | $101.73 | 10,060,530 |
| 2023-04-06 | $96.50 | $102.96 | $96.50 | $102.96 | $102.96 | 9,218,430 |
| 2023-04-05 | $93.60 | $93.60 | $93.60 | $93.60 | $93.60 | 0 |
| 2023-04-04 | $90.53 | $96.50 | $90.46 | $93.60 | $93.60 | 10,068,840 |
| 2023-04-03 | $90.80 | $92.64 | $89.46 | $90.38 | $90.38 | 5,123,030 |
| 2023-03-31 | $91.06 | $91.78 | $89.49 | $90.03 | $90.03 | 3,126,550 |
| 2023-03-30 | $90.82 | $92.15 | $89.72 | $91.19 | $91.19 | 4,781,180 |
| 2023-03-29 | $89.42 | $91.80 | $87.78 | $90.14 | $90.14 | 4,575,820 |
| 2023-03-28 | $93.60 | $94.06 | $89.17 | $89.46 | $89.46 | 6,855,060 |
| 2023-03-27 | $95.03 | $97.42 | $92.32 | $93.60 | $93.60 | 6,336,230 |
| 2023-03-24 | $97.30 | $97.95 | $93.20 | $95.85 | $95.85 | 6,201,740 |
| 2023-03-23 | $90.94 | $98.00 | $89.80 | $97.35 | $97.35 | 10,568,480 |
| 2023-03-22 | $89.49 | $91.63 | $88.80 | $91.13 | $91.13 | 5,254,930 |
| 2023-03-21 | $88.40 | $91.23 | $87.97 | $89.49 | $89.49 | 5,452,310 |
| 2023-03-20 | $85.37 | $90.68 | $84.60 | $90.20 | $90.20 | 11,763,070 |
| 2023-03-17 | $77.86 | $84.58 | $77.06 | $83.99 | $83.99 | 9,552,830 |
| 2023-03-16 | $76.30 | $78.85 | $76.20 | $76.89 | $76.89 | 3,051,140 |
| 2023-03-15 | $75.78 | $78.58 | $75.75 | $77.01 | $77.01 | 3,878,960 |
| 2023-03-14 | $73.20 | $76.20 | $72.11 | $75.65 | $75.65 | 4,895,980 |
| 2023-03-13 | $75.13 | $76.49 | $73.00 | $73.20 | $73.20 | 3,781,100 |
| 2023-03-10 | $76.76 | $78.25 | $75.59 | $75.63 | $75.63 | 2,672,460 |
| 2023-03-09 | $75.98 | $78.50 | $75.60 | $77.68 | $77.68 | 3,535,830 |
| 2023-03-08 | $75.74 | $76.66 | $75.10 | $75.89 | $75.89 | 2,555,090 |
| 2023-03-07 | $79.69 | $79.69 | $75.88 | $75.88 | $75.88 | 4,657,160 |
| 2023-03-06 | $84.60 | $84.78 | $79.97 | $79.97 | $79.97 | 6,224,080 |
| 2023-03-03 | $86.54 | $87.96 | $84.09 | $85.00 | $85.00 | 4,795,760 |
| 2023-03-02 | $86.00 | $87.12 | $85.00 | $85.52 | $85.52 | 3,404,080 |
| 2023-03-01 | $83.30 | $87.55 | $83.00 | $85.94 | $85.94 | 4,355,840 |
| 2023-02-28 | $81.40 | $87.20 | $81.00 | $84.30 | $84.30 | 5,361,310 |
| 2023-02-27 | $80.30 | $82.10 | $80.01 | $80.43 | $80.43 | 2,261,960 |
| 2023-02-24 | $82.17 | $83.73 | $80.95 | $81.43 | $81.43 | 4,044,530 |
| 2023-02-23 | $80.20 | $81.50 | $79.63 | $80.56 | $80.56 | 2,516,980 |
| 2023-02-22 | $81.00 | $81.20 | $79.80 | $80.20 | $80.20 | 2,581,270 |
| 2023-02-21 | $82.90 | $83.71 | $80.88 | $81.40 | $81.40 | 2,455,600 |
| 2023-02-20 | $84.09 | $84.50 | $81.69 | $82.82 | $82.82 | 3,944,300 |
| 2023-02-17 | $84.08 | $84.08 | $84.08 | $84.08 | $84.08 | 4,107,950 |
| 2023-02-16 | $88.55 | $92.00 | $87.56 | $88.83 | $88.83 | 5,368,400 |
| 2023-02-15 | $88.18 | $89.63 | $87.11 | $89.38 | $89.38 | 3,316,770 |
| 2023-02-14 | $88.00 | $90.82 | $88.00 | $88.26 | $88.26 | 3,722,700 |
| 2023-02-13 | $87.07 | $89.10 | $86.68 | $88.62 | $88.62 | 3,728,970 |
| 2023-02-10 | $88.50 | $90.50 | $87.61 | $88.20 | $88.20 | 4,276,670 |
| 2023-02-09 | $84.99 | $92.00 | $82.87 | $90.10 | $90.10 | 7,389,110 |
| 2023-02-08 | $84.20 | $88.94 | $83.80 | $86.48 | $86.48 | 8,818,690 |
| 2023-02-07 | $80.63 | $85.38 | $79.50 | $83.19 | $83.19 | 7,087,980 |
| 2023-02-06 | $81.56 | $82.80 | $80.03 | $80.63 | $80.63 | 3,658,840 |
| 2023-02-03 | $84.03 | $84.91 | $80.19 | $81.82 | $81.82 | 6,942,540 |
| 2023-02-02 | $77.63 | $84.03 | $76.39 | $84.03 | $84.03 | 5,602,500 |
| 2023-02-01 | $75.88 | $77.36 | $75.50 | $76.39 | $76.39 | 2,286,340 |
| 2023-01-31 | $77.45 | $77.79 | $75.32 | $75.60 | $75.60 | 1,863,560 |
| 2023-01-30 | $77.63 | $78.50 | $76.70 | $77.86 | $77.86 | 2,151,340 |
| 2023-01-20 | $77.42 | $78.00 | $76.18 | $76.37 | $76.37 | 1,728,850 |
| 2023-01-19 | $75.52 | $77.98 | $74.84 | $77.22 | $77.22 | 2,353,220 |
| 2023-01-18 | $75.70 | $76.50 | $74.25 | $75.50 | $75.50 | 2,192,920 |
| 2023-01-17 | $73.66 | $76.76 | $73.50 | $76.07 | $76.07 | 3,735,990 |
| 2023-01-16 | $70.00 | $73.91 | $70.00 | $73.39 | $73.39 | 2,914,430 |
| 2023-01-13 | $72.20 | $72.49 | $71.23 | $72.21 | $72.21 | 1,224,530 |
| 2023-01-12 | $71.98 | $72.50 | $70.75 | $72.11 | $72.11 | 1,362,250 |
| 2023-01-11 | $73.00 | $74.16 | $71.00 | $72.01 | $72.01 | 2,355,580 |
| 2023-01-10 | $72.34 | $75.25 | $71.81 | $73.17 | $73.17 | 2,245,790 |
| 2023-01-09 | $71.57 | $73.40 | $71.20 | $71.98 | $71.98 | 1,346,020 |
| 2023-01-06 | $71.60 | $72.98 | $70.66 | $71.57 | $71.57 | 1,951,540 |
| 2023-01-05 | $70.65 | $72.50 | $70.59 | $71.42 | $71.42 | 1,581,070 |
| 2023-01-04 | $71.29 | $72.65 | $70.56 | $70.99 | $70.99 | 1,834,830 |
| 2023-01-03 | $68.62 | $71.28 | $67.75 | $70.97 | $70.97 | 1,594,190 |
| 2023-01-02 | $68.81 | $68.81 | $68.81 | $68.81 | $68.81 | 0 |
| 2022-12-30 | $69.45 | $70.29 | $67.69 | $68.81 | $68.81 | 1,249,980 |
| 2022-12-29 | $69.31 | $70.55 | $69.01 | $69.33 | $69.33 | 1,000,930 |
| 2022-12-28 | $71.00 | $71.00 | $69.40 | $69.80 | $69.80 | 1,138,800 |
| 2022-12-27 | $70.60 | $71.70 | $68.75 | $71.00 | $71.00 | 1,852,700 |
| 2022-12-26 | $69.03 | $71.34 | $68.82 | $69.93 | $69.93 | 1,715,200 |
| 2022-12-23 | $68.64 | $69.66 | $68.11 | $69.16 | $69.16 | 1,250,000 |
| 2022-12-22 | $71.30 | $71.40 | $69.09 | $69.20 | $69.20 | 1,436,630 |
| 2022-12-21 | $72.66 | $73.13 | $70.52 | $70.86 | $70.86 | 1,216,810 |
| 2022-12-20 | $72.16 | $73.66 | $71.42 | $72.66 | $72.66 | 1,161,990 |
| 2022-12-19 | $74.00 | $75.05 | $72.12 | $72.27 | $72.27 | 1,463,700 |
| 2022-12-16 | $75.50 | $75.50 | $74.00 | $74.40 | $74.40 | 1,490,170 |
| 2022-12-15 | $76.33 | $77.25 | $73.80 | $75.70 | $75.70 | 2,555,690 |
| 2022-12-14 | $77.50 | $78.20 | $74.69 | $74.70 | $74.70 | 2,682,900 |
| 2022-12-13 | $78.51 | $78.65 | $74.91 | $75.02 | $75.02 | 2,246,910 |
| 2022-12-12 | $75.28 | $80.00 | $73.69 | $77.67 | $77.67 | 4,100,930 |
| 2022-12-09 | $74.72 | $76.03 | $74.10 | $76.03 | $76.03 | 4,699,310 |
| 2022-12-08 | $77.00 | $77.43 | $74.27 | $74.72 | $74.72 | 2,653,500 |
| 2022-12-07 | $79.99 | $79.99 | $76.60 | $77.00 | $77.00 | 3,132,070 |
| 2022-12-06 | $80.38 | $83.66 | $80.36 | $80.75 | $80.75 | 2,430,760 |
| 2022-12-05 | $78.91 | $80.36 | $78.60 | $80.36 | $80.36 | 1,565,300 |
| 2022-12-01 | $78.30 | $80.85 | $78.00 | $79.57 | $79.57 | 2,406,050 |
| 2022-11-30 | $77.80 | $78.94 | $76.50 | $77.25 | $77.25 | 1,400,040 |
| 2022-11-29 | $77.60 | $79.61 | $76.36 | $78.20 | $78.20 | 2,174,320 |
| 2022-11-28 | $79.20 | $81.15 | $75.60 | $77.36 | $77.36 | 2,908,030 |
| 2022-11-25 | $79.30 | $82.00 | $78.90 | $80.85 | $80.85 | 1,856,290 |
| 2022-11-24 | $80.03 | $81.27 | $78.95 | $79.34 | $79.34 | 1,315,350 |
| 2022-11-23 | $80.89 | $81.50 | $78.35 | $79.32 | $79.32 | 1,981,590 |
| 2022-11-22 | $81.15 | $82.50 | $79.60 | $81.44 | $81.44 | 2,288,860 |
| 2022-11-21 | $83.00 | $83.00 | $80.10 | $81.12 | $81.12 | 2,372,670 |
| 2022-11-18 | $84.79 | $87.09 | $83.70 | $83.89 | $83.89 | 3,448,670 |
| 2022-11-17 | $83.00 | $87.20 | $79.60 | $85.66 | $85.66 | 6,214,330 |
| 2022-11-16 | $84.04 | $86.29 | $81.61 | $81.67 | $81.67 | 5,493,380 |
| 2022-11-15 | $75.66 | $83.16 | $75.00 | $83.16 | $83.16 | 5,931,000 |
| 2022-11-14 | $75.19 | $77.59 | $74.01 | $75.60 | $75.60 | 2,192,080 |
| 2022-11-11 | $76.50 | $77.00 | $74.53 | $75.19 | $75.19 | 2,721,240 |
| 2022-11-10 | $75.06 | $76.50 | $73.05 | $73.25 | $73.25 | 1,825,980 |
| 2022-11-09 | $75.05 | $76.28 | $74.51 | $75.05 | $75.05 | 1,633,300 |
| 2022-11-08 | $77.06 | $77.06 | $74.07 | $75.12 | $75.12 | 2,321,420 |
