Giga Device Semiconductor Beijing Inc (603986) Exchange: SHG
Data as of July 11, 2025
$115.40 ($-2.26) -1.92%
Giga Device Semiconductor Beijing Inc - Daily Information
Click for more stock information on Giga Device Semiconductor Beijing Inc.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $117.09 |
| Previous Close | $115.40 |
| High | $118.21 |
| Low | $115.40 |
| Adjusted Open | $117.09 |
| Previous Adjusted Close | $115.40 |
| Adjusted High | $118.21 |
| Adjusted Low | $115.40 |
About Giga Device Semiconductor Beijing Inc (603986)
Invest in Giga Device Semiconductor Beijing Inc (603986)
Historical Stock Data for Giga Device Semiconductor Beijing Inc (603986)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $117.09 | $118.21 | $115.40 | $115.40 | $115.40 | 13,879,990 |
| 2025-05-22 | $118.00 | $120.53 | $117.50 | $117.66 | $117.66 | 13,129,830 |
| 2025-05-21 | $124.55 | $124.57 | $117.08 | $118.14 | $118.14 | 31,614,540 |
| 2025-05-20 | $125.80 | $128.55 | $124.51 | $126.15 | $126.15 | 15,810,720 |
| 2025-05-19 | $122.97 | $127.79 | $121.86 | $126.30 | $126.30 | 22,365,430 |
| 2025-05-16 | $122.03 | $123.38 | $121.75 | $122.29 | $122.29 | 8,363,430 |
| 2025-05-15 | $124.00 | $124.59 | $121.50 | $122.00 | $122.00 | 12,437,270 |
| 2025-05-14 | $125.53 | $127.64 | $123.48 | $124.49 | $124.49 | 14,648,380 |
| 2025-05-13 | $127.03 | $128.52 | $125.16 | $125.51 | $125.51 | 17,563,260 |
| 2025-05-12 | $125.51 | $126.62 | $123.87 | $125.48 | $125.48 | 12,913,100 |
| 2025-05-09 | $126.32 | $126.94 | $123.71 | $124.40 | $124.40 | 16,554,790 |
| 2025-05-08 | $129.11 | $130.00 | $127.03 | $127.52 | $127.52 | 16,185,150 |
| 2025-05-07 | $132.06 | $132.77 | $129.35 | $130.35 | $130.35 | 18,104,360 |
| 2025-05-06 | $130.56 | $135.04 | $130.30 | $131.85 | $131.85 | 30,197,970 |
| 2025-04-30 | $126.88 | $129.70 | $125.50 | $128.69 | $128.69 | 33,476,050 |
| 2025-04-29 | $116.20 | $126.72 | $116.12 | $126.72 | $126.72 | 43,808,600 |
| 2025-04-28 | $112.63 | $115.50 | $109.81 | $115.20 | $115.20 | 21,757,290 |
| 2025-04-25 | $111.20 | $114.88 | $110.68 | $112.63 | $112.63 | 16,191,300 |
| 2025-04-24 | $115.10 | $115.10 | $110.20 | $111.16 | $111.16 | 15,513,040 |
| 2025-04-23 | $112.99 | $115.10 | $112.21 | $114.60 | $114.60 | 15,109,330 |
| 2025-04-22 | $112.39 | $115.78 | $111.95 | $112.35 | $112.35 | 13,886,010 |
| 2025-04-21 | $108.91 | $113.00 | $108.01 | $112.46 | $112.46 | 13,940,200 |
| 2025-04-18 | $108.88 | $108.88 | $107.39 | $108.30 | $108.30 | 6,922,480 |
| 2025-04-17 | $108.93 | $111.01 | $108.28 | $109.20 | $109.20 | 11,004,360 |
| 2025-04-16 | $110.11 | $110.60 | $107.00 | $109.19 | $109.19 | 12,639,320 |
| 2025-04-15 | $111.00 | $111.74 | $108.80 | $110.00 | $110.00 | 12,675,010 |
| 2025-04-14 | $114.32 | $114.49 | $110.38 | $111.73 | $111.73 | 18,581,760 |
| 2025-04-11 | $107.69 | $116.80 | $106.10 | $112.32 | $112.32 | 32,246,520 |
| 2025-04-10 | $108.99 | $110.52 | $106.68 | $107.90 | $107.90 | 21,466,860 |
| 2025-04-09 | $101.99 | $107.50 | $98.87 | $104.96 | $104.96 | 27,581,010 |
| 2025-04-08 | $105.86 | $106.66 | $100.88 | $103.48 | $103.48 | 26,951,960 |
| 2025-04-07 | $105.00 | $111.99 | $104.18 | $104.20 | $104.20 | 25,454,170 |
| 2025-04-03 | $115.65 | $118.30 | $114.90 | $115.75 | $115.75 | 9,981,760 |
| 2025-04-02 | $117.49 | $118.68 | $116.70 | $117.59 | $117.59 | 7,960,760 |
| 2025-04-01 | $117.50 | $118.98 | $115.80 | $117.49 | $117.49 | 12,079,640 |
| 2025-03-31 | $117.05 | $117.89 | $114.10 | $116.88 | $116.88 | 12,308,460 |
| 2025-03-28 | $117.00 | $118.22 | $116.65 | $117.01 | $117.01 | 8,404,060 |
| 2025-03-27 | $116.55 | $120.29 | $116.55 | $117.63 | $117.63 | 14,242,450 |
| 2025-03-26 | $119.31 | $120.14 | $116.58 | $116.96 | $116.96 | 19,642,510 |
| 2025-03-25 | $124.36 | $124.80 | $118.96 | $119.31 | $119.31 | 20,542,680 |
| 2025-03-24 | $123.81 | $125.20 | $121.85 | $125.12 | $125.12 | 15,131,150 |
| 2025-03-21 | $127.00 | $128.13 | $123.18 | $123.61 | $123.61 | 16,610,570 |
| 2025-03-20 | $130.31 | $132.89 | $128.13 | $128.40 | $128.40 | 15,136,490 |
| 2025-03-19 | $129.00 | $131.98 | $128.11 | $130.95 | $130.95 | 18,851,350 |
| 2025-03-18 | $128.78 | $132.20 | $128.02 | $129.91 | $129.91 | 19,766,330 |
| 2025-03-17 | $129.28 | $130.11 | $127.50 | $128.03 | $128.03 | 12,371,770 |
| 2025-03-14 | $123.96 | $130.44 | $123.80 | $129.89 | $129.89 | 24,206,590 |
| 2025-03-13 | $127.55 | $128.19 | $123.00 | $124.28 | $124.28 | 21,533,470 |
| 2025-03-12 | $129.39 | $131.19 | $127.15 | $128.48 | $128.48 | 19,880,840 |
| 2025-03-11 | $129.11 | $130.80 | $127.30 | $128.18 | $128.18 | 21,403,790 |
| 2025-03-10 | $132.21 | $134.01 | $130.64 | $132.52 | $132.52 | 17,774,320 |
| 2025-03-07 | $136.34 | $136.35 | $131.20 | $134.68 | $134.68 | 28,299,210 |
| 2025-03-06 | $135.90 | $139.83 | $135.21 | $137.73 | $137.73 | 27,212,290 |
| 2025-03-05 | $135.40 | $137.88 | $133.00 | $135.88 | $135.88 | 24,585,420 |
| 2025-03-04 | $126.86 | $137.64 | $124.01 | $134.50 | $134.50 | 35,213,980 |
| 2025-03-03 | $135.00 | $135.00 | $126.39 | $129.58 | $129.58 | 27,599,630 |
| 2025-02-28 | $131.99 | $140.77 | $131.11 | $131.83 | $131.83 | 44,693,920 |
| 2025-02-27 | $136.00 | $138.49 | $130.51 | $133.74 | $133.74 | 27,343,190 |
| 2025-02-26 | $137.00 | $137.50 | $131.31 | $136.77 | $136.77 | 27,619,540 |
| 2025-02-25 | $139.00 | $141.75 | $135.36 | $137.00 | $137.00 | 35,920,870 |
| 2025-02-24 | $138.80 | $147.56 | $137.05 | $143.00 | $143.00 | 39,675,450 |
| 2025-02-20 | $127.50 | $130.01 | $125.00 | $128.39 | $128.39 | 23,578,670 |
| 2025-02-19 | $123.46 | $128.44 | $123.00 | $127.51 | $127.51 | 34,409,430 |
| 2025-02-18 | $127.40 | $127.46 | $122.68 | $123.47 | $123.47 | 28,645,240 |
| 2025-02-17 | $127.30 | $128.80 | $125.81 | $127.49 | $127.49 | 27,084,380 |
| 2025-02-14 | $127.27 | $128.44 | $125.04 | $127.32 | $127.32 | 26,186,190 |
| 2025-02-13 | $134.88 | $134.88 | $127.00 | $127.68 | $127.68 | 36,499,480 |
| 2025-02-12 | $133.50 | $135.44 | $130.99 | $134.98 | $134.98 | 25,482,690 |
| 2025-02-11 | $134.60 | $136.38 | $131.99 | $134.00 | $134.00 | 20,152,160 |
| 2025-02-10 | $138.50 | $138.50 | $133.91 | $134.63 | $134.63 | 26,470,460 |
| 2025-02-07 | $139.50 | $143.55 | $135.47 | $138.56 | $138.56 | 35,777,910 |
| 2025-02-06 | $133.10 | $143.40 | $133.00 | $140.63 | $140.63 | 36,858,240 |
| 2025-02-05 | $133.98 | $138.71 | $133.25 | $135.35 | $135.35 | 35,421,390 |
| 2025-01-27 | $129.34 | $131.45 | $126.49 | $127.40 | $127.40 | 22,323,030 |
| 2025-01-24 | $129.79 | $131.68 | $127.45 | $130.50 | $130.50 | 33,673,490 |
| 2025-01-23 | $137.00 | $141.00 | $129.65 | $130.47 | $130.47 | 39,825,460 |
| 2025-01-22 | $130.00 | $139.30 | $128.60 | $136.21 | $136.21 | 40,713,330 |
| 2025-01-21 | $134.03 | $139.80 | $128.12 | $132.10 | $132.10 | 44,660,070 |
| 2025-01-20 | $134.80 | $134.88 | $131.00 | $133.00 | $133.00 | 27,594,090 |