| 2022-11-07 | $78.00 | $79.11 | $76.01 | $76.57 | $76.57 | 3,168,780 |
| 2022-11-04 | $74.00 | $78.54 | $72.50 | $78.29 | $78.29 | 6,395,130 |
| 2022-11-03 | $72.71 | $75.80 | $72.00 | $74.45 | $74.45 | 6,484,700 |
| 2022-11-02 | $67.46 | $72.74 | $67.46 | $72.74 | $72.74 | 2,494,500 |
| 2022-11-01 | $65.00 | $66.50 | $63.83 | $66.13 | $66.13 | 1,995,410 |
| 2022-10-31 | $63.84 | $66.87 | $63.00 | $65.39 | $65.39 | 1,915,410 |
| 2022-10-28 | $67.24 | $68.44 | $64.46 | $64.90 | $64.90 | 3,283,900 |
| 2022-10-27 | $69.71 | $70.30 | $68.11 | $68.78 | $68.78 | 2,109,080 |
| 2022-10-26 | $66.77 | $69.68 | $66.05 | $69.21 | $69.21 | 2,612,480 |
| 2022-10-25 | $67.50 | $68.40 | $65.87 | $66.73 | $66.73 | 1,668,450 |
| 2022-10-24 | $67.42 | $69.92 | $67.03 | $67.94 | $67.94 | 2,262,970 |
| 2022-10-21 | $68.50 | $68.50 | $66.02 | $67.00 | $67.00 | 1,626,610 |
| 2022-10-20 | $65.79 | $70.45 | $65.28 | $68.30 | $68.30 | 2,839,270 |
| 2022-10-19 | $66.74 | $67.58 | $65.40 | $66.48 | $66.48 | 1,529,610 |
| 2022-10-18 | $68.26 | $68.33 | $66.35 | $66.76 | $66.76 | 1,159,480 |
| 2022-10-17 | $66.50 | $68.21 | $65.80 | $67.48 | $67.48 | 1,883,100 |
| 2022-10-14 | $66.13 | $66.80 | $64.80 | $66.66 | $66.66 | 1,581,800 |
| 2022-10-13 | $64.60 | $67.35 | $63.66 | $65.08 | $65.08 | 2,045,260 |
| 2022-10-12 | $62.03 | $64.75 | $60.45 | $64.59 | $64.59 | 2,286,500 |
| 2022-10-11 | $62.66 | $62.66 | $59.51 | $60.81 | $60.81 | 2,258,800 |
| 2022-10-10 | $66.00 | $66.00 | $62.65 | $62.76 | $62.76 | 1,805,120 |
| 2022-09-30 | $68.69 | $69.58 | $67.50 | $67.50 | $67.50 | 1,029,500 |
| 2022-09-29 | $69.31 | $70.60 | $68.37 | $68.79 | $68.79 | 1,086,960 |
| 2022-09-28 | $70.97 | $71.00 | $69.15 | $69.15 | $69.15 | 984,030 |
| 2022-09-27 | $70.56 | $71.28 | $69.38 | $70.96 | $70.96 | 1,387,830 |
| 2022-09-26 | $69.00 | $70.59 | $68.08 | $69.60 | $69.60 | 1,697,030 |
| 2022-09-23 | $71.63 | $71.96 | $68.85 | $69.02 | $69.02 | 1,886,860 |
| 2022-09-22 | $71.67 | $73.13 | $71.40 | $71.46 | $71.46 | 1,226,600 |
| 2022-09-21 | $72.91 | $73.17 | $71.23 | $72.30 | $72.30 | 1,450,510 |
| 2022-09-20 | $74.12 | $74.48 | $72.30 | $73.07 | $73.07 | 1,487,620 |
| 2022-09-19 | $76.00 | $76.50 | $72.88 | $73.78 | $73.78 | 1,588,650 |
| 2022-09-16 | $75.14 | $76.80 | $74.70 | $75.00 | $75.00 | 1,663,540 |
| 2022-09-15 | $78.98 | $79.38 | $75.79 | $75.98 | $75.98 | 1,961,580 |
| 2022-09-14 | $78.00 | $79.96 | $76.54 | $79.00 | $79.00 | 1,484,860 |
| 2022-09-13 | $78.95 | $82.60 | $78.90 | $79.50 | $79.50 | 2,194,560 |
| 2022-09-12 | $78.95 | $78.95 | $78.95 | $78.95 | $78.95 | 0 |
| 2022-09-09 | $77.54 | $79.00 | $76.70 | $78.95 | $78.95 | 1,511,300 |
| 2022-09-08 | $80.00 | $80.00 | $78.01 | $78.36 | $78.36 | 1,717,750 |
| 2022-09-07 | $79.50 | $81.68 | $79.19 | $80.16 | $80.16 | 3,346,220 |
| 2022-09-06 | $79.95 | $80.30 | $77.83 | $79.26 | $79.26 | 2,802,330 |
| 2022-09-05 | $82.91 | $82.91 | $76.76 | $79.47 | $79.47 | 4,485,420 |
| 2022-09-02 | $82.99 | $84.86 | $82.53 | $83.21 | $83.21 | 1,508,940 |
| 2022-09-01 | $83.08 | $84.96 | $81.89 | $83.47 | $83.47 | 1,625,700 |
| 2022-08-31 | $84.76 | $85.71 | $81.78 | $82.17 | $82.17 | 1,929,520 |
| 2022-08-30 | $87.00 | $88.10 | $83.97 | $85.50 | $85.50 | 1,914,620 |
| 2022-08-29 | $85.86 | $88.76 | $85.51 | $86.62 | $86.62 | 1,392,350 |
| 2022-08-26 | $88.00 | $89.50 | $86.90 | $87.04 | $87.04 | 1,253,790 |
| 2022-08-25 | $89.60 | $90.97 | $86.75 | $87.68 | $87.68 | 1,538,550 |
| 2022-08-24 | $93.00 | $93.10 | $88.65 | $89.52 | $89.52 | 2,281,250 |
| 2022-08-23 | $94.18 | $94.70 | $92.48 | $93.33 | $93.33 | 1,549,510 |
| 2022-08-22 | $92.34 | $95.81 | $90.75 | $94.66 | $94.66 | 1,719,530 |
| 2022-08-19 | $96.09 | $98.42 | $92.49 | $92.63 | $92.63 | 2,862,010 |
| 2022-08-18 | $99.21 | $99.80 | $96.30 | $97.08 | $97.08 | 2,781,810 |
| 2022-08-17 | $97.50 | $100.67 | $95.76 | $100.40 | $100.40 | 2,722,980 |
| 2022-08-16 | $98.96 | $99.77 | $97.50 | $97.78 | $97.78 | 2,142,340 |
| 2022-08-15 | $100.00 | $100.91 | $97.54 | $99.91 | $99.91 | 2,931,340 |
| 2022-08-12 | $107.00 | $108.99 | $100.89 | $100.91 | $100.91 | 3,679,750 |
| 2022-08-11 | $102.20 | $109.00 | $102.20 | $108.08 | $108.08 | 4,576,700 |
| 2022-08-10 | $98.74 | $103.59 | $98.09 | $101.31 | $101.31 | 3,243,740 |
| 2022-08-09 | $101.16 | $103.32 | $98.00 | $102.32 | $101.47 | 3,496,940 |
| 2022-08-08 | $106.00 | $107.01 | $101.82 | $103.10 | $102.24 | 3,514,870 |
| 2022-08-05 | $100.99 | $109.00 | $99.29 | $107.69 | $106.79 | 4,858,380 |
| 2022-08-04 | $99.30 | $102.58 | $97.88 | $101.20 | $100.36 | 3,521,420 |
| 2022-08-03 | $96.30 | $103.99 | $95.09 | $99.30 | $98.47 | 4,657,720 |
| 2022-08-02 | $92.51 | $98.98 | $89.10 | $96.28 | $95.48 | 3,963,030 |
| 2022-08-01 | $92.77 | $94.50 | $88.50 | $93.48 | $92.70 | 2,182,700 |
| 2022-07-29 | $93.40 | $95.80 | $91.47 | $94.31 | $93.53 | 3,062,300 |
| 2022-07-28 | $88.40 | $94.50 | $88.40 | $94.50 | $93.71 | 4,304,600 |
| 2022-07-27 | $87.78 | $88.62 | $87.00 | $87.29 | $86.56 | 1,436,240 |
| 2022-07-26 | $87.12 | $88.70 | $85.63 | $88.29 | $87.56 | 1,717,040 |
| 2022-07-25 | $89.42 | $89.93 | $87.05 | $87.50 | $86.77 | 1,861,420 |
| 2022-07-22 | $94.79 | $94.80 | $89.16 | $90.08 | $89.33 | 4,146,180 |
| 2022-07-21 | $92.60 | $97.98 | $90.25 | $95.37 | $94.58 | 4,839,700 |
| 2022-07-20 | $92.77 | $94.43 | $91.50 | $92.31 | $91.54 | 2,584,620 |
| 2022-07-19 | $95.40 | $96.18 | $91.06 | $92.06 | $91.29 | 3,291,780 |
| 2022-07-18 | $97.44 | $97.44 | $92.30 | $95.28 | $94.49 | 2,934,200 |
| 2022-07-15 | $97.56 | $100.14 | $96.00 | $96.00 | $95.20 | 2,587,840 |
| 2022-07-14 | $97.60 | $99.97 | $96.50 | $97.54 | $96.73 | 2,966,170 |
| 2022-07-13 | $100.15 | $101.66 | $95.90 | $97.55 | $96.74 | 3,583,940 |
| 2022-07-12 | $106.40 | $108.99 | $100.13 | $100.15 | $99.32 | 4,398,050 |
| 2022-07-11 | $104.48 | $110.15 | $102.45 | $108.00 | $107.10 | 4,010,270 |
| 2022-07-08 | $104.34 | $113.75 | $102.01 | $107.59 | $106.69 | 5,798,080 |
| 2022-07-07 | $106.12 | $113.80 | $96.50 | $104.34 | $103.47 | 7,824,120 |
| 2022-07-06 | $98.56 | $106.73 | $96.36 | $106.73 | $105.84 | 6,613,110 |
| 2022-07-05 | $94.28 | $99.00 | $93.63 | $97.03 | $96.22 | 4,347,660 |
| 2022-07-04 | $94.78 | $99.11 | $87.01 | $96.52 | $95.72 | 7,616,180 |
| 2022-07-01 | $94.13 | $99.66 | $93.70 | $96.62 | $95.82 | 9,531,840 |
| 2022-06-30 | $83.16 | $90.94 | $83.16 | $90.94 | $90.18 | 5,337,890 |
| 2022-06-29 | $83.67 | $87.01 | $82.59 | $82.67 | $81.98 | 5,277,830 |
| 2022-06-28 | $81.60 | $84.88 | $78.40 | $83.95 | $83.25 | 3,913,620 |
| 2022-06-27 | $82.13 | $83.88 | $81.24 | $81.90 | $81.22 | 2,178,760 |
| 2022-06-24 | $79.90 | $83.00 | $78.48 | $81.83 | $81.15 | 2,896,180 |
| 2022-06-23 | $77.70 | $79.75 | $77.08 | $79.31 | $78.65 | 2,410,650 |
| 2022-06-22 | $80.97 | $82.30 | $77.90 | $77.99 | $77.34 | 2,063,760 |
| 2022-06-21 | $81.66 | $83.33 | $80.20 | $80.97 | $80.30 | 2,064,740 |
| 2022-06-20 | $82.18 | $84.20 | $80.80 | $81.97 | $81.29 | 2,413,010 |
| 2022-06-17 | $80.02 | $82.20 | $79.01 | $81.96 | $81.28 | 2,324,720 |
| 2022-06-16 | $81.00 | $82.82 | $79.66 | $81.52 | $80.84 | 3,220,680 |
| 2022-06-15 | $74.96 | $80.50 | $74.50 | $79.48 | $78.82 | 3,730,740 |
| 2022-06-14 | $77.68 | $78.50 | $73.23 | $75.23 | $74.60 | 3,064,170 |
| 2022-06-13 | $79.80 | $79.80 | $77.05 | $78.96 | $78.30 | 2,808,230 |
| 2022-06-10 | $79.51 | $80.97 | $78.02 | $80.14 | $79.47 | 4,473,380 |