| 2025-01-17 | $128.90 | $137.76 | $128.44 | $134.79 | $134.79 | 41,894,470 |
| 2025-01-16 | $132.07 | $133.88 | $125.17 | $128.20 | $128.20 | 39,402,400 |
| 2025-01-15 | $129.79 | $137.80 | $128.21 | $132.86 | $132.86 | 53,533,610 |
| 2025-01-14 | $117.99 | $129.64 | $114.51 | $129.64 | $129.64 | 50,403,030 |
| 2025-01-13 | $119.00 | $121.90 | $116.03 | $117.85 | $117.85 | 31,307,710 |
| 2025-01-09 | $113.32 | $125.29 | $113.11 | $122.90 | $122.90 | 63,692,090 |
| 2025-01-08 | $104.16 | $115.72 | $103.80 | $114.65 | $114.65 | 62,000,540 |
| 2025-01-07 | $100.44 | $106.33 | $99.65 | $105.20 | $105.20 | 33,877,140 |
| 2025-01-06 | $103.64 | $104.80 | $98.63 | $99.54 | $99.54 | 31,342,040 |
| 2025-01-03 | $103.60 | $106.60 | $100.09 | $103.10 | $103.10 | 34,128,860 |
| 2025-01-02 | $106.25 | $107.20 | $101.76 | $102.99 | $102.99 | 30,243,060 |
| 2024-12-31 | $114.00 | $114.08 | $106.80 | $106.80 | $106.80 | 36,654,420 |
| 2024-12-30 | $113.21 | $115.76 | $110.29 | $113.82 | $113.82 | 32,104,010 |
| 2024-12-27 | $114.99 | $117.50 | $111.49 | $111.96 | $111.96 | 40,396,890 |
| 2024-12-26 | $108.50 | $115.88 | $107.99 | $115.00 | $115.00 | 48,428,440 |
| 2024-12-25 | $109.00 | $114.00 | $107.96 | $109.76 | $109.76 | 49,478,900 |
| 2024-12-24 | $108.00 | $108.99 | $102.82 | $108.00 | $108.00 | 56,896,210 |
| 2024-12-23 | $116.66 | $117.00 | $107.25 | $107.25 | $107.25 | 59,923,430 |
| 2024-12-20 | $110.70 | $114.60 | $109.55 | $113.20 | $113.20 | 66,829,270 |
| 2024-12-19 | $106.50 | $113.36 | $105.00 | $112.15 | $112.15 | 104,783,630 |
| 2024-12-18 | $93.30 | $103.05 | $93.30 | $103.05 | $103.05 | 57,622,680 |
| 2024-12-17 | $95.20 | $97.00 | $93.16 | $93.68 | $93.68 | 39,121,520 |
| 2024-12-16 | $91.58 | $100.00 | $91.09 | $96.66 | $96.66 | 89,943,490 |
| 2024-12-13 | $84.00 | $92.98 | $83.82 | $92.98 | $92.98 | 80,388,120 |
| 2024-12-12 | $84.22 | $85.06 | $83.38 | $84.53 | $84.53 | 15,534,950 |
| 2024-12-11 | $83.30 | $85.00 | $83.08 | $84.21 | $84.21 | 13,704,540 |
| 2024-12-10 | $85.88 | $86.24 | $83.33 | $83.69 | $83.69 | 22,781,050 |
| 2024-12-09 | $85.11 | $85.78 | $82.80 | $83.32 | $83.32 | 21,996,960 |
| 2024-12-06 | $85.05 | $86.20 | $84.31 | $85.98 | $85.98 | 15,601,840 |
| 2024-12-05 | $85.88 | $86.15 | $84.55 | $85.08 | $85.08 | 15,354,920 |
| 2024-12-04 | $85.82 | $87.60 | $85.36 | $85.87 | $85.87 | 31,331,610 |
| 2024-12-03 | $85.06 | $85.11 | $83.01 | $83.72 | $83.72 | 16,622,380 |
| 2024-12-02 | $84.00 | $85.30 | $83.43 | $84.78 | $84.78 | 23,990,200 |
| 2024-11-29 | $84.81 | $87.32 | $83.91 | $85.78 | $85.78 | 16,104,600 |
| 2024-11-28 | $85.29 | $86.45 | $84.50 | $85.24 | $85.24 | 14,304,780 |
| 2024-11-27 | $83.02 | $85.00 | $81.90 | $85.00 | $85.00 | 13,866,880 |
| 2024-11-26 | $83.20 | $84.37 | $83.12 | $83.22 | $83.22 | 8,780,360 |
| 2024-11-25 | $85.00 | $85.44 | $82.20 | $83.91 | $83.91 | 14,196,160 |
| 2024-11-22 | $88.33 | $88.98 | $84.30 | $84.38 | $84.38 | 17,145,650 |
| 2024-11-21 | $88.32 | $89.17 | $87.38 | $88.32 | $88.32 | 12,234,410 |
| 2024-11-20 | $88.31 | $88.92 | $87.51 | $88.31 | $88.31 | 12,417,980 |
| 2024-11-19 | $87.07 | $88.95 | $85.89 | $88.76 | $88.76 | 16,317,520 |
| 2024-11-18 | $89.50 | $90.33 | $85.89 | $86.46 | $86.46 | 20,314,060 |
| 2024-11-15 | $92.26 | $94.23 | $89.15 | $89.59 | $89.59 | 21,198,820 |
| 2024-11-14 | $95.90 | $95.90 | $92.00 | $92.22 | $92.22 | 19,403,530 |
| 2024-11-13 | $95.93 | $96.80 | $93.90 | $96.31 | $96.31 | 21,244,900 |
| 2024-11-12 | $99.22 | $99.49 | $96.05 | $96.86 | $96.86 | 29,664,820 |
| 2024-11-11 | $95.68 | $99.69 | $95.66 | $99.14 | $99.14 | 40,235,610 |
| 2024-11-08 | $97.64 | $99.29 | $95.00 | $95.48 | $95.48 | 36,673,220 |
| 2024-11-07 | $94.68 | $97.18 | $94.01 | $96.64 | $96.64 | 29,854,690 |
| 2024-11-06 | $101.26 | $101.26 | $93.75 | $94.52 | $94.52 | 49,902,100 |
| 2024-11-05 | $90.20 | $92.74 | $89.51 | $92.08 | $92.08 | 28,777,210 |
| 2024-11-04 | $86.60 | $90.89 | $86.30 | $90.00 | $90.00 | 24,716,400 |
| 2024-11-01 | $89.48 | $89.90 | $86.18 | $86.30 | $86.30 | 22,223,190 |
| 2024-10-31 | $88.75 | $90.80 | $87.20 | $90.17 | $90.17 | 28,035,450 |
| 2024-10-30 | $88.08 | $90.44 | $87.74 | $88.76 | $88.76 | 19,984,520 |
| 2024-10-29 | $91.00 | $91.84 | $88.60 | $88.60 | $88.60 | 25,767,840 |
| 2024-10-28 | $89.14 | $91.64 | $88.28 | $90.76 | $90.76 | 24,488,110 |
| 2024-10-25 | $88.55 | $90.30 | $87.20 | $89.15 | $89.15 | 21,559,240 |
| 2024-10-24 | $87.52 | $89.55 | $87.01 | $88.30 | $88.30 | 18,743,120 |
| 2024-10-23 | $88.00 | $89.55 | $87.76 | $88.00 | $88.00 | 19,867,700 |
| 2024-10-22 | $88.83 | $90.48 | $87.80 | $88.80 | $88.80 | 25,415,140 |
| 2024-10-21 | $92.49 | $93.09 | $89.68 | $89.92 | $89.92 | 48,779,370 |
| 2024-10-18 | $82.20 | $90.00 | $82.01 | $87.74 | $87.74 | 36,143,170 |
| 2024-10-17 | $83.68 | $85.20 | $82.38 | $82.39 | $82.39 | 17,252,310 |
| 2024-10-16 | $83.00 | $84.47 | $82.15 | $83.08 | $83.08 | 18,382,600 |
| 2024-10-15 | $86.13 | $88.45 | $84.55 | $85.00 | $85.00 | 24,654,040 |
| 2024-10-14 | $84.00 | $86.28 | $81.48 | $86.12 | $86.12 | 28,720,800 |
| 2024-10-11 | $86.50 | $87.89 | $82.87 | $84.00 | $84.00 | 26,759,270 |
| 2024-10-10 | $93.51 | $94.77 | $86.52 | $88.08 | $88.08 | 43,039,970 |
| 2024-10-09 | $97.10 | $101.14 | $92.00 | $93.10 | $93.10 | 60,829,780 |
| 2024-10-08 | $97.21 | $97.21 | $91.45 | $97.21 | $97.21 | 42,265,570 |
| 2024-09-30 | $85.35 | $88.44 | $82.01 | $88.37 | $88.37 | 41,920,740 |
| 2024-09-27 | $76.40 | $80.43 | $75.74 | $80.40 | $80.40 | 18,296,280 |
| 2024-09-26 | $69.98 | $75.28 | $69.81 | $75.27 | $75.27 | 28,858,950 |
| 2024-09-25 | $69.21 | $71.54 | $68.93 | $69.45 | $69.45 | 21,660,760 |
| 2024-09-24 | $65.81 | $68.41 | $65.00 | $68.40 | $68.40 | 19,155,440 |
| 2024-09-23 | $65.29 | $66.46 | $64.84 | $65.13 | $65.13 | 7,621,570 |
| 2024-09-20 | $65.67 | $66.02 | $64.60 | $65.29 | $65.29 | 8,135,230 |
| 2024-09-19 | $65.30 | $66.35 | $64.44 | $65.51 | $65.51 | 10,680,570 |
| 2024-09-18 | $65.35 | $66.00 | $64.13 | $64.78 | $64.78 | 8,693,300 |
| 2024-09-13 | $66.80 | $67.08 | $65.30 | $65.30 | $65.30 | 10,362,870 |
| 2024-09-12 | $68.00 | $68.46 | $66.80 | $66.80 | $66.80 | 7,182,170 |
| 2024-09-11 | $67.60 | $68.09 | $67.00 | $67.64 | $67.64 | 7,740,950 |
| 2024-09-10 | $67.88 | $68.40 | $66.40 | $67.93 | $67.93 | 10,247,250 |
| 2024-09-09 | $67.37 | $68.79 | $67.26 | $67.64 | $67.64 | 6,195,010 |
| 2024-09-06 | $69.44 | $69.59 | $67.88 | $67.88 | $67.88 | 7,428,440 |
| 2024-09-05 | $69.00 | $70.05 | $68.82 | $69.39 | $69.39 | 7,572,900 |
| 2024-09-04 | $69.03 | $69.88 | $68.57 | $68.84 | $68.84 | 9,824,720 |
| 2024-09-03 | $69.21 | $70.67 | $68.92 | $70.02 | $70.02 | 9,534,210 |
| 2024-09-02 | $72.38 | $72.38 | $68.52 | $68.54 | $68.54 | 15,040,990 |
| 2024-08-30 | $70.00 | $72.93 | $69.88 | $72.38 | $72.38 | 17,053,790 |
| 2024-08-29 | $69.70 | $71.05 | $68.77 | $70.00 | $70.00 | 10,725,590 |