| 2022-06-09 | $83.84 | $84.80 | $79.28 | $80.28 | $79.61 | 2,211,400 |
| 2022-06-08 | $85.00 | $85.85 | $82.88 | $84.16 | $83.46 | 2,024,090 |
| 2022-06-07 | $87.50 | $87.98 | $84.15 | $85.41 | $84.70 | 2,114,170 |
| 2022-06-06 | $82.06 | $88.88 | $82.06 | $86.25 | $85.53 | 4,535,420 |
| 2022-06-02 | $80.85 | $83.25 | $79.89 | $83.05 | $82.36 | 2,544,140 |
| 2022-06-01 | $79.79 | $81.45 | $79.00 | $80.68 | $80.01 | 2,550,170 |
| 2022-05-31 | $75.12 | $82.53 | $72.88 | $81.50 | $80.82 | 4,220,820 |
| 2022-05-30 | $73.30 | $75.62 | $72.10 | $75.03 | $74.41 | 1,703,310 |
| 2022-05-27 | $74.35 | $76.52 | $72.30 | $73.03 | $72.42 | 2,013,340 |
| 2022-05-26 | $75.11 | $75.50 | $72.01 | $73.65 | $73.04 | 2,610,680 |
| 2022-05-25 | $74.43 | $76.99 | $74.15 | $75.11 | $74.49 | 1,470,640 |
| 2022-05-24 | $79.52 | $79.52 | $74.02 | $74.44 | $73.82 | 1,900,900 |
| 2022-05-23 | $79.90 | $80.08 | $77.41 | $79.56 | $78.90 | 1,756,550 |
| 2022-05-20 | $77.29 | $81.81 | $76.39 | $79.67 | $79.01 | 2,941,610 |
| 2022-05-19 | $74.75 | $78.36 | $74.38 | $77.30 | $76.66 | 2,093,020 |
| 2022-05-18 | $77.50 | $78.50 | $76.03 | $76.35 | $75.71 | 1,719,760 |
| 2022-05-17 | $76.21 | $77.87 | $75.25 | $77.12 | $76.48 | 2,077,710 |
| 2022-05-16 | $77.91 | $79.10 | $75.75 | $76.00 | $75.37 | 1,497,680 |
| 2022-05-13 | $77.99 | $78.78 | $76.27 | $77.17 | $76.53 | 1,712,460 |
| 2022-05-12 | $79.89 | $79.89 | $76.27 | $77.46 | $76.82 | 3,567,070 |
| 2022-05-11 | $73.00 | $79.92 | $71.88 | $79.92 | $79.26 | 2,654,690 |
| 2022-05-10 | $68.60 | $73.81 | $68.00 | $72.65 | $72.05 | 2,876,260 |
| 2022-05-09 | $69.50 | $70.55 | $67.89 | $69.70 | $69.12 | 2,039,750 |
| 2022-05-06 | $67.00 | $70.50 | $65.90 | $69.42 | $68.84 | 2,624,000 |
| 2022-05-05 | $68.50 | $69.57 | $67.01 | $68.60 | $68.03 | 2,062,850 |
| 2022-05-04 | $68.77 | $68.77 | $68.77 | $68.77 | $68.20 | 0 |
| 2022-05-03 | $68.77 | $68.77 | $68.77 | $68.77 | $68.20 | 0 |
| 2022-04-29 | $67.28 | $69.24 | $65.51 | $68.77 | $68.20 | 2,658,080 |
| 2022-04-28 | $68.12 | $68.50 | $64.57 | $66.00 | $65.45 | 4,034,630 |
| 2022-04-27 | $64.58 | $71.60 | $64.10 | $70.91 | $70.32 | 2,481,520 |
| 2022-04-26 | $70.00 | $70.40 | $65.65 | $66.12 | $65.57 | 2,434,710 |
| 2022-04-25 | $73.00 | $73.00 | $67.81 | $68.14 | $67.57 | 2,642,980 |
| 2022-04-22 | $78.12 | $78.50 | $74.10 | $74.56 | $73.94 | 2,475,890 |
| 2022-04-21 | $80.48 | $82.06 | $77.30 | $77.88 | $77.23 | 1,459,810 |
| 2022-04-20 | $81.95 | $82.80 | $80.05 | $80.08 | $79.41 | 995,000 |
| 2022-04-19 | $83.95 | $83.95 | $81.65 | $81.95 | $81.27 | 1,388,620 |
| 2022-04-18 | $81.00 | $84.30 | $80.00 | $83.95 | $83.25 | 1,870,300 |
| 2022-04-15 | $79.07 | $83.50 | $78.99 | $82.12 | $81.44 | 1,997,760 |
| 2022-04-14 | $78.89 | $82.04 | $76.97 | $80.68 | $80.01 | 2,726,590 |
| 2022-04-13 | $81.91 | $81.91 | $78.00 | $78.43 | $77.78 | 1,796,980 |
| 2022-04-12 | $81.71 | $82.85 | $81.10 | $82.05 | $81.37 | 2,000,220 |
| 2022-04-11 | $86.44 | $86.49 | $81.30 | $82.04 | $81.36 | 1,890,070 |
| 2022-04-08 | $87.30 | $88.80 | $85.42 | $86.77 | $86.05 | 1,505,180 |
| 2022-04-07 | $88.25 | $90.88 | $87.36 | $87.36 | $86.63 | 1,997,260 |
| 2022-04-06 | $92.48 | $92.48 | $88.50 | $89.19 | $88.45 | 2,256,410 |
| 2022-04-05 | $92.48 | $92.48 | $92.48 | $92.48 | $91.71 | 0 |
| 2022-04-04 | $92.48 | $92.48 | $92.48 | $92.48 | $91.71 | 0 |
| 2022-04-01 | $90.71 | $93.88 | $88.90 | $92.48 | $91.71 | 2,735,770 |
| 2022-03-31 | $90.05 | $91.28 | $88.30 | $90.13 | $89.38 | 2,304,860 |
| 2022-03-30 | $88.04 | $90.58 | $86.62 | $90.05 | $89.30 | 2,648,440 |
| 2022-03-29 | $89.60 | $90.78 | $86.15 | $86.97 | $86.25 | 1,929,810 |
| 2022-03-28 | $90.08 | $91.48 | $88.13 | $89.99 | $89.24 | 2,297,910 |
| 2022-03-25 | $94.53 | $95.95 | $90.00 | $90.83 | $90.07 | 2,381,840 |
| 2022-03-24 | $97.30 | $97.35 | $92.88 | $93.98 | $93.20 | 2,743,360 |
| 2022-03-23 | $99.44 | $100.23 | $97.00 | $97.39 | $96.58 | 2,260,720 |
| 2022-03-22 | $102.16 | $102.66 | $98.32 | $99.11 | $98.29 | 2,145,780 |
| 2022-03-21 | $101.70 | $103.28 | $99.81 | $102.16 | $101.31 | 2,012,430 |
| 2022-03-18 | $104.30 | $104.58 | $100.42 | $101.65 | $100.80 | 2,319,830 |
| 2022-03-17 | $105.60 | $109.39 | $104.70 | $104.73 | $103.86 | 2,799,440 |
| 2022-03-16 | $103.00 | $106.21 | $97.32 | $105.58 | $104.70 | 2,789,410 |
| 2022-03-15 | $103.50 | $106.66 | $100.02 | $101.08 | $100.24 | 2,160,430 |
| 2022-03-14 | $105.98 | $107.60 | $103.20 | $103.83 | $102.97 | 2,285,170 |
| 2022-03-11 | $104.37 | $107.25 | $102.13 | $106.70 | $105.81 | 1,735,530 |
| 2022-03-10 | $112.01 | $114.42 | $106.20 | $106.50 | $105.61 | 2,635,400 |
| 2022-03-09 | $109.89 | $111.32 | $104.13 | $109.66 | $108.75 | 2,785,850 |
| 2022-03-08 | $108.41 | $111.99 | $106.00 | $108.41 | $107.51 | 2,377,120 |
| 2022-03-07 | $114.00 | $115.50 | $107.32 | $108.57 | $107.67 | 2,477,950 |
| 2022-03-04 | $107.63 | $116.76 | $107.00 | $114.52 | $113.57 | 2,756,560 |
| 2022-03-03 | $109.51 | $113.20 | $108.00 | $108.72 | $107.82 | 2,277,240 |
| 2022-03-02 | $112.10 | $112.50 | $108.01 | $109.23 | $108.32 | 2,750,540 |
| 2022-03-01 | $117.56 | $118.68 | $114.49 | $115.86 | $114.90 | 1,573,180 |
| 2022-02-28 | $117.44 | $118.96 | $115.53 | $116.79 | $115.82 | 1,938,380 |
| 2022-02-25 | $117.54 | $121.90 | $114.28 | $118.52 | $117.53 | 3,113,910 |
| 2022-02-24 | $116.17 | $117.70 | $114.00 | $115.54 | $114.58 | 2,403,220 |
| 2022-02-23 | $110.39 | $117.47 | $110.39 | $116.90 | $115.93 | 3,255,590 |
| 2022-02-22 | $107.88 | $112.74 | $106.02 | $109.87 | $108.96 | 1,769,500 |
| 2022-02-21 | $108.43 | $110.08 | $107.00 | $108.80 | $107.89 | 1,088,100 |
| 2022-02-18 | $108.88 | $109.85 | $107.23 | $108.82 | $107.91 | 895,600 |
| 2022-02-17 | $106.46 | $110.50 | $105.67 | $109.34 | $108.43 | 1,771,000 |
| 2022-02-16 | $109.05 | $109.77 | $106.30 | $106.67 | $105.78 | 1,270,400 |
| 2022-02-15 | $106.74 | $111.88 | $106.54 | $108.69 | $107.79 | 2,221,400 |
| 2022-02-14 | $105.24 | $108.59 | $103.38 | $106.80 | $105.91 | 2,052,210 |
| 2022-02-11 | $100.19 | $108.79 | $98.50 | $105.79 | $104.91 | 4,125,790 |
| 2022-02-10 | $100.88 | $101.88 | $99.20 | $100.69 | $99.85 | 1,652,130 |
| 2022-02-09 | $102.20 | $103.49 | $99.93 | $100.70 | $99.86 | 2,567,450 |
| 2022-02-08 | $105.30 | $105.34 | $99.89 | $102.95 | $102.09 | 1,992,810 |
| 2022-02-07 | $108.74 | $110.10 | $104.02 | $104.96 | $104.09 | 1,808,170 |
| 2022-02-04 | $106.50 | $106.50 | $106.50 | $106.50 | $105.61 | 0 |
| 2022-02-03 | $106.50 | $106.50 | $106.50 | $106.50 | $105.61 | 0 |
| 2022-02-02 | $106.50 | $106.50 | $106.50 | $106.50 | $105.61 | 0 |
| 2022-02-01 | $106.50 | $106.50 | $106.50 | $106.50 | $105.61 | 0 |
| 2022-01-28 | $110.71 | $111.36 | $104.25 | $106.50 | $105.61 | 1,901,800 |
| 2022-01-27 | $112.10 | $113.98 | $107.00 | $107.37 | $106.48 | 1,829,150 |
| 2022-01-26 | $109.55 | $112.55 | $107.56 | $111.22 | $110.29 | 2,333,530 |
| 2022-01-25 | $113.00 | $113.63 | $107.70 | $107.72 | $106.82 | 1,913,720 |
| 2022-01-24 | $111.28 | $114.13 | $110.66 | $113.58 | $112.63 | 1,728,760 |
| 2022-01-21 | $113.85 | $113.85 | $108.88 | $112.10 | $111.17 | 2,316,800 |
| 2022-01-20 | $115.00 | $117.78 | $113.30 | $113.91 | $112.96 | 2,569,200 |
| 2022-01-19 | $115.58 | $116.80 | $114.10 | $115.22 | $114.26 | 1,912,860 |
| 2022-01-18 | $113.00 | $118.34 | $110.20 | $117.17 | $116.20 | 3,360,190 |
| 2022-01-17 | $113.01 | $115.26 | $111.79 | $112.59 | $111.65 | 2,043,040 |
| 2022-01-14 | $112.44 | $115.24 | $112.40 | $113.00 | $112.06 | 1,577,590 |
| 2022-01-13 | $115.61 | $116.58 | $111.48 | $113.27 | $112.33 | 1,844,570 |
| 2022-01-12 | $114.95 | $115.42 | $112.13 | $115.00 | $114.04 | 2,229,840 |
| 2022-01-11 | $116.26 | $116.37 | $112.98 | $113.65 | $112.70 | 2,000,350 |
| 2022-01-10 | $117.99 | $118.13 | $114.55 | $116.53 | $115.56 | 1,890,190 |
| 2022-01-07 | $120.31 | $121.50 | $114.82 | $118.29 | $117.31 | 3,451,090 |
| 2022-01-06 | $121.28 | $123.96 | $118.50 | $120.31 | $119.31 | 2,541,460 |
| 2022-01-05 | $129.50 | $129.94 | $120.50 | $122.06 | $121.04 | 3,008,090 |
| 2022-01-04 | $137.16 | $137.38 | $128.41 | $130.50 | $129.41 | 2,822,390 |
| 2022-01-03 | $136.90 | $136.90 | $136.90 | $136.90 | $135.76 | 0 |
| 2021-12-31 | $140.50 | $141.69 | $136.18 | $136.90 | $135.76 | 2,089,400 |
| 2021-12-30 | $134.04 | $142.63 | $133.00 | $141.63 | $140.45 | 3,115,450 |
| 2021-12-29 | $137.08 | $139.00 | $131.58 | $133.30 | $132.19 | 2,393,600 |
| 2021-12-28 | $138.00 | $143.37 | $137.10 | $138.06 | $136.91 | 1,780,340 |
| 2021-12-27 | $137.20 | $142.90 | $136.30 | $137.86 | $136.71 | 1,521,780 |
| 2021-12-24 | $137.62 | $145.98 | $136.11 | $139.46 | $138.30 | 2,876,770 |
| 2021-12-23 | $136.03 | $137.50 | $133.50 | $137.27 | $136.13 | 1,703,720 |
| 2021-12-22 | $132.02 | $139.39 | $131.80 | $136.15 | $135.02 | 2,702,150 |
| 2021-12-21 | $132.00 | $133.98 | $130.81 | $131.44 | $130.35 | 1,764,800 |
| 2021-12-20 | $134.22 | $135.52 | $129.60 | $132.20 | $131.10 | 2,259,210 |
| 2021-12-17 | $139.80 | $139.88 | $132.58 | $134.22 | $133.10 | 2,914,620 |
| 2021-12-16 | $142.10 | $143.28 | $139.00 | $139.75 | $138.59 | 1,627,030 |
| 2021-12-15 | $147.15 | $147.15 | $140.91 | $141.08 | $139.91 | 2,272,770 |
| 2021-12-14 | $148.01 | $148.01 | $144.79 | $146.24 | $145.02 | 2,573,950 |
| 2021-12-13 | $142.50 | $149.10 | $140.50 | $148.64 | $147.40 | 3,879,370 |
| 2021-12-10 | $139.19 | $144.02 | $137.00 | $142.84 | $141.65 | 3,257,160 |
| 2021-12-09 | $142.44 | $142.44 | $136.87 | $140.21 | $139.04 | 2,816,740 |
| 2021-12-08 | $140.00 | $145.50 | $140.00 | $141.59 | $140.41 | 3,853,060 |
| 2021-12-07 | $147.25 | $149.00 | $137.02 | $138.63 | $137.48 | 4,211,850 |
| 2021-12-06 | $148.10 | $151.20 | $146.60 | $147.15 | $145.93 | 2,513,890 |
| 2021-12-03 | $149.15 | $149.15 | $149.15 | $149.15 | $147.91 | 3,476,940 |
| 2021-12-02 | $143.88 | $143.88 | $143.88 | $143.88 | $142.68 | 2,526,820 |
| 2021-12-01 | $147.05 | $151.35 | $145.33 | $146.77 | $145.55 | 3,330,860 |
| 2021-11-30 | $153.90 | $156.07 | $145.92 | $147.06 | $145.84 | 4,319,020 |
| 2021-11-29 | $147.98 | $153.44 | $147.00 | $152.42 | $151.15 | 2,569,420 |
| 2021-11-26 | $151.53 | $153.88 | $149.01 | $150.37 | $149.12 | 2,288,270 |
| 2021-11-25 | $150.00 | $157.39 | $146.41 | $152.94 | $151.67 | 3,811,870 |
| 2021-11-24 | $151.00 | $159.00 | $148.60 | $152.50 | $151.23 | 4,835,360 |
| 2021-11-23 | $154.80 | $159.50 | $147.81 | $150.45 | $149.20 | 5,404,350 |
| 2021-11-22 | $144.00 | $158.62 | $141.77 | $158.62 | $157.30 | 6,665,590 |
| 2021-11-19 | $137.28 | $147.00 | $133.56 | $144.20 | $143.00 | 5,106,840 |
| 2021-11-18 | $139.00 | $140.08 | $136.00 | $137.06 | $135.92 | 4,846,670 |
| 2021-11-17 | $136.45 | $139.00 | $133.00 | $139.00 | $137.84 | 4,783,470 |
| 2021-11-16 | $128.43 | $139.10 | $128.30 | $136.45 | $135.31 | 6,334,770 |
| 2021-11-15 | $136.00 | $136.49 | $128.60 | $129.18 | $128.11 | 5,541,600 |
| 2021-11-12 | $133.98 | $139.50 | $130.93 | $133.45 | $132.34 | 9,476,070 |
| 2021-11-11 | $118.40 | $131.44 | $118.02 | $131.44 | $130.35 | 6,293,360 |
| 2021-11-10 | $112.17 | $121.64 | $111.20 | $119.49 | $118.50 | 7,316,830 |
| 2021-11-09 | $114.80 | $115.20 | $109.00 | $112.41 | $111.47 | 5,657,580 |
| 2021-11-08 | $119.69 | $119.69 | $112.31 | $115.43 | $114.47 | 6,535,080 |
| 2021-11-05 | $114.61 | $114.61 | $114.61 | $114.61 | $113.66 | 6,739,470 |
| 2021-11-04 | $115.92 | $119.50 | $113.36 | $114.61 | $113.66 | 4,630,960 |
| 2021-11-03 | $115.20 | $116.15 | $111.10 | $114.66 | $113.71 | 5,006,650 |
| 2021-11-02 | $112.59 | $118.46 | $111.08 | $114.87 | $113.91 | 6,089,730 |
| 2021-11-01 | $106.50 | $114.80 | $105.11 | $112.20 | $111.27 | 4,699,520 |
| 2021-10-29 | $107.40 | $109.37 | $104.31 | $106.39 | $105.50 | 3,237,150 |
| 2021-10-28 | $101.69 | $109.15 | $101.00 | $107.39 | $106.50 | 3,751,350 |
| 2021-10-27 | $109.15 | $111.50 | $106.37 | $107.36 | $106.47 | 2,477,640 |
| 2021-10-26 | $110.50 | $113.45 | $108.40 | $110.00 | $109.08 | 2,886,100 |
| 2021-10-25 | $108.95 | $110.80 | $106.54 | $110.69 | $109.77 | 3,128,030 |
| 2021-10-22 | $109.00 | $112.38 | $108.01 | $109.50 | $108.59 | 2,868,570 |
| 2021-10-21 | $108.57 | $109.88 | $107.05 | $108.31 | $107.41 | 1,639,140 |
| 2021-10-20 | $108.18 | $109.40 | $107.00 | $108.66 | $107.76 | 2,036,010 |
| 2021-10-19 | $109.00 | $111.69 | $106.50 | $108.19 | $107.29 | 2,777,940 |
| 2021-10-18 | $113.45 | $113.45 | $106.13 | $108.40 | $107.50 | 5,118,760 |
| 2021-10-15 | $106.85 | $114.82 | $105.90 | $112.72 | $111.78 | 5,790,150 |
| 2021-10-14 | $117.99 | $117.99 | $106.11 | $106.50 | $105.61 | 7,045,800 |
| 2021-10-13 | $117.86 | $118.88 | $116.50 | $117.34 | $116.36 | 1,328,880 |
| 2021-10-12 | $119.03 | $121.83 | $116.61 | $117.25 | $116.27 | 2,272,180 |
| 2021-10-11 | $119.00 | $122.80 | $116.00 | $119.22 | $118.23 | 2,440,770 |
| 2021-10-08 | $128.50 | $128.50 | $119.26 | $119.96 | $118.96 | 2,526,890 |
| 2021-10-07 | $125.99 | $125.99 | $125.99 | $125.99 | $124.94 | 0 |
| 2021-10-06 | $125.99 | $125.99 | $125.99 | $125.99 | $124.94 | 0 |
| 2021-09-30 | $121.36 | $127.39 | $121.36 | $125.99 | $124.94 | 1,809,200 |
| 2021-09-29 | $125.97 | $127.29 | $121.00 | $122.00 | $120.98 | 1,888,500 |
| 2021-09-28 | $124.71 | $128.95 | $123.75 | $127.31 | $126.25 | 1,556,230 |
| 2021-09-27 | $126.90 | $130.88 | $125.00 | $125.73 | $124.68 | 2,236,650 |
| 2021-09-24 | $126.70 | $131.59 | $126.10 | $126.92 | $125.86 | 2,013,420 |
| 2021-09-23 | $127.71 | $131.35 | $125.90 | $127.39 | $126.33 | 2,456,760 |
| 2021-09-22 | $126.00 | $128.86 | $124.00 | $127.39 | $126.33 | 1,668,500 |
| 2021-09-21 | $127.59 | $127.59 | $127.59 | $127.59 | $126.53 | 0 |
| 2021-09-20 | $127.59 | $127.59 | $127.59 | $127.59 | $126.53 | 0 |
| 2021-09-17 | $127.43 | $129.50 | $125.14 | $127.59 | $126.53 | 1,832,320 |
| 2021-09-16 | $130.01 | $133.20 | $126.30 | $126.30 | $125.25 | 2,391,890 |
| 2021-09-15 | $136.93 | $138.56 | $130.19 | $132.00 | $130.90 | 3,268,680 |
| 2021-09-14 | $130.73 | $140.63 | $129.11 | $138.57 | $137.42 | 4,409,240 |
| 2021-09-13 | $136.00 | $136.80 | $129.18 | $130.76 | $129.67 | 3,518,920 |
| 2021-09-10 | $131.10 | $140.80 | $128.00 | $138.92 | $137.76 | 4,264,100 |
| 2021-09-09 | $130.99 | $132.50 | $129.10 | $131.49 | $130.40 | 2,328,030 |
| 2021-09-08 | $135.89 | $135.89 | $129.10 | $131.40 | $130.31 | 2,993,120 |
| 2021-09-07 | $133.27 | $137.00 | $131.18 | $135.92 | $134.79 | 2,073,600 |
| 2021-09-06 | $132.90 | $136.50 | $128.00 | $135.40 | $134.27 | 2,545,850 |
| 2021-09-03 | $132.60 | $139.88 | $130.60 | $132.54 | $131.44 | 4,242,640 |
| 2021-09-02 | $134.69 | $136.51 | $129.53 | $132.82 | $131.71 | 3,336,910 |
| 2021-09-01 | $135.42 | $137.51 | $129.86 | $135.87 | $134.74 | 3,663,830 |
| 2021-08-31 | $143.07 | $143.07 | $135.85 | $138.70 | $137.55 | 4,022,880 |