| 2024-08-28 | $70.23 | $70.74 | $69.65 | $69.95 | $69.95 | 7,639,060 |
| 2024-08-27 | $71.27 | $71.56 | $70.00 | $70.23 | $70.23 | 9,216,900 |
| 2024-08-26 | $72.62 | $72.88 | $71.02 | $71.28 | $71.28 | 10,119,830 |
| 2024-08-23 | $73.00 | $73.50 | $72.02 | $72.36 | $72.36 | 11,164,300 |
| 2024-08-22 | $74.38 | $74.74 | $72.61 | $73.65 | $73.65 | 14,704,270 |
| 2024-08-21 | $78.57 | $78.57 | $73.97 | $73.99 | $73.99 | 27,929,610 |
| 2024-08-20 | $79.47 | $79.80 | $78.35 | $79.23 | $79.23 | 8,279,690 |
| 2024-08-19 | $78.60 | $79.79 | $78.32 | $78.98 | $78.98 | 6,817,320 |
| 2024-08-16 | $79.08 | $80.09 | $78.66 | $78.90 | $78.90 | 8,424,190 |
| 2024-08-15 | $78.20 | $80.27 | $77.82 | $78.75 | $78.75 | 9,914,580 |
| 2024-08-14 | $79.00 | $79.31 | $78.11 | $78.23 | $78.23 | 6,314,460 |
| 2024-08-13 | $78.60 | $79.16 | $77.58 | $78.96 | $78.96 | 7,006,980 |
| 2024-08-12 | $77.77 | $78.65 | $77.55 | $78.19 | $78.19 | 6,011,610 |
| 2024-08-09 | $78.80 | $79.50 | $78.00 | $78.12 | $78.12 | 11,723,320 |
| 2024-08-08 | $76.27 | $78.15 | $75.08 | $77.57 | $77.57 | 14,485,950 |
| 2024-08-07 | $78.05 | $78.40 | $76.66 | $76.95 | $76.95 | 9,295,140 |
| 2024-08-06 | $78.98 | $79.48 | $76.93 | $78.18 | $78.18 | 12,730,320 |
| 2024-08-05 | $81.03 | $82.50 | $77.61 | $77.66 | $77.66 | 23,258,130 |
| 2024-08-02 | $85.24 | $86.07 | $82.91 | $83.06 | $83.06 | 13,156,250 |
| 2024-08-01 | $86.30 | $87.67 | $85.60 | $86.74 | $86.74 | 13,555,530 |
| 2024-07-31 | $82.40 | $86.05 | $82.00 | $85.98 | $85.98 | 16,042,970 |
| 2024-07-30 | $82.22 | $83.66 | $80.60 | $82.99 | $82.99 | 12,352,300 |
| 2024-07-29 | $84.41 | $85.17 | $82.50 | $82.55 | $82.55 | 12,616,260 |
| 2024-07-26 | $84.70 | $85.52 | $83.26 | $84.41 | $84.41 | 11,913,840 |
| 2024-07-25 | $86.25 | $86.25 | $83.70 | $84.40 | $84.40 | 12,745,550 |
| 2024-07-24 | $88.70 | $90.01 | $86.00 | $86.30 | $86.30 | 16,962,600 |
| 2024-07-23 | $94.38 | $94.66 | $88.88 | $88.88 | $88.88 | 19,479,000 |
| 2024-07-22 | $96.07 | $96.71 | $93.58 | $94.37 | $94.37 | 12,213,380 |
| 2024-07-19 | $93.01 | $97.29 | $92.90 | $96.00 | $96.00 | 16,018,100 |
| 2024-07-18 | $94.31 | $95.90 | $90.00 | $94.00 | $94.00 | 20,597,170 |
| 2024-07-17 | $98.00 | $98.19 | $95.91 | $96.00 | $96.00 | 10,274,740 |
| 2024-07-16 | $96.70 | $98.60 | $95.32 | $97.99 | $97.99 | 14,101,160 |
| 2024-07-15 | $97.00 | $98.35 | $96.55 | $97.20 | $97.20 | 7,949,220 |
| 2024-07-12 | $96.61 | $98.20 | $95.30 | $97.35 | $97.35 | 10,475,800 |
| 2024-07-11 | $98.30 | $99.86 | $95.52 | $97.82 | $97.82 | 15,758,720 |
| 2024-07-10 | $96.46 | $97.92 | $95.78 | $97.04 | $97.04 | 14,493,570 |
| 2024-07-09 | $92.00 | $97.00 | $90.70 | $96.42 | $96.42 | 20,846,820 |
| 2024-07-08 | $92.97 | $93.59 | $91.67 | $91.96 | $91.96 | 11,883,650 |
| 2024-07-05 | $91.60 | $92.50 | $88.58 | $91.84 | $91.84 | 14,475,000 |
| 2024-07-04 | $91.64 | $93.99 | $91.30 | $91.60 | $91.60 | 11,445,590 |
| 2024-07-03 | $90.02 | $92.50 | $89.41 | $91.69 | $91.69 | 13,029,990 |
| 2024-07-02 | $94.01 | $94.01 | $89.81 | $90.21 | $90.21 | 18,359,140 |
| 2024-07-01 | $95.06 | $95.99 | $90.55 | $94.41 | $94.41 | 15,848,340 |
| 2024-06-28 | $93.05 | $96.24 | $93.01 | $95.62 | $95.62 | 16,069,380 |
| 2024-06-27 | $92.11 | $96.46 | $92.00 | $94.20 | $94.20 | 20,637,170 |
| 2024-06-26 | $90.66 | $93.80 | $89.36 | $93.20 | $93.20 | 15,530,510 |
| 2024-06-25 | $92.00 | $93.50 | $88.97 | $89.95 | $89.95 | 21,070,140 |
| 2024-06-24 | $94.20 | $96.62 | $92.23 | $92.45 | $92.45 | 18,387,670 |
| 2024-06-21 | $91.08 | $95.00 | $90.50 | $94.50 | $94.50 | 17,103,750 |
| 2024-06-20 | $94.00 | $95.60 | $92.75 | $93.00 | $93.00 | 16,626,930 |
| 2024-06-19 | $95.20 | $97.15 | $93.65 | $94.71 | $94.71 | 21,226,050 |
| 2024-06-18 | $94.20 | $95.49 | $92.43 | $93.60 | $93.60 | 19,500,930 |
| 2024-06-17 | $90.30 | $94.99 | $89.99 | $94.28 | $94.28 | 24,311,160 |
| 2024-06-14 | $88.50 | $90.68 | $86.85 | $90.66 | $90.66 | 19,235,020 |
| 2024-06-13 | $87.90 | $91.33 | $87.55 | $89.00 | $89.00 | 27,153,430 |
| 2024-06-12 | $87.02 | $88.68 | $86.30 | $86.60 | $86.60 | 18,921,810 |
| 2024-06-11 | $84.00 | $87.58 | $83.60 | $87.56 | $87.56 | 23,333,780 |
| 2024-06-07 | $83.57 | $85.30 | $82.40 | $83.46 | $83.46 | 13,729,950 |
| 2024-06-06 | $85.62 | $86.20 | $82.88 | $83.15 | $83.15 | 18,498,410 |
| 2024-06-05 | $84.95 | $86.84 | $84.72 | $84.77 | $84.77 | 12,739,070 |
| 2024-06-04 | $86.17 | $86.78 | $84.18 | $85.30 | $85.30 | 14,370,430 |
| 2024-06-03 | $84.01 | $87.02 | $83.50 | $86.17 | $86.17 | 24,898,110 |
| 2024-05-31 | $82.49 | $84.99 | $82.03 | $83.11 | $83.11 | 16,715,110 |
| 2024-05-30 | $80.38 | $82.98 | $79.35 | $82.38 | $82.38 | 15,428,910 |
| 2024-05-29 | $81.02 | $81.98 | $80.00 | $80.44 | $80.44 | 10,737,030 |
| 2024-05-28 | $81.39 | $85.16 | $81.02 | $81.69 | $81.69 | 22,107,670 |
| 2024-05-27 | $78.84 | $81.52 | $77.01 | $81.48 | $81.48 | 18,354,360 |
| 2024-05-24 | $81.09 | $81.88 | $78.31 | $78.60 | $78.60 | 18,008,870 |
| 2024-05-23 | $82.53 | $83.60 | $81.22 | $81.26 | $81.26 | 12,084,770 |
| 2024-05-22 | $82.92 | $83.42 | $81.27 | $82.53 | $82.53 | 12,437,460 |
| 2024-05-21 | $82.50 | $84.33 | $82.10 | $82.92 | $82.92 | 10,591,200 |
| 2024-05-20 | $82.85 | $83.39 | $81.52 | $82.68 | $82.68 | 12,259,050 |
| 2024-05-17 | $81.65 | $83.00 | $80.80 | $82.87 | $82.87 | 13,686,010 |
| 2024-05-16 | $84.00 | $84.50 | $81.00 | $81.55 | $81.55 | 18,224,710 |
| 2024-05-15 | $86.71 | $86.79 | $83.04 | $83.42 | $83.42 | 17,066,810 |
| 2024-05-14 | $86.62 | $87.20 | $85.10 | $86.62 | $86.62 | 18,139,580 |
| 2024-05-13 | $81.00 | $87.57 | $80.77 | $86.32 | $86.32 | 27,023,950 |
| 2024-05-10 | $82.80 | $85.50 | $81.89 | $82.49 | $82.49 | 23,419,770 |
| 2024-05-09 | $81.51 | $83.50 | $81.44 | $82.59 | $82.59 | 16,650,090 |
| 2024-05-08 | $84.00 | $84.00 | $81.52 | $81.99 | $81.99 | 18,668,070 |
| 2024-05-07 | $81.98 | $86.99 | $81.79 | $84.03 | $84.03 | 27,886,860 |
| 2024-05-06 | $80.02 | $82.93 | $80.02 | $81.94 | $81.94 | 24,131,970 |
| 2024-04-30 | $78.71 | $80.60 | $78.22 | $78.75 | $78.75 | 17,926,050 |
| 2024-04-29 | $78.70 | $80.97 | $78.47 | $78.75 | $78.75 | 28,811,530 |
| 2024-04-26 | $77.10 | $79.68 | $76.93 | $78.70 | $78.70 | 25,022,730 |
| 2024-04-25 | $77.11 | $79.27 | $77.01 | $77.11 | $77.11 | 21,455,030 |
| 2024-04-24 | $75.25 | $78.32 | $75.25 | $77.90 | $77.90 | 29,444,410 |
| 2024-04-23 | $75.70 | $76.30 | $74.08 | $74.50 | $74.50 | 19,473,400 |
| 2024-04-22 | $70.35 | $76.17 | $69.09 | $75.96 | $75.96 | 36,890,350 |
| 2024-04-19 | $75.30 | $75.50 | $72.65 | $74.09 | $74.09 | 22,347,180 |
| 2024-04-18 | $76.51 | $77.40 | $75.43 | $76.00 | $76.00 | 27,641,980 |
| 2024-04-17 | $70.50 | $75.76 | $69.80 | $75.76 | $75.76 | 34,327,550 |
| 2024-04-16 | $72.68 | $72.68 | $68.80 | $68.87 | $68.87 | 18,105,150 |
| 2024-04-15 | $73.00 | $73.78 | $72.07 | $73.20 | $73.20 | 20,979,200 |
| 2024-04-12 | $69.80 | $76.24 | $69.60 | $73.85 | $73.85 | 35,840,070 |