| 2021-08-30 | $158.61 | $164.00 | $144.00 | $144.73 | $143.53 | 5,065,720 |
| 2021-08-27 | $144.84 | $158.08 | $144.68 | $156.53 | $155.23 | 4,228,010 |
| 2021-08-26 | $153.39 | $156.39 | $145.23 | $145.50 | $144.29 | 2,679,860 |
| 2021-08-25 | $158.00 | $160.54 | $151.80 | $153.24 | $151.97 | 2,576,650 |
| 2021-08-24 | $152.27 | $160.67 | $146.50 | $158.92 | $157.60 | 3,591,050 |
| 2021-08-23 | $151.40 | $154.67 | $146.31 | $149.30 | $148.06 | 3,195,280 |
| 2021-08-20 | $148.08 | $152.00 | $145.11 | $150.11 | $148.86 | 2,125,190 |
| 2021-08-19 | $145.52 | $151.50 | $141.74 | $148.49 | $147.25 | 2,934,880 |
| 2021-08-18 | $135.67 | $147.77 | $135.67 | $144.80 | $143.60 | 3,024,860 |
| 2021-08-17 | $158.00 | $160.85 | $142.50 | $142.60 | $141.41 | 5,340,300 |
| 2021-08-16 | $143.95 | $158.33 | $141.80 | $158.33 | $157.01 | 2,919,400 |
| 2021-08-13 | $148.15 | $148.15 | $142.50 | $143.94 | $142.74 | 3,117,780 |
| 2021-08-12 | $149.00 | $153.91 | $147.61 | $148.15 | $146.92 | 2,787,500 |
| 2021-08-11 | $150.00 | $150.96 | $146.02 | $148.78 | $147.54 | 2,602,560 |
| 2021-08-10 | $154.91 | $159.83 | $148.24 | $150.00 | $148.75 | 3,681,580 |
| 2021-08-09 | $152.00 | $156.50 | $147.44 | $154.31 | $153.03 | 4,383,340 |
| 2021-08-06 | $161.16 | $164.00 | $154.53 | $157.62 | $156.31 | 3,109,430 |
| 2021-08-05 | $158.12 | $161.07 | $154.39 | $158.12 | $156.80 | 3,300,600 |
| 2021-08-04 | $156.38 | $163.80 | $156.00 | $160.00 | $158.67 | 4,306,980 |
| 2021-08-03 | $164.70 | $166.62 | $154.19 | $156.39 | $155.09 | 4,712,810 |
| 2021-08-02 | $174.50 | $177.00 | $162.74 | $166.67 | $165.28 | 4,527,470 |
| 2021-07-30 | $173.47 | $178.20 | $166.66 | $172.52 | $171.08 | 4,175,260 |
| 2021-07-29 | $171.64 | $175.78 | $167.01 | $172.65 | $171.21 | 4,441,680 |
| 2021-07-28 | $168.12 | $175.00 | $160.04 | $165.20 | $163.83 | 5,648,310 |
| 2021-07-27 | $181.55 | $185.98 | $173.00 | $174.17 | $172.72 | 6,966,180 |
| 2021-07-26 | $181.96 | $183.00 | $172.08 | $179.02 | $177.53 | 5,577,750 |
| 2021-07-23 | $162.69 | $181.16 | $162.69 | $177.40 | $175.92 | 9,077,070 |
| 2021-07-22 | $149.23 | $165.17 | $149.23 | $165.17 | $163.80 | 9,079,530 |
| 2021-07-21 | $135.90 | $150.15 | $134.01 | $150.15 | $148.90 | 6,668,420 |
| 2021-07-20 | $137.88 | $137.88 | $126.88 | $136.50 | $135.36 | 5,825,630 |
| 2021-07-19 | $132.65 | $136.87 | $130.61 | $136.55 | $135.41 | 4,191,140 |
| 2021-07-16 | $134.30 | $137.67 | $133.01 | $134.10 | $132.98 | 3,920,950 |
| 2021-07-15 | $134.30 | $135.50 | $130.70 | $134.04 | $132.92 | 3,074,940 |
| 2021-07-14 | $129.20 | $136.96 | $128.88 | $134.30 | $133.18 | 4,825,160 |
| 2021-07-13 | $136.00 | $138.97 | $130.02 | $132.02 | $130.92 | 7,725,370 |
| 2021-07-12 | $138.37 | $145.20 | $133.66 | $144.41 | $143.21 | 7,224,920 |
| 2021-07-09 | $145.70 | $147.84 | $136.20 | $141.33 | $140.15 | 7,072,760 |
| 2021-07-08 | $140.59 | $150.64 | $140.59 | $149.32 | $148.08 | 8,520,770 |
| 2021-07-07 | $134.00 | $141.20 | $131.00 | $140.44 | $139.27 | 5,469,330 |
| 2021-07-06 | $141.00 | $148.37 | $132.60 | $138.11 | $136.96 | 7,964,000 |
| 2021-07-05 | $136.98 | $142.19 | $134.30 | $141.80 | $140.62 | 5,963,330 |
| 2021-07-02 | $137.47 | $137.98 | $130.02 | $135.94 | $134.81 | 5,267,350 |
| 2021-07-01 | $139.00 | $139.46 | $133.02 | $139.22 | $138.06 | 5,881,860 |
| 2021-06-30 | $139.97 | $145.55 | $137.51 | $139.46 | $138.30 | 8,252,550 |
| 2021-06-29 | $149.92 | $150.80 | $135.70 | $140.08 | $138.91 | 8,749,370 |
| 2021-06-28 | $145.53 | $156.96 | $143.50 | $150.33 | $149.08 | 6,984,770 |
| 2021-06-25 | $138.00 | $152.00 | $137.60 | $146.00 | $144.79 | 7,728,210 |
| 2021-06-24 | $142.00 | $143.35 | $137.50 | $139.00 | $137.84 | 5,500,870 |
| 2021-06-23 | $135.15 | $147.60 | $135.15 | $143.31 | $142.12 | 8,956,050 |
| 2021-06-22 | $140.00 | $142.05 | $136.35 | $138.10 | $136.95 | 5,973,380 |
| 2021-06-21 | $136.00 | $144.05 | $132.50 | $143.10 | $141.42 | 7,745,690 |
| 2021-06-18 | $140.00 | $142.80 | $134.00 | $139.40 | $137.76 | 8,852,960 |
| 2021-06-17 | $139.00 | $148.06 | $134.01 | $145.58 | $143.87 | 11,305,770 |
| 2021-06-16 | $141.98 | $142.64 | $132.05 | $134.60 | $133.02 | 9,749,420 |
| 2021-06-15 | $115.00 | $129.67 | $114.10 | $129.67 | $128.15 | 4,921,740 |
| 2021-06-14 | $117.88 | $117.88 | $117.88 | $117.88 | $116.49 | 0 |
| 2021-06-11 | $112.51 | $119.99 | $107.80 | $117.88 | $116.49 | 6,445,270 |
| 2021-06-10 | $102.91 | $114.68 | $102.90 | $113.85 | $112.51 | 6,526,520 |
| 2021-06-09 | $102.38 | $108.36 | $102.00 | $105.20 | $103.96 | 5,012,560 |
| 2021-06-08 | $100.50 | $102.40 | $98.98 | $102.40 | $101.20 | 3,703,500 |
| 2021-06-07 | $99.91 | $103.70 | $97.98 | $101.95 | $100.75 | 6,015,370 |
| 2021-06-04 | $88.10 | $97.00 | $87.60 | $97.00 | $95.86 | 5,196,210 |
| 2021-06-03 | $89.97 | $90.85 | $87.28 | $88.18 | $87.14 | 1,946,520 |
| 2021-06-02 | $91.98 | $93.62 | $88.88 | $89.97 | $88.91 | 3,460,450 |
| 2021-06-01 | $90.20 | $95.20 | $89.57 | $92.62 | $91.53 | 4,674,700 |
| 2021-05-31 | $85.67 | $92.00 | $84.88 | $91.30 | $90.23 | 5,150,090 |
| 2021-05-28 | $86.10 | $86.10 | $83.55 | $83.88 | $82.89 | 2,104,200 |
| 2021-05-27 | $80.83 | $86.85 | $80.50 | $85.50 | $84.49 | 3,571,600 |
| 2021-05-26 | $84.84 | $84.85 | $80.67 | $81.17 | $80.22 | 2,160,100 |
| 2021-05-25 | $83.86 | $85.55 | $83.30 | $84.19 | $83.20 | 1,887,390 |
| 2021-05-24 | $83.12 | $84.80 | $81.69 | $83.75 | $82.77 | 1,611,760 |
| 2021-05-21 | $84.53 | $86.10 | $82.48 | $82.95 | $81.97 | 1,109,060 |
| 2021-05-20 | $84.03 | $87.50 | $82.77 | $84.12 | $83.13 | 1,858,740 |
| 2021-05-19 | $86.50 | $88.96 | $84.66 | $84.90 | $83.90 | 1,990,960 |
| 2021-05-18 | $84.80 | $86.19 | $83.39 | $86.15 | $85.14 | 1,868,350 |
| 2021-05-17 | $82.58 | $85.78 | $82.00 | $85.19 | $84.19 | 2,044,190 |
| 2021-05-14 | $78.97 | $83.17 | $78.60 | $82.28 | $81.31 | 1,957,540 |
| 2021-05-13 | $77.20 | $79.88 | $77.00 | $79.00 | $78.07 | 1,267,910 |
| 2021-05-12 | $78.36 | $79.00 | $76.60 | $78.28 | $77.36 | 1,025,430 |
| 2021-05-11 | $77.64 | $79.71 | $77.01 | $78.46 | $77.54 | 1,191,110 |
| 2021-05-10 | $79.88 | $80.50 | $76.20 | $77.67 | $76.76 | 1,973,050 |
| 2021-05-07 | $83.77 | $85.65 | $79.61 | $79.89 | $78.95 | 2,131,720 |
| 2021-05-06 | $85.18 | $85.18 | $81.50 | $83.76 | $82.78 | 1,855,760 |
| 2021-05-05 | $85.17 | $85.17 | $85.17 | $85.17 | $84.17 | 0 |
| 2021-05-04 | $85.17 | $85.17 | $85.17 | $85.17 | $84.17 | 0 |
| 2021-04-30 | $85.74 | $86.18 | $83.28 | $85.17 | $84.17 | 2,196,600 |
| 2021-04-29 | $83.99 | $86.65 | $83.28 | $85.72 | $84.71 | 3,581,320 |
| 2021-04-28 | $79.86 | $83.37 | $79.12 | $83.20 | $82.22 | 2,693,570 |
| 2021-04-27 | $81.90 | $81.90 | $78.38 | $79.99 | $79.05 | 3,061,430 |
| 2021-04-26 | $79.30 | $83.68 | $79.30 | $82.98 | $82.00 | 4,635,520 |
| 2021-04-23 | $77.47 | $80.22 | $77.47 | $79.30 | $78.37 | 2,229,200 |
| 2021-04-22 | $77.11 | $78.80 | $75.51 | $77.90 | $76.98 | 3,090,460 |
| 2021-04-21 | $77.02 | $78.29 | $75.00 | $75.45 | $74.56 | 2,722,720 |
| 2021-04-20 | $78.78 | $81.60 | $76.90 | $77.20 | $76.29 | 3,651,060 |
| 2021-04-19 | $78.47 | $80.70 | $78.42 | $79.09 | $78.16 | 2,430,930 |
| 2021-04-16 | $79.55 | $79.98 | $77.28 | $79.00 | $78.07 | 2,693,290 |
| 2021-04-15 | $78.94 | $80.38 | $77.00 | $79.50 | $78.57 | 1,877,020 |
| 2021-04-14 | $79.70 | $79.99 | $77.02 | $78.94 | $78.01 | 2,342,540 |
| 2021-04-13 | $79.00 | $80.99 | $78.20 | $79.70 | $78.76 | 3,262,050 |