| 2024-04-11 | $66.60 | $72.33 | $66.60 | $70.18 | $70.18 | 33,596,870 |
| 2024-04-10 | $70.00 | $70.26 | $66.21 | $66.42 | $66.42 | 17,433,100 |
| 2024-04-09 | $69.80 | $70.89 | $69.00 | $69.85 | $69.85 | 11,952,310 |
| 2024-04-08 | $71.40 | $72.00 | $69.74 | $69.74 | $69.74 | 15,821,770 |
| 2024-04-03 | $71.36 | $73.87 | $69.38 | $71.61 | $71.61 | 23,837,760 |
| 2024-04-02 | $73.89 | $74.01 | $71.45 | $71.90 | $71.90 | 16,482,730 |
| 2024-04-01 | $71.95 | $72.67 | $71.00 | $72.44 | $72.44 | 17,932,960 |
| 2024-03-29 | $72.74 | $72.74 | $70.45 | $71.87 | $71.87 | 14,497,340 |
| 2024-03-28 | $70.75 | $73.46 | $69.68 | $72.75 | $72.75 | 17,020,040 |
| 2024-03-27 | $75.96 | $76.23 | $70.52 | $70.75 | $70.75 | 24,253,900 |
| 2024-03-26 | $74.65 | $79.66 | $74.40 | $76.47 | $76.47 | 30,206,880 |
| 2024-03-25 | $77.02 | $77.42 | $73.34 | $73.53 | $73.53 | 26,722,380 |
| 2024-03-22 | $81.00 | $82.43 | $78.29 | $78.38 | $78.38 | 31,645,250 |
| 2024-03-21 | $79.34 | $82.32 | $78.30 | $80.15 | $80.15 | 37,843,920 |
| 2024-03-20 | $76.77 | $77.85 | $75.77 | $77.10 | $77.10 | 15,425,850 |
| 2024-03-19 | $77.90 | $79.95 | $76.90 | $77.21 | $77.21 | 22,380,480 |
| 2024-03-18 | $77.65 | $78.50 | $76.66 | $77.89 | $77.89 | 21,306,490 |
| 2024-03-15 | $77.00 | $77.76 | $75.38 | $77.42 | $77.42 | 18,226,790 |
| 2024-03-14 | $77.55 | $78.62 | $76.36 | $77.18 | $77.18 | 17,770,740 |
| 2024-03-13 | $80.00 | $80.40 | $77.30 | $78.35 | $78.35 | 29,531,020 |
| 2024-03-12 | $74.97 | $82.09 | $74.49 | $79.00 | $79.00 | 44,915,090 |
| 2024-03-11 | $70.72 | $74.80 | $70.05 | $74.63 | $74.63 | 19,419,290 |
| 2024-03-08 | $71.03 | $72.48 | $70.47 | $71.60 | $71.60 | 12,336,320 |
| 2024-03-07 | $72.97 | $74.20 | $70.50 | $70.52 | $70.52 | 15,181,520 |
| 2024-03-06 | $74.00 | $74.25 | $72.08 | $72.83 | $72.83 | 14,820,040 |
| 2024-03-05 | $74.10 | $75.69 | $73.79 | $74.26 | $74.26 | 16,705,730 |
| 2024-03-04 | $76.18 | $76.66 | $74.15 | $74.93 | $74.93 | 19,293,770 |
| 2024-03-01 | $73.37 | $76.66 | $73.16 | $75.76 | $75.76 | 24,492,840 |
| 2024-02-29 | $69.30 | $73.30 | $69.11 | $73.27 | $73.27 | 22,964,030 |
| 2024-02-28 | $74.30 | $75.60 | $69.81 | $69.90 | $69.90 | 24,215,020 |
| 2024-02-27 | $70.92 | $74.63 | $70.26 | $74.19 | $74.19 | 23,433,470 |
| 2024-02-26 | $72.00 | $72.82 | $70.80 | $71.36 | $71.36 | 18,635,310 |
| 2024-02-23 | $72.55 | $73.31 | $70.99 | $71.98 | $71.98 | 26,247,610 |
| 2024-02-22 | $68.00 | $73.04 | $67.80 | $72.54 | $72.54 | 30,134,310 |
| 2024-02-21 | $67.50 | $71.60 | $67.35 | $69.27 | $69.27 | 34,144,700 |
| 2024-02-20 | $66.19 | $72.02 | $64.43 | $70.15 | $70.15 | 30,158,150 |
| 2024-02-19 | $68.55 | $68.99 | $64.77 | $66.95 | $66.95 | 26,161,140 |
| 2024-02-08 | $62.78 | $68.53 | $62.75 | $68.53 | $68.53 | 21,011,020 |
| 2024-02-07 | $62.15 | $63.57 | $61.38 | $62.30 | $62.30 | 17,746,530 |
| 2024-02-06 | $57.63 | $62.00 | $57.00 | $61.96 | $61.96 | 17,348,950 |
| 2024-02-05 | $59.99 | $60.00 | $55.20 | $57.92 | $57.92 | 18,284,040 |
| 2024-02-02 | $63.70 | $64.07 | $58.00 | $60.18 | $60.18 | 18,211,990 |
| 2024-02-01 | $62.42 | $65.69 | $61.91 | $63.31 | $63.31 | 15,342,500 |
| 2024-01-31 | $65.00 | $65.81 | $62.41 | $62.50 | $62.50 | 14,230,690 |
| 2024-01-30 | $66.52 | $67.29 | $65.05 | $65.35 | $65.35 | 9,885,280 |
| 2024-01-29 | $67.90 | $69.30 | $65.71 | $66.68 | $66.68 | 19,437,410 |
| 2024-01-26 | $72.00 | $72.00 | $68.00 | $68.73 | $68.73 | 29,918,650 |
| 2024-01-25 | $71.87 | $74.30 | $71.36 | $74.16 | $74.16 | 11,939,190 |
| 2024-01-24 | $73.80 | $73.94 | $69.90 | $72.10 | $72.10 | 13,124,860 |
| 2024-01-23 | $72.30 | $74.00 | $72.00 | $73.23 | $73.23 | 9,923,750 |
| 2024-01-22 | $75.10 | $75.50 | $71.30 | $72.29 | $72.29 | 12,616,440 |
| 2024-01-19 | $75.55 | $76.49 | $75.00 | $75.28 | $75.28 | 8,170,010 |
| 2024-01-18 | $73.87 | $76.18 | $72.81 | $75.93 | $75.93 | 13,784,600 |
| 2024-01-17 | $76.00 | $76.78 | $74.32 | $74.33 | $74.33 | 8,126,420 |
| 2024-01-16 | $76.40 | $76.92 | $74.76 | $76.48 | $76.48 | 11,077,800 |
| 2024-01-15 | $76.15 | $78.30 | $75.50 | $76.55 | $76.55 | 9,691,790 |
| 2024-01-12 | $77.37 | $77.67 | $76.33 | $76.60 | $76.60 | 7,963,540 |
| 2024-01-11 | $76.16 | $78.16 | $76.13 | $77.86 | $77.86 | 10,206,700 |
| 2024-01-10 | $77.13 | $77.88 | $75.85 | $76.58 | $76.58 | 9,530,840 |
| 2024-01-09 | $78.00 | $78.79 | $76.36 | $77.70 | $77.70 | 12,295,610 |
| 2024-01-08 | $79.00 | $79.88 | $76.69 | $77.61 | $77.61 | 17,052,820 |
| 2024-01-05 | $80.65 | $82.25 | $78.39 | $79.70 | $79.70 | 17,185,510 |
| 2024-01-04 | $85.72 | $85.86 | $80.00 | $81.30 | $81.30 | 21,178,750 |
| 2024-01-03 | $89.80 | $89.90 | $84.86 | $86.06 | $86.06 | 16,606,380 |
| 2024-01-02 | $92.40 | $92.40 | $89.85 | $89.98 | $89.98 | 8,930,620 |
| 2024-01-01 | $92.39 | $92.39 | $92.39 | $92.39 | $92.39 | 0 |
| 2023-12-29 | $92.30 | $93.50 | $91.88 | $92.39 | $92.39 | 8,548,060 |
| 2023-12-28 | $90.74 | $93.27 | $89.34 | $92.50 | $92.50 | 11,209,260 |
| 2023-12-27 | $89.25 | $92.00 | $89.25 | $90.83 | $90.83 | 10,892,920 |
| 2023-12-26 | $90.92 | $91.10 | $88.81 | $89.14 | $89.14 | 5,959,560 |
| 2023-12-25 | $90.50 | $91.73 | $89.99 | $90.92 | $90.92 | 5,022,400 |
| 2023-12-22 | $92.99 | $93.95 | $90.60 | $91.12 | $91.12 | 8,227,360 |
| 2023-12-21 | $90.79 | $92.85 | $90.40 | $91.69 | $91.69 | 6,951,760 |
| 2023-12-20 | $93.75 | $93.97 | $90.48 | $91.16 | $91.16 | 9,380,120 |
| 2023-12-19 | $92.38 | $95.00 | $92.24 | $93.88 | $93.88 | 7,828,820 |
| 2023-12-18 | $93.21 | $93.79 | $92.27 | $92.64 | $92.64 | 5,833,150 |
| 2023-12-15 | $95.36 | $95.76 | $93.51 | $94.14 | $94.14 | 8,561,630 |
| 2023-12-14 | $94.41 | $96.47 | $93.84 | $95.11 | $95.11 | 13,008,470 |
| 2023-12-13 | $93.15 | $95.15 | $92.68 | $93.30 | $93.30 | 9,656,780 |
| 2023-12-12 | $93.00 | $95.53 | $92.51 | $93.62 | $93.62 | 11,180,760 |
| 2023-12-11 | $91.05 | $93.45 | $89.80 | $92.90 | $92.90 | 10,581,960 |
| 2023-12-08 | $89.85 | $92.33 | $89.33 | $91.91 | $91.91 | 13,218,650 |
| 2023-12-07 | $91.00 | $91.73 | $89.30 | $89.77 | $89.77 | 7,863,040 |
| 2023-12-06 | $89.27 | $92.00 | $89.20 | $91.32 | $91.32 | 9,069,570 |
| 2023-12-05 | $94.00 | $94.01 | $89.91 | $90.06 | $90.06 | 12,565,290 |
| 2023-12-04 | $94.87 | $95.40 | $94.33 | $94.47 | $94.47 | 6,928,010 |
| 2023-12-01 | $94.15 | $95.38 | $92.29 | $95.15 | $95.15 | 10,048,990 |
| 2023-11-30 | $94.20 | $94.47 | $93.24 | $94.10 | $94.10 | 6,992,910 |
| 2023-11-29 | $96.50 | $96.99 | $94.35 | $94.64 | $94.64 | 9,047,280 |
| 2023-11-28 | $95.04 | $95.70 | $94.20 | $95.20 | $95.20 | 7,690,430 |
| 2023-11-27 | $94.13 | $95.30 | $93.50 | $95.04 | $95.04 | 8,851,990 |
| 2023-11-24 | $96.70 | $96.79 | $94.60 | $94.76 | $94.76 | 7,550,380 |
| 2023-11-23 | $95.63 | $96.79 | $94.88 | $96.69 | $96.69 | 10,336,610 |
| 2023-11-22 | $97.25 | $97.75 | $95.60 | $95.69 | $95.69 | 12,158,810 |
| 2023-11-21 | $100.10 | $100.48 | $97.61 | $97.90 | $97.90 | 13,061,170 |