| 2021-04-12 | $76.30 | $83.80 | $75.80 | $79.73 | $78.79 | 6,307,220 |
| 2021-04-09 | $74.04 | $76.50 | $74.04 | $76.38 | $75.48 | 2,940,850 |
| 2021-04-08 | $72.90 | $77.77 | $72.15 | $76.00 | $75.11 | 5,739,310 |
| 2021-04-07 | $74.20 | $74.98 | $71.15 | $73.36 | $72.50 | 3,477,880 |
| 2021-04-06 | $75.00 | $75.06 | $71.53 | $72.60 | $71.75 | 4,469,710 |
| 2021-04-05 | $73.82 | $73.82 | $73.82 | $73.82 | $72.95 | 0 |
| 2021-04-02 | $68.00 | $73.82 | $67.99 | $73.82 | $72.95 | 5,494,990 |
| 2021-04-01 | $66.00 | $68.58 | $65.58 | $67.11 | $66.32 | 2,079,600 |
| 2021-03-31 | $62.06 | $65.50 | $61.30 | $64.98 | $64.22 | 1,982,830 |
| 2021-03-30 | $62.55 | $63.06 | $61.63 | $61.90 | $61.17 | 852,100 |
| 2021-03-29 | $62.11 | $63.21 | $61.51 | $62.60 | $61.86 | 909,000 |
| 2021-03-26 | $60.64 | $62.45 | $60.36 | $62.05 | $61.32 | 839,800 |
| 2021-03-25 | $60.00 | $60.85 | $59.48 | $60.55 | $59.84 | 759,130 |
| 2021-03-24 | $61.70 | $62.43 | $59.98 | $60.10 | $59.39 | 1,309,370 |
| 2021-03-23 | $62.10 | $63.83 | $61.85 | $62.07 | $61.34 | 989,710 |
| 2021-03-22 | $63.08 | $63.45 | $61.68 | $62.18 | $61.45 | 896,300 |
| 2021-03-19 | $62.99 | $64.30 | $62.41 | $62.85 | $62.11 | 718,660 |
| 2021-03-18 | $63.34 | $63.97 | $62.75 | $63.94 | $63.19 | 891,500 |
| 2021-03-17 | $63.05 | $63.98 | $62.19 | $62.86 | $62.12 | 925,800 |
| 2021-03-16 | $64.10 | $65.19 | $63.09 | $63.39 | $62.64 | 1,050,500 |
| 2021-03-15 | $65.54 | $66.88 | $62.70 | $63.79 | $63.04 | 1,578,500 |
| 2021-03-12 | $66.32 | $67.20 | $64.60 | $66.76 | $65.98 | 1,409,800 |
| 2021-03-11 | $65.88 | $67.70 | $65.12 | $66.32 | $65.54 | 1,473,690 |
| 2021-03-10 | $67.99 | $68.99 | $65.00 | $66.16 | $65.38 | 1,771,810 |
| 2021-03-09 | $69.31 | $70.00 | $64.90 | $67.69 | $66.89 | 2,125,630 |
| 2021-03-08 | $68.35 | $72.00 | $67.51 | $69.80 | $68.98 | 3,165,010 |
| 2021-03-05 | $67.76 | $69.35 | $64.01 | $68.42 | $67.62 | 2,777,020 |
| 2021-03-04 | $67.77 | $70.57 | $67.50 | $68.88 | $68.07 | 2,698,830 |
| 2021-03-03 | $65.41 | $68.09 | $65.30 | $67.88 | $67.08 | 3,240,000 |
| 2021-03-02 | $66.32 | $66.88 | $64.78 | $66.14 | $65.36 | 1,674,630 |
| 2021-03-01 | $64.66 | $67.00 | $63.95 | $66.30 | $65.52 | 2,139,830 |
| 2021-02-26 | $64.01 | $66.30 | $63.22 | $64.00 | $63.25 | 1,970,100 |
| 2021-02-25 | $64.88 | $65.45 | $62.20 | $65.05 | $64.29 | 2,266,520 |
| 2021-02-24 | $64.06 | $66.59 | $63.85 | $64.90 | $64.14 | 3,207,810 |
| 2021-02-23 | $60.28 | $66.00 | $60.04 | $64.12 | $63.37 | 3,517,420 |
| 2021-02-22 | $62.32 | $63.36 | $60.07 | $60.30 | $59.59 | 1,982,500 |
| 2021-02-19 | $62.04 | $62.60 | $60.98 | $62.24 | $61.51 | 1,579,400 |
| 2021-02-18 | $60.00 | $62.77 | $60.00 | $62.45 | $61.72 | 2,411,550 |
| 2021-02-17 | $59.27 | $59.27 | $59.27 | $59.27 | $58.57 | 0 |
| 2021-02-16 | $59.27 | $59.27 | $59.27 | $59.27 | $58.57 | 0 |
| 2021-02-15 | $59.27 | $59.27 | $59.27 | $59.27 | $58.57 | 0 |
| 2021-02-12 | $59.27 | $59.27 | $59.27 | $59.27 | $58.57 | 0 |
| 2021-02-11 | $59.27 | $59.27 | $59.27 | $59.27 | $58.57 | 0 |
| 2021-02-10 | $59.00 | $60.42 | $58.66 | $59.27 | $58.57 | 1,604,100 |
| 2021-02-09 | $55.60 | $59.66 | $55.07 | $58.90 | $58.21 | 2,710,040 |
| 2021-02-08 | $53.92 | $55.95 | $53.69 | $55.60 | $54.95 | 1,803,000 |
| 2021-02-05 | $56.12 | $56.12 | $53.80 | $53.91 | $53.28 | 1,425,540 |
| 2021-02-04 | $54.90 | $56.59 | $53.73 | $56.16 | $55.50 | 1,853,410 |
| 2021-02-03 | $57.51 | $57.71 | $54.73 | $55.41 | $54.76 | 2,376,500 |
| 2021-02-02 | $59.05 | $59.10 | $57.51 | $58.26 | $57.58 | 1,701,660 |
| 2021-02-01 | $60.60 | $61.70 | $58.51 | $59.34 | $58.64 | 1,658,800 |
| 2021-01-29 | $62.30 | $63.50 | $60.51 | $61.11 | $60.39 | 2,007,940 |
| 2021-01-28 | $64.90 | $65.71 | $62.81 | $62.85 | $62.11 | 2,865,600 |
| 2021-01-27 | $62.10 | $62.58 | $60.70 | $61.18 | $60.46 | 1,158,500 |
| 2021-01-26 | $62.10 | $64.05 | $61.86 | $62.43 | $61.70 | 1,415,350 |
| 2021-01-25 | $61.03 | $63.85 | $60.66 | $62.06 | $61.33 | 1,547,540 |
| 2021-01-22 | $64.95 | $65.43 | $63.15 | $63.15 | $62.41 | 1,796,600 |
| 2021-01-21 | $64.85 | $65.43 | $63.85 | $64.97 | $64.21 | 1,635,400 |
| 2021-01-20 | $64.50 | $65.50 | $63.90 | $64.72 | $63.96 | 1,386,930 |
| 2021-01-19 | $66.70 | $68.45 | $64.99 | $64.99 | $64.23 | 2,471,300 |
| 2021-01-18 | $64.72 | $67.80 | $63.76 | $66.76 | $65.98 | 2,693,370 |
| 2021-01-15 | $67.70 | $67.70 | $63.78 | $65.28 | $64.51 | 2,871,590 |
| 2021-01-14 | $62.70 | $68.30 | $62.30 | $67.91 | $67.11 | 4,473,100 |
| 2021-01-13 | $61.00 | $62.80 | $60.50 | $62.13 | $61.40 | 2,701,630 |
| 2021-01-12 | $66.12 | $66.12 | $60.15 | $61.50 | $60.78 | 5,507,060 |
| 2021-01-11 | $69.41 | $71.30 | $66.00 | $66.49 | $65.71 | 3,273,370 |
| 2021-01-08 | $69.37 | $69.83 | $68.19 | $69.81 | $68.99 | 1,379,710 |
| 2021-01-07 | $71.58 | $71.58 | $68.88 | $69.13 | $68.32 | 2,445,710 |
| 2021-01-06 | $76.00 | $76.02 | $71.58 | $71.74 | $70.90 | 2,698,150 |
| 2021-01-05 | $72.70 | $74.96 | $72.18 | $74.80 | $73.92 | 2,489,220 |
| 2021-01-04 | $72.35 | $73.88 | $71.50 | $73.36 | $72.50 | 1,479,820 |
| 2021-01-01 | $72.35 | $72.35 | $72.35 | $72.35 | $71.50 | 0 |
| 2020-12-31 | $72.26 | $73.50 | $71.72 | $72.35 | $71.50 | 1,385,360 |
| 2020-12-30 | $73.40 | $73.40 | $71.21 | $72.06 | $71.21 | 1,535,200 |
| 2020-12-29 | $71.00 | $73.90 | $70.79 | $73.35 | $72.49 | 1,566,050 |
| 2020-12-28 | $71.16 | $72.20 | $70.87 | $71.32 | $70.48 | 902,540 |
| 2020-12-25 | $71.00 | $72.52 | $70.05 | $71.73 | $70.89 | 1,200,430 |
| 2020-12-24 | $73.80 | $74.29 | $71.50 | $71.50 | $70.66 | 1,679,030 |
| 2020-12-23 | $73.80 | $74.74 | $72.30 | $73.97 | $73.10 | 2,075,430 |
| 2020-12-22 | $76.03 | $76.10 | $74.00 | $74.20 | $73.33 | 2,410,130 |
| 2020-12-21 | $75.30 | $77.50 | $73.80 | $76.82 | $75.92 | 2,162,820 |
| 2020-12-18 | $77.53 | $78.50 | $75.19 | $76.10 | $75.21 | 2,145,910 |
| 2020-12-17 | $76.00 | $77.33 | $73.68 | $77.19 | $76.28 | 2,814,610 |
| 2020-12-16 | $78.95 | $78.97 | $76.50 | $76.65 | $75.75 | 2,760,300 |
| 2020-12-15 | $85.00 | $85.00 | $79.65 | $79.90 | $78.96 | 4,442,330 |
| 2020-12-14 | $83.52 | $86.50 | $82.50 | $85.98 | $84.97 | 5,502,930 |
| 2020-12-11 | $79.60 | $83.56 | $78.16 | $83.30 | $82.32 | 5,298,120 |
| 2020-12-10 | $76.51 | $80.20 | $75.55 | $79.60 | $78.66 | 2,548,400 |
| 2020-12-09 | $80.25 | $81.01 | $77.00 | $77.03 | $76.12 | 1,623,100 |
| 2020-12-08 | $80.00 | $80.75 | $79.23 | $80.32 | $79.38 | 1,560,450 |
| 2020-12-07 | $78.99 | $81.85 | $78.42 | $80.80 | $79.85 | 2,535,910 |
| 2020-12-04 | $77.25 | $78.53 | $77.25 | $77.77 | $76.86 | 784,900 |
| 2020-12-03 | $77.20 | $78.59 | $77.20 | $77.89 | $76.97 | 1,075,830 |
| 2020-12-02 | $78.20 | $78.79 | $77.20 | $77.78 | $76.87 | 1,271,620 |
| 2020-12-01 | $76.88 | $78.37 | $76.68 | $77.30 | $76.39 | 915,580 |
| 2020-11-30 | $76.33 | $78.00 | $75.52 | $77.30 | $76.39 | 1,389,590 |
| 2020-11-27 | $74.92 | $76.14 | $73.53 | $76.03 | $75.14 | 1,277,450 |
| 2020-11-26 | $77.50 | $78.70 | $74.60 | $75.04 | $74.16 | 1,598,830 |
| 2020-11-25 | $79.65 | $80.38 | $77.82 | $77.86 | $76.94 | 1,431,310 |
| 2020-11-24 | $80.00 | $81.35 | $79.50 | $80.06 | $79.12 | 1,142,020 |
| 2020-11-23 | $81.18 | $81.94 | $79.21 | $79.99 | $79.05 | 1,667,930 |
| 2020-11-20 | $83.77 | $84.35 | $81.50 | $81.76 | $80.80 | 1,582,400 |
| 2020-11-19 | $81.22 | $84.02 | $79.62 | $83.77 | $82.79 | 2,179,960 |
| 2020-11-18 | $80.54 | $83.48 | $80.52 | $82.11 | $81.14 | 1,819,730 |
| 2020-11-17 | $81.38 | $82.40 | $77.50 | $82.00 | $81.04 | 2,302,180 |
| 2020-11-16 | $81.20 | $82.00 | $78.18 | $81.45 | $80.49 | 1,682,090 |
| 2020-11-13 | $80.00 | $83.33 | $78.78 | $81.20 | $80.25 | 1,931,200 |
| 2020-11-12 | $82.00 | $82.93 | $79.52 | $80.20 | $79.26 | 1,618,540 |
| 2020-11-11 | $83.80 | $84.99 | $80.80 | $80.82 | $79.87 | 2,533,120 |
| 2020-11-10 | $87.12 | $87.17 | $83.65 | $84.05 | $83.06 | 3,441,940 |
| 2020-11-09 | $79.90 | $87.12 | $79.90 | $87.12 | $86.10 | 4,662,750 |
| 2020-11-06 | $78.22 | $79.51 | $76.80 | $79.20 | $78.27 | 2,126,260 |
| 2020-11-05 | $78.36 | $79.79 | $77.29 | $78.20 | $77.28 | 1,362,250 |
| 2020-11-04 | $78.50 | $79.48 | $76.00 | $77.14 | $76.23 | 1,846,080 |
| 2020-11-03 | $78.00 | $80.88 | $76.38 | $78.32 | $77.40 | 2,247,200 |
| 2020-11-02 | $76.00 | $78.50 | $74.71 | $77.45 | $76.54 | 2,782,480 |
| 2020-10-30 | $73.69 | $77.77 | $72.69 | $75.39 | $74.50 | 3,329,830 |
| 2020-10-29 | $69.90 | $73.19 | $68.81 | $72.41 | $71.56 | 1,981,070 |
| 2020-10-28 | $71.25 | $71.50 | $69.38 | $69.95 | $69.13 | 1,397,150 |
| 2020-10-27 | $69.95 | $71.27 | $69.63 | $71.05 | $70.21 | 979,880 |
| 2020-10-26 | $69.88 | $71.36 | $68.18 | $70.30 | $69.47 | 861,800 |
| 2020-10-23 | $70.69 | $71.65 | $69.69 | $70.88 | $70.05 | 1,202,020 |
| 2020-10-22 | $73.00 | $73.00 | $70.60 | $70.69 | $69.86 | 1,678,220 |
| 2020-10-21 | $76.45 | $76.59 | $72.75 | $73.00 | $72.14 | 2,247,880 |
| 2020-10-20 | $76.03 | $76.80 | $75.20 | $76.66 | $75.76 | 1,195,200 |
| 2020-10-19 | $78.00 | $79.60 | $76.45 | $76.73 | $75.83 | 1,255,700 |
| 2020-10-16 | $79.80 | $80.55 | $76.95 | $77.99 | $77.07 | 1,655,280 |
| 2020-10-15 | $81.00 | $81.00 | $79.10 | $79.13 | $78.20 | 1,821,230 |
| 2020-10-14 | $78.28 | $80.98 | $77.83 | $80.19 | $79.25 | 2,805,500 |
| 2020-10-13 | $77.60 | $79.65 | $75.82 | $78.99 | $78.06 | 3,085,370 |
| 2020-10-12 | $74.23 | $76.82 | $73.52 | $76.82 | $75.92 | 2,070,090 |
| 2020-10-09 | $73.51 | $75.59 | $72.59 | $73.20 | $72.34 | 1,244,720 |
| 2020-10-08 | $72.10 | $72.10 | $72.10 | $72.10 | $71.25 | 0 |
| 2020-10-07 | $72.10 | $72.10 | $72.10 | $72.10 | $71.25 | 0 |
| 2020-10-06 | $72.10 | $72.10 | $72.10 | $72.10 | $71.25 | 0 |
| 2020-10-05 | $72.10 | $72.10 | $72.10 | $72.10 | $71.25 | 0 |
| 2020-10-02 | $72.10 | $72.10 | $72.10 | $72.10 | $71.25 | 0 |
| 2020-10-01 | $72.10 | $72.10 | $72.10 | $72.10 | $71.25 | 0 |
| 2020-09-30 | $73.65 | $74.47 | $72.08 | $72.10 | $71.25 | 926,240 |
| 2020-09-29 | $74.43 | $75.68 | $73.53 | $73.53 | $72.67 | 1,145,100 |
| 2020-09-28 | $73.51 | $75.50 | $71.00 | $74.00 | $73.13 | 1,354,320 |
| 2020-09-25 | $74.85 | $75.97 | $73.18 | $73.84 | $72.97 | 1,255,010 |
| 2020-09-24 | $75.71 | $77.06 | $74.69 | $74.75 | $73.87 | 1,427,500 |
| 2020-09-23 | $76.07 | $78.50 | $75.75 | $76.50 | $75.60 | 1,562,530 |
| 2020-09-22 | $76.66 | $78.08 | $75.17 | $75.59 | $74.70 | 1,675,250 |
| 2020-09-21 | $77.00 | $78.86 | $76.62 | $77.60 | $76.69 | 2,117,730 |
| 2020-09-18 | $74.77 | $79.20 | $73.30 | $77.78 | $76.87 | 4,548,990 |
| 2020-09-17 | $70.56 | $77.18 | $69.50 | $74.89 | $74.01 | 5,005,230 |
| 2020-09-16 | $70.02 | $70.99 | $69.00 | $70.16 | $69.34 | 1,167,930 |
| 2020-09-15 | $69.80 | $71.80 | $68.50 | $70.52 | $69.69 | 1,542,140 |
| 2020-09-14 | $69.00 | $70.76 | $69.00 | $70.21 | $69.38 | 1,490,010 |
| 2020-09-11 | $67.20 | $68.97 | $66.28 | $68.63 | $67.82 | 1,607,600 |
| 2020-09-10 | $69.80 | $70.50 | $67.10 | $67.21 | $66.42 | 1,473,520 |
| 2020-09-09 | $71.90 | $72.40 | $68.10 | $68.22 | $67.42 | 2,379,160 |
| 2020-09-08 | $77.65 | $77.65 | $73.15 | $73.62 | $72.75 | 2,431,540 |
| 2020-09-07 | $81.00 | $81.19 | $77.33 | $77.74 | $76.83 | 2,448,770 |
| 2020-09-04 | $77.62 | $83.68 | $77.31 | $81.20 | $80.25 | 3,203,560 |
| 2020-09-03 | $78.80 | $80.09 | $76.56 | $79.19 | $78.26 | 1,680,640 |
| 2020-09-02 | $78.99 | $82.70 | $78.55 | $78.79 | $77.86 | 2,602,810 |
| 2020-09-01 | $77.21 | $78.88 | $76.33 | $78.37 | $77.45 | 1,690,930 |
| 2020-08-31 | $80.48 | $81.47 | $77.78 | $77.86 | $76.94 | 2,348,240 |
| 2020-08-28 | $80.00 | $81.60 | $78.59 | $80.51 | $79.56 | 2,318,220 |
| 2020-08-27 | $76.50 | $81.38 | $75.21 | $81.25 | $80.29 | 3,022,390 |
| 2020-08-26 | $80.48 | $80.49 | $76.47 | $76.54 | $75.64 | 2,566,160 |
| 2020-08-25 | $82.77 | $83.47 | $80.41 | $80.48 | $79.53 | 1,891,440 |
| 2020-08-24 | $84.96 | $85.49 | $81.03 | $82.68 | $81.71 | 1,872,110 |
| 2020-08-21 | $85.40 | $86.39 | $84.01 | $84.96 | $83.96 | 1,385,460 |
| 2020-08-20 | $84.30 | $85.86 | $82.01 | $85.32 | $84.32 | 1,652,720 |
| 2020-08-19 | $88.13 | $88.13 | $84.75 | $84.93 | $83.93 | 2,756,290 |
| 2020-08-18 | $90.85 | $91.54 | $88.71 | $89.13 | $88.08 | 2,904,810 |
| 2020-08-17 | $89.39 | $90.95 | $87.64 | $90.84 | $89.77 | 3,220,500 |
| 2020-08-14 | $85.78 | $89.31 | $85.25 | $89.30 | $88.25 | 2,916,790 |
| 2020-08-13 | $85.58 | $86.88 | $85.19 | $85.67 | $84.66 | 1,667,550 |
| 2020-08-12 | $87.00 | $87.89 | $83.10 | $85.40 | $84.40 | 2,220,680 |
| 2020-08-11 | $88.00 | $89.46 | $86.18 | $86.54 | $85.52 | 2,354,150 |
| 2020-08-10 | $86.90 | $90.60 | $85.49 | $89.50 | $88.45 | 2,673,930 |
| 2020-08-07 | $90.49 | $92.10 | $85.36 | $87.88 | $86.85 | 3,750,670 |
| 2020-08-06 | $92.02 | $92.81 | $89.00 | $91.10 | $90.03 | 4,119,460 |
| 2020-08-05 | $98.60 | $98.61 | $93.03 | $93.82 | $92.72 | 5,075,620 |
| 2020-08-04 | $96.79 | $96.80 | $91.33 | $92.47 | $91.38 | 4,685,400 |
| 2020-08-03 | $94.63 | $97.00 | $93.02 | $95.60 | $94.48 | 5,932,320 |
| 2020-07-31 | $92.35 | $96.19 | $92.01 | $94.62 | $93.51 | 4,798,450 |
| 2020-07-30 | $96.19 | $96.80 | $92.30 | $93.28 | $92.18 | 5,438,020 |
| 2020-07-29 | $85.33 | $93.72 | $84.71 | $93.72 | $92.62 | 4,127,940 |
| 2020-07-28 | $86.33 | $87.00 | $84.37 | $85.20 | $84.20 | 2,189,070 |
| 2020-07-27 | $84.71 | $87.35 | $84.11 | $85.90 | $84.89 | 3,037,400 |
| 2020-07-24 | $90.01 | $91.30 | $83.00 | $84.18 | $83.19 | 4,251,460 |
| 2020-07-23 | $90.43 | $91.80 | $87.50 | $90.60 | $89.53 | 3,795,310 |
| 2020-07-22 | $90.25 | $94.22 | $89.18 | $92.20 | $91.12 | 4,570,890 |
| 2020-07-21 | $91.00 | $93.25 | $89.21 | $90.22 | $89.16 | 3,855,820 |
| 2020-07-20 | $92.28 | $92.50 | $86.18 | $91.71 | $90.63 | 4,566,630 |
| 2020-07-17 | $90.10 | $93.59 | $85.10 | $88.50 | $87.46 | 5,664,620 |
| 2020-07-16 | $100.90 | $104.80 | $92.39 | $92.39 | $91.30 | 5,869,300 |
| 2020-07-15 | $108.40 | $109.03 | $101.52 | $102.65 | $101.44 | 5,222,080 |
| 2020-07-14 | $108.38 | $112.98 | $102.11 | $106.14 | $104.89 | 6,199,250 |
| 2020-07-13 | $106.11 | $111.01 | $106.11 | $109.20 | $107.92 | 5,440,720 |
| 2020-07-10 | $109.00 | $110.00 | $105.58 | $106.80 | $105.54 | 6,227,540 |
| 2020-07-09 | $112.00 | $114.98 | $107.56 | $111.00 | $109.70 | 7,688,560 |
| 2020-07-08 | $107.00 | $114.36 | $103.89 | $110.51 | $109.21 | 7,913,920 |
| 2020-07-07 | $104.02 | $113.28 | $104.01 | $109.07 | $107.79 | 9,949,550 |
| 2020-07-06 | $95.46 | $102.98 | $92.50 | $102.98 | $101.77 | 9,615,480 |
| 2020-07-03 | $90.88 | $96.97 | $87.33 | $93.62 | $92.52 | 9,177,530 |
| 2020-07-02 | $90.99 | $93.93 | $89.13 | $91.17 | $90.10 | 6,872,370 |
| 2020-07-01 | $89.75 | $94.79 | $88.39 | $91.94 | $90.86 | 9,669,910 |
| 2020-06-30 | $86.07 | $94.98 | $86.07 | $90.50 | $89.44 | 12,155,200 |
| 2020-06-29 | $88.00 | $90.53 | $85.00 | $86.46 | $85.44 | 12,591,540 |
| 2020-06-26 | $84.37 | $84.37 | $84.37 | $84.37 | $83.38 | 0 |