| 2023-11-20 | $104.98 | $104.99 | $99.88 | $100.06 | $100.06 | 18,339,910 |
| 2023-11-17 | $104.29 | $106.23 | $103.70 | $104.98 | $104.98 | 7,934,310 |
| 2023-11-16 | $105.90 | $106.21 | $103.96 | $104.69 | $104.69 | 7,571,140 |
| 2023-11-15 | $105.26 | $107.90 | $104.01 | $106.99 | $106.99 | 14,771,610 |
| 2023-11-14 | $104.00 | $104.98 | $102.92 | $103.67 | $103.67 | 7,471,660 |
| 2023-11-13 | $105.77 | $106.50 | $103.55 | $104.11 | $104.11 | 9,527,900 |
| 2023-11-10 | $105.28 | $106.82 | $104.50 | $105.18 | $105.18 | 6,555,500 |
| 2023-11-09 | $106.40 | $107.05 | $104.49 | $105.10 | $105.10 | 8,370,450 |
| 2023-11-08 | $106.67 | $107.48 | $105.84 | $106.69 | $106.69 | 9,362,060 |
| 2023-11-07 | $109.00 | $109.33 | $105.86 | $106.94 | $106.94 | 11,852,750 |
| 2023-11-06 | $107.85 | $110.22 | $107.23 | $109.35 | $109.35 | 12,234,910 |
| 2023-11-03 | $104.70 | $108.86 | $104.70 | $108.00 | $108.00 | 10,967,120 |
| 2023-11-02 | $105.55 | $106.70 | $104.41 | $104.53 | $104.53 | 6,126,410 |
| 2023-11-01 | $106.80 | $107.46 | $105.01 | $105.46 | $105.46 | 6,439,320 |
| 2023-10-31 | $109.00 | $109.76 | $105.27 | $107.00 | $107.00 | 11,344,230 |
| 2023-10-30 | $100.93 | $108.56 | $100.91 | $106.88 | $106.88 | 21,671,340 |
| 2023-10-27 | $94.40 | $103.16 | $94.40 | $101.83 | $101.83 | 17,379,030 |
| 2023-10-26 | $96.11 | $96.43 | $93.39 | $94.38 | $94.38 | 6,733,410 |
| 2023-10-25 | $95.78 | $96.80 | $92.01 | $96.45 | $96.45 | 12,525,680 |
| 2023-10-24 | $95.68 | $98.16 | $94.43 | $97.68 | $97.68 | 8,435,060 |
| 2023-10-23 | $97.00 | $97.74 | $93.63 | $94.70 | $94.70 | 7,707,690 |
| 2023-10-20 | $99.30 | $100.08 | $96.97 | $97.39 | $97.39 | 7,345,690 |
| 2023-10-19 | $99.31 | $103.15 | $99.20 | $99.46 | $99.46 | 7,727,960 |
| 2023-10-18 | $101.60 | $102.80 | $98.00 | $100.40 | $100.40 | 6,982,390 |
| 2023-10-17 | $101.14 | $102.85 | $100.41 | $102.20 | $102.20 | 7,132,880 |
| 2023-10-16 | $102.51 | $102.98 | $100.54 | $101.14 | $101.14 | 7,954,920 |
| 2023-10-13 | $103.80 | $104.60 | $102.50 | $103.18 | $103.18 | 8,897,510 |
| 2023-10-12 | $104.00 | $105.45 | $102.25 | $104.30 | $104.30 | 9,968,490 |
| 2023-10-11 | $104.20 | $106.55 | $103.06 | $105.00 | $105.00 | 10,776,700 |
| 2023-10-10 | $102.00 | $105.05 | $102.00 | $103.85 | $103.85 | 10,485,640 |
| 2023-10-09 | $98.60 | $103.88 | $98.30 | $102.69 | $102.69 | 12,705,430 |
| 2023-09-28 | $98.88 | $100.10 | $98.10 | $98.60 | $98.60 | 5,809,970 |
| 2023-09-27 | $98.98 | $100.44 | $98.67 | $98.88 | $98.88 | 5,397,030 |
| 2023-09-26 | $99.63 | $100.38 | $98.67 | $98.78 | $98.78 | 7,180,880 |
| 2023-09-25 | $101.44 | $101.88 | $99.80 | $99.95 | $99.95 | 6,792,480 |
| 2023-09-22 | $100.20 | $102.18 | $99.13 | $101.98 | $101.98 | 9,604,120 |
| 2023-09-21 | $100.00 | $101.30 | $99.17 | $100.52 | $100.52 | 6,342,710 |
| 2023-09-20 | $101.04 | $102.50 | $99.89 | $100.44 | $100.44 | 8,271,560 |
| 2023-09-19 | $99.10 | $102.88 | $98.30 | $101.39 | $101.39 | 14,155,580 |
| 2023-09-18 | $99.20 | $100.50 | $98.70 | $99.51 | $99.51 | 8,906,480 |
| 2023-09-15 | $97.30 | $102.70 | $95.81 | $100.00 | $100.00 | 17,688,910 |
| 2023-09-14 | $98.15 | $98.94 | $96.14 | $96.96 | $96.96 | 8,919,240 |
| 2023-09-13 | $98.60 | $100.80 | $97.20 | $98.95 | $98.95 | 12,955,940 |
| 2023-09-12 | $97.52 | $98.48 | $96.90 | $97.79 | $97.79 | 6,077,090 |
| 2023-09-11 | $97.36 | $99.19 | $96.65 | $97.50 | $97.50 | 9,004,270 |
| 2023-09-08 | $97.01 | $98.75 | $96.70 | $97.35 | $97.35 | 7,547,560 |
| 2023-09-07 | $99.92 | $100.97 | $98.26 | $98.30 | $98.30 | 11,844,610 |
| 2023-09-06 | $98.30 | $100.50 | $98.26 | $99.92 | $99.92 | 9,823,280 |
| 2023-09-05 | $96.90 | $101.10 | $96.80 | $99.64 | $99.64 | 20,339,870 |
| 2023-09-04 | $94.00 | $96.83 | $93.95 | $96.80 | $96.80 | 10,862,800 |
| 2023-09-01 | $95.50 | $97.46 | $93.76 | $94.50 | $94.50 | 11,498,050 |
| 2023-08-31 | $93.22 | $94.76 | $92.60 | $93.98 | $93.98 | 9,090,240 |
| 2023-08-30 | $92.50 | $95.45 | $92.30 | $94.00 | $94.00 | 13,922,370 |
| 2023-08-29 | $89.40 | $93.25 | $89.03 | $92.27 | $92.27 | 12,629,000 |
| 2023-08-28 | $95.51 | $95.51 | $89.10 | $89.49 | $89.49 | 13,606,290 |
| 2023-08-25 | $90.51 | $90.92 | $88.38 | $89.10 | $89.10 | 9,342,930 |
| 2023-08-24 | $90.44 | $92.48 | $90.08 | $91.51 | $91.51 | 9,039,110 |
| 2023-08-23 | $92.24 | $92.88 | $90.01 | $90.10 | $90.10 | 9,146,270 |
| 2023-08-22 | $92.50 | $92.93 | $89.53 | $92.14 | $92.14 | 13,146,980 |
| 2023-08-21 | $93.80 | $94.45 | $91.35 | $91.51 | $91.51 | 10,373,340 |
| 2023-08-18 | $95.36 | $96.43 | $93.65 | $93.77 | $93.77 | 7,561,660 |
| 2023-08-17 | $93.98 | $96.20 | $93.50 | $95.47 | $95.47 | 7,837,640 |
| 2023-08-16 | $96.79 | $97.60 | $94.50 | $94.50 | $94.50 | 11,214,490 |
| 2023-08-15 | $101.80 | $102.23 | $94.88 | $97.75 | $97.75 | 20,399,960 |
| 2023-08-14 | $100.00 | $101.49 | $99.95 | $101.19 | $101.19 | 6,519,260 |
| 2023-08-11 | $103.66 | $103.88 | $101.63 | $102.05 | $102.05 | 7,679,160 |
| 2023-08-10 | $104.06 | $104.47 | $101.85 | $103.65 | $103.65 | 8,718,950 |
| 2023-08-09 | $104.72 | $105.18 | $103.60 | $104.06 | $104.06 | 6,514,670 |
| 2023-08-08 | $104.88 | $106.10 | $104.56 | $104.75 | $104.75 | 7,939,200 |
| 2023-08-07 | $105.00 | $106.40 | $104.00 | $105.33 | $105.33 | 13,421,590 |
| 2023-08-04 | $113.35 | $114.35 | $103.05 | $106.86 | $106.86 | 35,252,000 |
| 2023-08-03 | $113.32 | $115.50 | $112.28 | $114.11 | $114.11 | 8,116,280 |
| 2023-08-02 | $113.59 | $114.72 | $113.31 | $113.98 | $113.98 | 7,405,160 |
| 2023-08-01 | $114.79 | $115.30 | $113.05 | $114.41 | $114.41 | 8,102,850 |
| 2023-07-31 | $113.01 | $115.97 | $112.59 | $114.78 | $114.78 | 14,299,050 |
| 2023-07-28 | $111.39 | $114.88 | $110.82 | $114.23 | $114.23 | 17,450,580 |
| 2023-07-27 | $110.99 | $112.30 | $110.22 | $110.46 | $110.46 | 7,985,790 |
| 2023-07-26 | $112.80 | $115.35 | $111.16 | $111.80 | $111.80 | 10,334,530 |
| 2023-07-25 | $112.40 | $113.87 | $110.92 | $112.90 | $112.90 | 11,945,810 |
| 2023-07-24 | $112.20 | $112.78 | $110.19 | $110.93 | $110.93 | 7,471,090 |
| 2023-07-21 | $112.12 | $114.40 | $111.08 | $112.27 | $112.27 | 9,072,090 |
| 2023-07-20 | $115.02 | $115.46 | $111.88 | $112.37 | $112.37 | 9,665,490 |
| 2023-07-19 | $115.00 | $116.70 | $113.73 | $114.60 | $114.60 | 9,572,380 |
| 2023-07-18 | $118.04 | $119.88 | $115.46 | $115.73 | $115.73 | 14,924,320 |
| 2023-07-17 | $116.31 | $119.71 | $116.17 | $118.36 | $118.36 | 15,989,220 |
| 2023-07-14 | $119.13 | $123.30 | $117.28 | $117.34 | $117.34 | 25,653,970 |
| 2023-07-13 | $113.41 | $119.90 | $112.85 | $118.25 | $118.25 | 25,877,940 |
| 2023-07-12 | $115.30 | $116.20 | $112.88 | $113.21 | $113.21 | 18,448,990 |
| 2023-07-11 | $106.55 | $116.16 | $106.55 | $115.33 | $115.33 | 31,510,890 |
| 2023-07-10 | $105.43 | $108.28 | $104.72 | $106.00 | $106.00 | 8,868,150 |
| 2023-07-07 | $107.00 | $107.12 | $103.02 | $105.21 | $105.21 | 19,398,920 |
| 2023-07-06 | $109.40 | $112.98 | $109.16 | $110.44 | $110.44 | 12,448,450 |
| 2023-07-05 | $108.20 | $112.50 | $108.18 | $110.35 | $110.35 | 17,081,120 |
| 2023-07-04 | $106.41 | $110.53 | $105.16 | $108.82 | $108.82 | 15,131,030 |
| 2023-07-03 | $106.00 | $107.20 | $104.81 | $106.39 | $106.39 | 9,493,790 |
| 2023-06-30 | $104.10 | $107.64 | $103.00 | $106.25 | $106.25 | 10,106,800 |
| 2023-06-29 | $108.07 | $109.97 | $105.20 | $105.36 | $105.36 | 13,843,530 |
| 2023-06-28 | $105.79 | $107.27 | $103.23 | $105.05 | $105.05 | 11,449,070 |
| 2023-06-27 | $105.85 | $108.38 | $105.11 | $105.84 | $105.84 | 9,080,080 |
| 2023-06-26 | $105.46 | $107.30 | $104.11 | $105.85 | $105.85 | 11,311,930 |
| 2023-06-21 | $112.60 | $112.65 | $107.80 | $107.80 | $107.80 | 17,737,580 |
| 2023-06-20 | $112.50 | $114.37 | $111.74 | $113.36 | $113.36 | 12,087,750 |
| 2023-06-19 | $110.88 | $115.43 | $110.30 | $114.08 | $113.46 | 18,523,950 |
| 2023-06-16 | $110.11 | $112.50 | $109.21 | $111.88 | $111.27 | 14,090,350 |
| 2023-06-15 | $112.80 | $113.20 | $110.10 | $110.91 | $110.31 | 13,494,500 |
| 2023-06-14 | $111.78 | $113.50 | $110.80 | $112.20 | $111.59 | 19,541,290 |
| 2023-06-13 | $103.03 | $113.19 | $102.61 | $111.94 | $111.33 | 35,567,310 |
| 2023-06-12 | $102.41 | $103.95 | $101.35 | $102.90 | $102.34 | 14,381,670 |
| 2023-06-09 | $101.46 | $103.31 | $100.18 | $103.25 | $102.69 | 15,737,980 |
| 2023-06-08 | $102.44 | $102.65 | $100.59 | $101.13 | $100.58 | 9,524,790 |
| 2023-06-07 | $103.29 | $104.39 | $102.56 | $103.24 | $102.68 | 9,766,780 |
| 2023-06-06 | $106.10 | $106.11 | $102.83 | $103.06 | $102.50 | 14,308,290 |
| 2023-06-05 | $108.35 | $110.19 | $106.50 | $107.00 | $106.42 | 13,806,280 |
| 2023-06-02 | $110.00 | $111.30 | $107.66 | $108.89 | $108.30 | 11,697,140 |
| 2023-06-01 | $109.01 | $111.95 | $108.80 | $110.31 | $109.71 | 13,238,590 |
| 2023-05-31 | $111.99 | $112.71 | $108.00 | $110.80 | $110.20 | 17,489,110 |
| 2023-05-30 | $111.49 | $113.15 | $109.05 | $112.60 | $111.99 | 13,691,490 |
| 2023-05-29 | $115.03 | $115.86 | $111.70 | $112.17 | $111.56 | 15,188,030 |
| 2023-05-26 | $111.56 | $115.20 | $110.05 | $114.00 | $114.00 | 16,098,590 |
| 2023-05-25 | $108.99 | $111.35 | $107.69 | $110.80 | $110.80 | 14,003,690 |
| 2023-05-24 | $109.09 | $111.00 | $106.30 | $108.38 | $108.38 | 16,724,450 |
| 2023-05-23 | $111.11 | $111.50 | $107.48 | $107.48 | $107.48 | 15,628,080 |
| 2023-05-22 | $116.20 | $118.31 | $111.00 | $113.31 | $113.31 | 23,405,220 |
| 2023-05-19 | $109.19 | $113.52 | $108.80 | $112.01 | $112.01 | 23,723,270 |
| 2023-05-18 | $108.30 | $110.49 | $106.80 | $107.20 | $107.20 | 15,694,770 |
| 2023-05-17 | $104.00 | $110.56 | $103.90 | $109.45 | $109.45 | 25,175,670 |
| 2023-05-16 | $103.64 | $107.39 | $100.56 | $106.07 | $106.07 | 26,246,370 |
| 2023-05-15 | $100.21 | $102.08 | $98.60 | $102.08 | $102.08 | 12,430,300 |
| 2023-05-12 | $102.00 | $103.66 | $100.50 | $100.52 | $100.52 | 18,057,400 |
| 2023-05-11 | $101.40 | $102.29 | $100.01 | $100.83 | $100.83 | 14,189,670 |
| 2023-05-10 | $101.51 | $102.39 | $98.76 | $100.09 | $100.09 | 15,926,480 |
| 2023-05-09 | $104.01 | $104.97 | $101.60 | $101.76 | $101.76 | 17,981,950 |
| 2023-05-08 | $104.80 | $106.96 | $103.60 | $104.16 | $104.16 | 16,802,430 |
| 2023-05-05 | $104.75 | $108.37 | $104.10 | $104.80 | $104.80 | 18,276,890 |
| 2023-05-04 | $107.50 | $108.80 | $104.75 | $105.00 | $105.00 | 20,116,090 |
| 2023-05-03 | $108.47 | $108.47 | $108.47 | $108.47 | $108.47 | 0 |
| 2023-05-02 | $108.47 | $108.47 | $108.47 | $108.47 | $108.47 | 0 |
| 2023-04-28 | $107.06 | $113.52 | $107.01 | $108.47 | $108.47 | 32,220,240 |
| 2023-04-27 | $109.27 | $115.55 | $108.99 | $112.48 | $112.48 | 20,937,870 |
| 2023-04-26 | $117.50 | $118.39 | $109.90 | $110.98 | $110.98 | 30,207,920 |
| 2023-04-25 | $120.40 | $121.69 | $116.13 | $117.72 | $117.72 | 21,673,240 |
| 2023-04-24 | $126.34 | $126.40 | $118.89 | $120.74 | $120.74 | 31,261,830 |
| 2023-04-21 | $136.01 | $136.17 | $126.33 | $126.41 | $126.41 | 28,992,050 |
| 2023-04-20 | $129.76 | $136.56 | $129.74 | $136.28 | $136.28 | 26,966,640 |
| 2023-04-19 | $132.92 | $135.05 | $130.50 | $130.75 | $130.75 | 19,339,360 |
| 2023-04-18 | $134.00 | $135.00 | $130.98 | $132.91 | $132.91 | 18,207,160 |
| 2023-04-17 | $137.50 | $139.93 | $135.00 | $135.90 | $135.90 | 26,075,140 |
| 2023-04-14 | $130.00 | $136.97 | $126.73 | $135.41 | $135.41 | 36,508,970 |
| 2023-04-13 | $132.33 | $134.61 | $127.76 | $128.31 | $128.31 | 26,799,700 |
| 2023-04-12 | $131.01 | $137.33 | $129.14 | $134.99 | $134.99 | 27,773,510 |
| 2023-04-11 | $133.16 | $136.49 | $130.32 | $132.72 | $132.72 | 34,584,290 |
| 2023-04-10 | $138.90 | $139.45 | $129.97 | $130.86 | $130.86 | 37,168,460 |
| 2023-04-07 | $136.51 | $142.51 | $135.41 | $138.60 | $138.60 | 36,141,330 |
| 2023-04-06 | $130.50 | $143.22 | $129.10 | $134.50 | $134.50 | 48,016,700 |
| 2023-04-05 | $130.56 | $130.56 | $130.56 | $130.56 | $130.56 | 0 |
| 2023-04-04 | $129.55 | $133.78 | $128.70 | $130.56 | $130.56 | 39,845,480 |
| 2023-04-03 | $129.36 | $132.60 | $126.52 | $131.53 | $131.53 | 48,475,200 |
| 2023-03-31 | $120.20 | $122.20 | $117.10 | $122.00 | $122.00 | 24,708,280 |
| 2023-03-30 | $119.00 | $125.00 | $119.00 | $121.32 | $121.32 | 49,695,820 |
| 2023-03-29 | $108.08 | $116.16 | $106.98 | $115.02 | $115.02 | 31,685,320 |
| 2023-03-28 | $113.00 | $114.27 | $108.10 | $108.80 | $108.80 | 20,580,850 |
| 2023-03-27 | $117.90 | $117.93 | $112.68 | $114.01 | $114.01 | 27,206,610 |
| 2023-03-24 | $118.96 | $120.00 | $115.30 | $117.90 | $117.90 | 42,201,070 |
| 2023-03-23 | $105.55 | $116.66 | $105.38 | $116.66 | $116.66 | 38,890,500 |
| 2023-03-22 | $107.40 | $107.45 | $105.39 | $106.05 | $106.05 | 9,131,540 |
| 2023-03-21 | $107.50 | $108.91 | $106.62 | $107.51 | $107.51 | 9,317,780 |
| 2023-03-20 | $105.00 | $108.88 | $103.80 | $107.82 | $107.82 | 15,656,360 |
| 2023-03-17 | $106.55 | $107.00 | $104.71 | $105.17 | $105.17 | 12,513,030 |
| 2023-03-16 | $103.99 | $106.76 | $103.80 | $105.28 | $105.28 | 11,212,530 |
| 2023-03-15 | $105.50 | $106.58 | $104.50 | $104.96 | $104.96 | 11,795,990 |
| 2023-03-14 | $101.00 | $105.36 | $99.51 | $105.04 | $105.04 | 18,694,740 |
| 2023-03-13 | $100.80 | $101.64 | $99.12 | $101.50 | $101.50 | 7,620,750 |
| 2023-03-10 | $101.00 | $103.10 | $100.11 | $101.03 | $101.03 | 9,409,250 |
| 2023-03-09 | $102.00 | $103.56 | $101.65 | $102.19 | $102.19 | 10,056,720 |
| 2023-03-08 | $100.91 | $102.86 | $100.00 | $101.80 | $101.80 | 7,824,770 |
| 2023-03-07 | $104.58 | $105.50 | $101.27 | $101.27 | $101.27 | 11,915,730 |
| 2023-03-06 | $105.75 | $106.62 | $104.00 | $105.12 | $105.12 | 11,295,870 |
| 2023-03-03 | $107.20 | $107.97 | $104.76 | $105.75 | $105.75 | 13,671,610 |
| 2023-03-02 | $104.90 | $107.93 | $104.53 | $105.19 | $105.19 | 13,109,280 |
| 2023-03-01 | $104.35 | $105.70 | $103.68 | $104.50 | $104.50 | 11,124,600 |