| 2020-06-25 | $84.37 | $84.37 | $84.37 | $84.37 | $83.38 | 0 |
| 2020-06-24 | $74.97 | $84.37 | $74.97 | $84.37 | $83.38 | 10,387,470 |
| 2020-06-23 | $78.00 | $78.65 | $75.08 | $76.70 | $75.80 | 14,224,890 |
| 2020-06-22 | $66.00 | $71.50 | $66.00 | $71.50 | $70.66 | 2,802,460 |
| 2020-06-19 | $62.88 | $65.00 | $62.80 | $65.00 | $64.24 | 3,393,420 |
| 2020-06-18 | $62.68 | $63.45 | $62.14 | $62.92 | $62.18 | 2,113,240 |
| 2020-06-17 | $64.02 | $64.24 | $62.00 | $62.45 | $61.72 | 2,587,680 |
| 2020-06-16 | $63.11 | $64.36 | $62.87 | $63.41 | $62.66 | 2,880,670 |
| 2020-06-15 | $65.62 | $66.20 | $62.21 | $62.21 | $61.48 | 4,905,810 |
| 2020-06-12 | $65.93 | $67.22 | $65.50 | $66.21 | $65.43 | 3,726,020 |
| 2020-06-11 | $67.28 | $70.08 | $67.15 | $67.97 | $67.17 | 4,820,950 |
| 2020-06-10 | $68.64 | $68.77 | $66.26 | $67.50 | $66.36 | 3,747,500 |
| 2020-06-09 | $66.69 | $69.95 | $66.59 | $68.62 | $67.47 | 4,987,060 |
| 2020-06-08 | $68.10 | $70.23 | $67.01 | $67.70 | $66.56 | 4,022,120 |
| 2020-06-05 | $66.90 | $68.99 | $66.70 | $67.55 | $66.41 | 3,863,940 |
| 2020-06-04 | $66.00 | $68.98 | $65.33 | $67.59 | $66.45 | 4,724,100 |
| 2020-06-03 | $66.69 | $68.15 | $65.81 | $65.93 | $64.82 | 5,210,310 |
| 2020-06-02 | $62.60 | $66.85 | $61.83 | $66.83 | $65.71 | 5,982,200 |
| 2020-06-01 | $61.13 | $63.20 | $61.06 | $62.73 | $61.68 | 3,664,720 |
| 2020-05-29 | $60.00 | $61.60 | $60.00 | $60.40 | $59.38 | 2,174,110 |
| 2020-05-28 | $60.92 | $61.87 | $59.03 | $60.74 | $59.72 | 3,200,350 |
| 2020-05-27 | $63.50 | $63.74 | $60.70 | $61.37 | $60.34 | 3,433,060 |
| 2020-05-26 | $62.28 | $63.50 | $62.13 | $63.50 | $62.43 | 3,000,560 |
| 2020-05-25 | $63.42 | $64.10 | $60.93 | $61.71 | $60.67 | 3,142,270 |
| 2020-05-22 | $64.10 | $65.40 | $61.54 | $63.46 | $62.39 | 3,893,110 |
| 2020-05-21 | $68.91 | $68.95 | $64.48 | $64.69 | $63.60 | 5,425,410 |
| 2020-05-20 | $72.08 | $73.68 | $67.55 | $68.92 | $67.76 | 7,401,520 |
| 2020-05-19 | $70.28 | $73.97 | $68.51 | $73.17 | $71.94 | 7,562,180 |
| 2020-05-18 | $70.00 | $74.26 | $68.50 | $70.47 | $69.28 | 8,861,070 |
| 2020-05-15 | $67.51 | $70.72 | $66.36 | $67.97 | $66.83 | 7,257,920 |
| 2020-05-14 | $64.35 | $70.37 | $64.03 | $67.77 | $66.63 | 8,079,030 |
| 2020-05-13 | $64.43 | $65.80 | $64.03 | $65.32 | $64.22 | 3,782,080 |
| 2020-05-12 | $65.15 | $65.83 | $62.78 | $64.89 | $63.80 | 4,865,840 |
| 2020-05-11 | $67.88 | $68.88 | $65.48 | $65.63 | $64.53 | 6,497,790 |
| 2020-05-08 | $65.88 | $68.58 | $65.40 | $67.35 | $66.22 | 7,490,410 |
| 2020-05-07 | $66.89 | $67.38 | $64.69 | $64.94 | $63.85 | 6,943,100 |
| 2020-05-06 | $64.02 | $69.88 | $62.73 | $67.98 | $66.84 | 9,391,420 |
| 2020-05-05 | $65.28 | $65.28 | $65.28 | $65.28 | $64.18 | 0 |
| 2020-05-04 | $65.28 | $65.28 | $65.28 | $65.28 | $64.18 | 0 |
| 2020-05-01 | $65.28 | $65.28 | $65.28 | $65.28 | $64.18 | 0 |
| 2020-04-30 | $64.00 | $66.95 | $62.28 | $65.28 | $64.18 | 8,730,290 |
| 2020-04-29 | $58.21 | $64.64 | $57.16 | $61.64 | $60.60 | 7,751,720 |
| 2020-04-28 | $57.90 | $60.50 | $53.20 | $59.40 | $58.40 | 6,656,530 |
| 2020-04-27 | $60.00 | $60.99 | $57.00 | $57.94 | $56.97 | 3,952,220 |
| 2020-04-24 | $59.90 | $61.89 | $57.99 | $58.93 | $57.94 | 8,432,700 |
| 2020-04-23 | $54.50 | $59.90 | $54.50 | $59.90 | $58.89 | 9,774,230 |
| 2020-04-22 | $51.96 | $54.85 | $51.80 | $54.45 | $53.53 | 4,273,550 |
| 2020-04-21 | $53.41 | $53.78 | $50.87 | $52.58 | $51.70 | 3,708,410 |
| 2020-04-20 | $53.25 | $54.93 | $53.15 | $53.80 | $52.90 | 3,239,730 |
| 2020-04-17 | $53.41 | $55.66 | $52.86 | $53.44 | $52.54 | 6,163,170 |
| 2020-04-16 | $51.82 | $52.87 | $51.11 | $52.12 | $51.24 | 2,511,290 |
| 2020-04-15 | $52.20 | $53.58 | $51.56 | $52.30 | $51.42 | 3,729,400 |
| 2020-04-14 | $51.23 | $52.44 | $51.03 | $52.30 | $51.42 | 2,962,470 |
| 2020-04-13 | $51.16 | $52.33 | $50.00 | $50.73 | $49.88 | 3,080,580 |
| 2020-04-10 | $54.98 | $55.19 | $51.55 | $51.79 | $50.92 | 4,863,980 |
| 2020-04-09 | $55.85 | $55.88 | $54.53 | $54.70 | $53.78 | 3,916,250 |
| 2020-04-08 | $55.18 | $56.97 | $54.31 | $55.34 | $54.41 | 4,891,300 |
| 2020-04-07 | $56.98 | $57.14 | $55.69 | $56.15 | $55.21 | 5,125,810 |
| 2020-04-06 | $55.40 | $55.40 | $55.40 | $55.40 | $54.47 | 0 |
| 2020-04-03 | $57.00 | $57.88 | $54.90 | $55.40 | $54.47 | 6,395,040 |
| 2020-04-02 | $54.34 | $58.50 | $54.10 | $58.30 | $57.32 | 7,869,480 |
| 2020-04-01 | $51.45 | $57.19 | $51.41 | $55.61 | $54.67 | 8,452,830 |
| 2020-03-31 | $53.45 | $54.90 | $52.18 | $52.56 | $51.68 | 5,390,650 |
| 2020-03-30 | $52.65 | $53.78 | $51.15 | $52.00 | $51.13 | 5,571,930 |
| 2020-03-27 | $59.30 | $59.89 | $55.50 | $55.78 | $54.84 | 6,069,910 |
| 2020-03-26 | $57.00 | $62.55 | $55.88 | $58.58 | $57.59 | 7,206,300 |
| 2020-03-25 | $59.21 | $61.10 | $58.22 | $58.52 | $57.54 | 7,192,070 |
| 2020-03-24 | $62.00 | $62.45 | $55.88 | $58.19 | $57.21 | 9,604,210 |
| 2020-03-23 | $64.79 | $64.90 | $62.09 | $62.09 | $61.05 | 6,477,330 |
| 2020-03-20 | $71.80 | $71.89 | $66.88 | $68.99 | $67.83 | 8,645,570 |
| 2020-03-19 | $70.28 | $72.50 | $69.50 | $71.98 | $70.77 | 8,112,580 |
| 2020-03-18 | $70.01 | $72.65 | $69.41 | $71.84 | $70.63 | 10,888,920 |
| 2020-03-17 | $69.50 | $72.15 | $67.80 | $71.66 | $70.45 | 10,414,370 |
| 2020-03-16 | $70.96 | $73.00 | $66.66 | $66.80 | $65.68 | 10,041,380 |
| 2020-03-13 | $68.50 | $72.60 | $67.66 | $70.54 | $69.35 | 10,158,660 |
| 2020-03-12 | $72.51 | $76.99 | $69.20 | $74.60 | $73.35 | 11,729,220 |
| 2020-03-11 | $78.01 | $79.65 | $72.20 | $72.51 | $71.29 | 13,699,080 |
| 2020-03-10 | $76.03 | $82.35 | $72.00 | $80.21 | $78.86 | 16,178,910 |
| 2020-03-09 | $78.00 | $84.20 | $75.51 | $79.50 | $78.16 | 18,771,560 |
| 2020-03-06 | $74.00 | $76.80 | $72.18 | $76.80 | $75.51 | 13,154,280 |
| 2020-03-05 | $71.46 | $75.90 | $69.00 | $69.82 | $68.65 | 21,526,080 |
| 2020-03-04 | $68.49 | $77.45 | $66.62 | $73.70 | $72.46 | 29,384,110 |
| 2020-03-03 | $70.51 | $70.51 | $66.66 | $70.51 | $69.32 | 20,495,910 |
| 2020-03-02 | $64.10 | $64.10 | $64.10 | $64.10 | $63.02 | 800,880 |
| 2020-02-28 | $58.27 | $58.27 | $58.27 | $58.27 | $57.29 | 3,702,470 |
| 2020-02-27 | $52.97 | $52.97 | $52.97 | $52.97 | $52.08 | 1,837,720 |
| 2020-02-26 | $48.15 | $48.15 | $48.15 | $48.15 | $47.34 | 120,390 |
| 2020-02-25 | $43.77 | $43.77 | $43.77 | $43.77 | $43.03 | 219,110 |
| 2020-02-24 | $39.79 | $39.79 | $39.79 | $39.79 | $39.12 | 149,480 |
| 2020-02-21 | $36.17 | $36.17 | $36.17 | $36.17 | $35.56 | 223,720 |
| 2020-02-20 | $32.88 | $32.88 | $32.88 | $32.88 | $32.33 | 89,310 |
| 2020-02-19 | $29.89 | $29.89 | $29.89 | $29.89 | $29.39 | 104,520 |
| 2020-02-18 | $27.17 | $27.17 | $27.17 | $27.17 | $26.71 | 103,080 |
| 2020-02-17 | $24.70 | $24.70 | $24.70 | $24.70 | $24.28 | 70,160 |
| 2020-02-14 | $22.45 | $22.45 | $22.45 | $22.45 | $22.07 | 124,280 |
| 2020-02-13 | $20.41 | $20.41 | $20.41 | $20.41 | $20.07 | 138,540 |
| 2020-02-12 | $18.55 | $18.55 | $18.55 | $18.55 | $18.24 | 32,670 |
| 2020-02-11 | $16.86 | $16.86 | $16.86 | $16.86 | $16.58 | 31,360 |
| 2020-02-10 | $15.33 | $15.33 | $15.33 | $15.33 | $15.07 | 38,150 |
| 2020-02-07 | $11.62 | $13.94 | $11.62 | $13.94 | $13.71 | 158,540 |
Rockchip Electronics Company Ltd (603893) News Headlines
Recent Rockchip Electronics Company Ltd (603893) News
Similar Companies to Rockchip Electronics Company Ltd (603893) 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 | -- | -- | -- |