| 2023-02-28 | $105.02 | $105.40 | $102.96 | $104.89 | $104.89 | 8,669,140 |
| 2023-02-27 | $105.95 | $106.62 | $103.81 | $104.02 | $104.02 | 14,494,140 |
| 2023-02-24 | $109.00 | $109.83 | $105.99 | $107.02 | $107.02 | 9,177,390 |
| 2023-02-23 | $108.20 | $109.00 | $107.71 | $108.53 | $108.53 | 4,172,430 |
| 2023-02-22 | $107.99 | $109.34 | $107.20 | $108.50 | $108.50 | 5,863,950 |
| 2023-02-21 | $109.51 | $110.89 | $107.70 | $108.85 | $108.85 | 8,848,760 |
| 2023-02-20 | $108.73 | $110.21 | $107.26 | $109.52 | $109.52 | 11,106,040 |
| 2023-02-17 | $113.00 | $114.26 | $108.68 | $108.74 | $108.74 | 14,211,330 |
| 2023-02-16 | $116.50 | $119.43 | $112.58 | $113.33 | $113.33 | 13,698,010 |
| 2023-02-15 | $116.00 | $117.21 | $113.00 | $116.77 | $116.77 | 10,840,130 |
| 2023-02-14 | $117.00 | $119.03 | $114.30 | $115.86 | $115.86 | 10,019,550 |
| 2023-02-13 | $115.41 | $117.77 | $114.35 | $117.05 | $117.05 | 9,649,760 |
| 2023-02-10 | $118.10 | $119.59 | $115.72 | $116.55 | $116.55 | 8,689,990 |
| 2023-02-09 | $112.40 | $118.60 | $111.11 | $118.08 | $118.08 | 13,992,470 |
| 2023-02-08 | $113.90 | $115.96 | $112.60 | $113.08 | $113.08 | 8,640,970 |
| 2023-02-07 | $114.30 | $114.99 | $112.51 | $113.49 | $113.49 | 8,036,100 |
| 2023-02-06 | $116.00 | $117.01 | $113.70 | $114.39 | $114.39 | 11,381,990 |
| 2023-02-03 | $116.00 | $119.90 | $115.57 | $117.52 | $117.52 | 9,361,590 |
| 2023-02-02 | $115.91 | $119.29 | $115.11 | $117.09 | $117.09 | 12,552,500 |
| 2023-02-01 | $114.00 | $115.98 | $113.40 | $115.00 | $115.00 | 11,141,920 |
| 2023-01-31 | $120.88 | $121.40 | $113.50 | $114.55 | $114.55 | 21,951,480 |
| 2023-01-30 | $125.26 | $125.50 | $120.06 | $121.25 | $121.25 | 11,185,100 |
| 2023-01-20 | $118.20 | $123.48 | $118.00 | $122.63 | $122.63 | 11,332,990 |
| 2023-01-19 | $116.90 | $119.80 | $116.01 | $118.83 | $118.83 | 12,471,060 |
| 2023-01-18 | $119.00 | $119.67 | $116.55 | $116.69 | $116.69 | 11,566,110 |
| 2023-01-17 | $114.61 | $120.11 | $114.13 | $120.01 | $120.01 | 19,735,730 |
| 2023-01-16 | $106.71 | $115.88 | $105.81 | $115.02 | $115.02 | 21,444,640 |
| 2023-01-13 | $107.39 | $109.66 | $106.60 | $108.43 | $108.43 | 9,830,970 |
| 2023-01-12 | $107.75 | $108.00 | $104.10 | $106.33 | $106.33 | 8,915,090 |
| 2023-01-11 | $108.88 | $112.34 | $106.86 | $107.10 | $107.10 | 21,554,160 |
| 2023-01-10 | $104.86 | $110.80 | $104.58 | $106.38 | $106.38 | 18,222,850 |
| 2023-01-09 | $103.87 | $107.68 | $103.25 | $105.06 | $105.06 | 12,596,300 |
| 2023-01-06 | $101.21 | $103.78 | $99.30 | $102.88 | $102.88 | 10,950,140 |
| 2023-01-05 | $101.84 | $102.82 | $100.42 | $102.66 | $102.66 | 9,538,960 |
| 2023-01-04 | $102.69 | $105.27 | $100.10 | $100.41 | $100.41 | 9,459,800 |
| 2023-01-03 | $102.46 | $103.36 | $100.20 | $103.20 | $103.20 | 6,759,790 |
| 2023-01-02 | $102.47 | $102.47 | $102.47 | $102.47 | $102.47 | 0 |
| 2022-12-30 | $104.00 | $104.66 | $101.48 | $102.47 | $102.47 | 5,423,980 |
| 2022-12-29 | $102.90 | $104.50 | $101.81 | $103.17 | $103.17 | 5,643,300 |
| 2022-12-28 | $103.45 | $104.89 | $102.77 | $103.20 | $103.20 | 6,062,430 |
| 2022-12-27 | $102.00 | $104.80 | $100.17 | $103.91 | $103.91 | 9,334,700 |
| 2022-12-26 | $94.88 | $102.66 | $94.88 | $101.21 | $101.21 | 13,232,770 |
| 2022-12-23 | $98.50 | $98.61 | $93.17 | $94.70 | $94.70 | 13,307,190 |
| 2022-12-22 | $101.99 | $102.87 | $99.88 | $100.35 | $100.35 | 5,675,310 |
| 2022-12-21 | $100.58 | $102.73 | $100.58 | $101.22 | $101.22 | 6,249,410 |
| 2022-12-20 | $100.58 | $102.29 | $100.05 | $101.25 | $101.25 | 6,782,120 |
| 2022-12-19 | $102.64 | $104.30 | $100.08 | $100.58 | $100.58 | 7,517,920 |
| 2022-12-16 | $104.93 | $105.63 | $102.53 | $103.62 | $103.62 | 10,480,170 |
| 2022-12-15 | $104.48 | $108.00 | $104.03 | $106.24 | $106.24 | 14,397,040 |
| 2022-12-14 | $112.50 | $113.00 | $104.30 | $104.50 | $104.50 | 25,572,820 |
| 2022-12-13 | $105.90 | $108.77 | $103.86 | $107.82 | $107.82 | 18,615,180 |
| 2022-12-12 | $99.41 | $109.30 | $99.05 | $106.70 | $106.70 | 31,089,780 |
| 2022-12-09 | $98.66 | $100.62 | $98.66 | $99.36 | $99.36 | 8,058,390 |
| 2022-12-08 | $100.09 | $100.09 | $98.02 | $98.48 | $98.48 | 8,178,590 |
| 2022-12-07 | $101.11 | $101.73 | $99.65 | $100.10 | $100.10 | 9,092,580 |
| 2022-12-06 | $99.62 | $103.10 | $99.26 | $102.13 | $102.13 | 12,951,440 |
| 2022-12-05 | $98.70 | $100.30 | $98.30 | $99.99 | $99.99 | 7,742,450 |
| 2022-12-01 | $103.00 | $104.76 | $101.31 | $101.69 | $101.69 | 11,462,050 |
| 2022-11-30 | $101.34 | $102.36 | $100.35 | $100.79 | $100.79 | 7,376,560 |
| 2022-11-29 | $97.50 | $103.50 | $97.50 | $102.10 | $102.10 | 13,738,590 |
| 2022-11-28 | $99.01 | $100.54 | $97.34 | $98.06 | $98.06 | 9,515,870 |
| 2022-11-25 | $98.63 | $101.00 | $98.21 | $100.38 | $100.38 | 9,668,080 |
| 2022-11-24 | $99.54 | $100.58 | $98.08 | $98.63 | $98.63 | 7,988,150 |
| 2022-11-23 | $100.15 | $101.15 | $97.36 | $99.60 | $99.60 | 11,669,250 |
| 2022-11-22 | $100.38 | $102.30 | $99.49 | $100.72 | $100.72 | 12,983,520 |
| 2022-11-21 | $102.00 | $103.90 | $99.80 | $100.38 | $100.38 | 17,129,080 |
| 2022-11-18 | $105.80 | $108.77 | $103.37 | $103.75 | $103.75 | 22,965,720 |
| 2022-11-17 | $101.38 | $112.00 | $98.58 | $107.96 | $107.96 | 34,501,560 |
| 2022-11-16 | $103.00 | $104.98 | $101.10 | $103.25 | $103.25 | 27,499,900 |
| 2022-11-15 | $92.06 | $101.97 | $91.56 | $101.97 | $101.97 | 26,487,420 |
| 2022-11-14 | $89.30 | $96.07 | $89.16 | $92.70 | $92.70 | 24,510,240 |
| 2022-11-11 | $90.00 | $92.47 | $88.95 | $89.08 | $89.08 | 20,855,570 |
| 2022-11-10 | $87.74 | $89.34 | $86.30 | $86.77 | $86.77 | 10,500,080 |
| 2022-11-09 | $88.95 | $89.37 | $88.05 | $88.16 | $88.16 | 7,272,620 |
| 2022-11-08 | $90.34 | $90.77 | $88.46 | $88.95 | $88.95 | 10,226,030 |
| 2022-11-07 | $90.80 | $91.80 | $89.51 | $90.11 | $90.11 | 13,769,590 |
| 2022-11-04 | $90.19 | $92.25 | $88.70 | $90.97 | $90.97 | 18,281,330 |
| 2022-11-03 | $86.00 | $90.78 | $85.68 | $90.25 | $90.25 | 19,388,080 |
| 2022-11-02 | $85.86 | $88.50 | $85.10 | $87.25 | $87.25 | 15,073,410 |
| 2022-11-01 | $82.90 | $86.00 | $80.50 | $85.86 | $85.86 | 18,076,910 |
| 2022-10-31 | $79.50 | $84.82 | $77.50 | $82.27 | $82.27 | 20,878,170 |
| 2022-10-28 | $86.01 | $88.08 | $82.70 | $82.99 | $82.99 | 15,630,180 |
| 2022-10-27 | $86.85 | $88.79 | $85.60 | $86.81 | $86.81 | 14,091,400 |
| 2022-10-26 | $84.01 | $87.99 | $83.42 | $86.60 | $86.60 | 15,604,440 |
| 2022-10-25 | $85.00 | $86.70 | $83.57 | $83.80 | $83.80 | 13,663,120 |
| 2022-10-24 | $85.18 | $90.29 | $84.00 | $85.50 | $85.50 | 21,063,870 |
| 2022-10-21 | $86.46 | $86.88 | $84.46 | $85.18 | $85.18 | 14,747,700 |
| 2022-10-20 | $83.30 | $89.43 | $82.86 | $87.47 | $87.47 | 25,941,550 |
| 2022-10-19 | $85.00 | $86.05 | $84.10 | $84.10 | $84.10 | 9,620,890 |
| 2022-10-18 | $87.00 | $87.25 | $85.24 | $85.40 | $85.40 | 11,282,970 |
| 2022-10-17 | $84.92 | $87.24 | $84.60 | $86.77 | $86.77 | 16,395,010 |
| 2022-10-14 | $83.83 | $86.87 | $83.20 | $86.43 | $86.43 | 20,001,950 |
| 2022-10-13 | $82.99 | $85.08 | $82.16 | $82.30 | $82.30 | 17,784,200 |
| 2022-10-12 | $83.40 | $83.62 | $79.53 | $83.43 | $83.43 | 26,197,300 |
| 2022-10-11 | $85.49 | $85.87 | $82.61 | $83.38 | $83.38 | 18,688,510 |
| 2022-10-10 | $91.00 | $91.85 | $85.10 | $85.50 | $85.50 | 19,191,120 |
| 2022-09-30 | $96.20 | $96.58 | $93.71 | $93.75 | $93.75 | 7,421,590 |
| 2022-09-29 | $98.19 | $99.30 | $95.88 | $96.24 | $96.24 | 6,719,760 |
| 2022-09-28 | $99.10 | $99.99 | $97.40 | $97.40 | $97.40 | 4,856,630 |
| 2022-09-27 | $98.24 | $100.12 | $97.85 | $99.91 | $99.91 | 6,319,750 |
| 2022-09-26 | $97.36 | $99.56 | $97.03 | $98.35 | $98.35 | 5,929,540 |
| 2022-09-23 | $100.58 | $101.30 | $97.51 | $98.24 | $98.24 | 9,541,980 |
| 2022-09-22 | $100.98 | $102.80 | $100.00 | $101.06 | $101.06 | 8,152,870 |
| 2022-09-21 | $104.66 | $105.39 | $100.60 | $102.30 | $102.30 | 10,895,730 |
| 2022-09-20 | $105.50 | $106.08 | $104.11 | $105.44 | $105.44 | 5,734,450 |
| 2022-09-19 | $106.00 | $107.15 | $104.40 | $104.55 | $104.55 | 7,401,950 |
| 2022-09-16 | $108.27 | $110.39 | $106.21 | $106.21 | $106.21 | 8,046,880 |
| 2022-09-15 | $112.55 | $112.93 | $107.92 | $108.60 | $108.60 | 9,519,480 |
| 2022-09-14 | $111.00 | $113.50 | $111.00 | $112.42 | $112.42 | 6,836,980 |
| 2022-09-13 | $116.49 | $116.79 | $114.14 | $114.19 | $114.19 | 5,534,800 |
| 2022-09-12 | $114.92 | $114.92 | $114.92 | $114.92 | $114.92 | 0 |
| 2022-09-09 | $116.00 | $116.29 | $113.12 | $114.92 | $114.92 | 5,513,640 |
| 2022-09-08 | $116.49 | $116.73 | $115.11 | $115.30 | $115.30 | 5,927,230 |
| 2022-09-07 | $112.78 | $117.96 | $112.77 | $116.63 | $116.63 | 12,942,140 |
| 2022-09-06 | $112.22 | $112.96 | $109.80 | $112.71 | $112.71 | 6,717,320 |
| 2022-09-05 | $112.60 | $112.82 | $109.51 | $111.22 | $111.22 | 6,923,480 |
| 2022-09-02 | $112.71 | $114.68 | $112.61 | $113.25 | $113.25 | 5,178,580 |
| 2022-09-01 | $116.01 | $116.90 | $112.88 | $112.95 | $112.95 | 6,941,480 |
| 2022-08-31 | $112.21 | $117.00 | $111.55 | $115.97 | $115.97 | 10,959,270 |
| 2022-08-30 | $114.16 | $115.42 | $112.23 | $112.52 | $112.52 | 8,226,450 |
| 2022-08-29 | $114.00 | $116.44 | $113.14 | $114.49 | $114.49 | 6,393,160 |
| 2022-08-26 | $114.35 | $116.55 | $114.10 | $114.90 | $114.90 | 6,726,920 |
| 2022-08-25 | $115.14 | $115.66 | $110.57 | $114.35 | $114.35 | 11,379,440 |
| 2022-08-24 | $118.16 | $118.48 | $114.52 | $114.97 | $114.97 | 9,734,910 |
| 2022-08-23 | $119.66 | $120.10 | $118.03 | $118.21 | $118.21 | 5,941,940 |
| 2022-08-22 | $118.39 | $120.21 | $117.22 | $119.66 | $119.66 | 6,705,800 |
| 2022-08-19 | $122.67 | $126.46 | $119.08 | $119.30 | $119.30 | 13,536,320 |
| 2022-08-18 | $123.25 | $123.97 | $121.31 | $123.67 | $123.67 | 9,002,570 |
| 2022-08-17 | $123.00 | $123.96 | $121.74 | $123.25 | $123.25 | 6,699,430 |
| 2022-08-16 | $124.87 | $126.41 | $122.36 | $123.50 | $123.50 | 8,549,610 |
| 2022-08-15 | $126.00 | $127.38 | $124.50 | $124.79 | $124.79 | 8,153,450 |
| 2022-08-12 | $127.00 | $128.96 | $126.54 | $126.70 | $126.70 | 7,911,700 |
| 2022-08-11 | $126.58 | $130.24 | $125.68 | $128.47 | $128.47 | 10,664,270 |
| 2022-08-10 | $126.85 | $130.39 | $125.75 | $125.95 | $125.95 | 10,504,390 |
| 2022-08-09 | $126.48 | $128.82 | $124.50 | $128.80 | $128.80 | 11,315,280 |
| 2022-08-08 | $131.38 | $131.68 | $125.54 | $127.72 | $127.72 | 17,178,420 |
| 2022-08-05 | $124.33 | $132.01 | $122.48 | $130.08 | $130.08 | 21,485,830 |
| 2022-08-04 | $122.87 | $125.50 | $122.40 | $124.58 | $124.58 | 13,082,730 |
| 2022-08-03 | $119.13 | $124.76 | $117.69 | $122.25 | $122.25 | 19,429,510 |
| 2022-08-02 | $117.00 | $120.30 | $114.90 | $117.69 | $117.69 | 10,737,710 |
| 2022-08-01 | $117.31 | $119.82 | $114.20 | $119.28 | $119.28 | 9,324,400 |
| 2022-07-29 | $120.01 | $120.50 | $118.01 | $118.27 | $118.27 | 8,667,440 |
| 2022-07-28 | $119.85 | $122.32 | $119.00 | $119.35 | $119.35 | 12,289,610 |
| 2022-07-27 | $120.20 | $120.98 | $118.00 | $118.62 | $118.62 | 10,547,300 |
| 2022-07-26 | $120.63 | $121.77 | $119.89 | $121.52 | $121.52 | 6,043,670 |
| 2022-07-25 | $122.37 | $123.18 | $120.00 | $120.63 | $120.63 | 7,943,090 |
| 2022-07-22 | $126.70 | $127.33 | $122.66 | $123.19 | $123.19 | 10,774,010 |
| 2022-07-21 | $123.71 | $130.08 | $122.22 | $126.68 | $126.68 | 16,072,540 |
| 2022-07-20 | $122.86 | $127.16 | $122.53 | $124.71 | $124.71 | 12,702,800 |
| 2022-07-19 | $122.00 | $123.33 | $119.85 | $121.97 | $121.97 | 11,070,840 |
| 2022-07-18 | $126.30 | $127.00 | $120.99 | $122.92 | $122.92 | 14,793,300 |
| 2022-07-15 | $128.17 | $129.79 | $126.19 | $126.30 | $126.30 | 11,124,690 |
| 2022-07-14 | $124.55 | $127.50 | $124.10 | $126.13 | $126.13 | 7,280,330 |
| 2022-07-13 | $125.60 | $126.99 | $123.00 | $124.54 | $124.54 | 8,474,030 |
| 2022-07-12 | $128.40 | $129.50 | $125.66 | $126.00 | $126.00 | 9,029,920 |
| 2022-07-11 | $135.00 | $135.00 | $128.50 | $128.99 | $128.99 | 15,702,430 |
| 2022-07-08 | $130.80 | $138.86 | $130.50 | $135.28 | $135.28 | 23,295,360 |
| 2022-07-07 | $131.20 | $131.88 | $128.20 | $129.30 | $129.30 | 9,966,590 |
| 2022-07-06 | $130.58 | $135.20 | $129.50 | $131.28 | $131.28 | 13,432,170 |
| 2022-07-05 | $129.99 | $132.08 | $128.21 | $130.57 | $130.57 | 12,020,640 |
| 2022-07-04 | $134.35 | $134.58 | $128.00 | $130.19 | $130.19 | 22,647,690 |
| 2022-07-01 | $141.35 | $142.19 | $138.52 | $138.85 | $138.85 | 10,875,500 |
| 2022-06-30 | $136.70 | $143.45 | $136.70 | $142.21 | $142.21 | 14,721,760 |
| 2022-06-29 | $139.00 | $142.40 | $136.32 | $136.64 | $136.64 | 18,689,770 |
| 2022-06-28 | $132.49 | $140.38 | $130.40 | $139.98 | $139.98 | 21,992,660 |
| 2022-06-27 | $132.73 | $135.00 | $132.08 | $133.38 | $133.38 | 11,413,000 |
| 2022-06-24 | $129.77 | $133.62 | $128.50 | $132.00 | $132.00 | 13,638,840 |
| 2022-06-23 | $126.61 | $128.70 | $124.70 | $128.22 | $128.22 | 11,901,930 |
| 2022-06-22 | $130.96 | $131.28 | $126.61 | $126.61 | $126.61 | 9,890,920 |
| 2022-06-21 | $133.11 | $133.70 | $129.25 | $130.40 | $130.40 | 11,829,750 |
| 2022-06-20 | $131.57 | $135.19 | $130.03 | $133.35 | $133.35 | 13,886,170 |
| 2022-06-17 | $130.00 | $131.66 | $127.88 | $131.19 | $131.19 | 10,836,770 |
| 2022-06-16 | $130.60 | $133.98 | $130.30 | $131.15 | $131.15 | 9,339,950 |
| 2022-06-15 | $131.25 | $134.14 | $129.61 | $130.60 | $130.60 | 12,390,230 |
| 2022-06-14 | $132.90 | $133.51 | $127.60 | $131.53 | $131.53 | 12,579,710 |
| 2022-06-13 | $134.00 | $136.60 | $131.67 | $133.69 | $133.69 | 14,423,270 |
| 2022-06-10 | $134.19 | $137.99 | $134.19 | $136.71 | $136.71 | 14,504,220 |
| 2022-06-09 | $141.50 | $142.58 | $135.17 | $136.69 | $136.69 | 10,955,820 |
| 2022-06-08 | $139.60 | $145.50 | $139.03 | $142.58 | $142.58 | 10,307,400 |
| 2022-06-07 | $143.44 | $143.44 | $137.70 | $139.86 | $139.86 | 15,655,890 |
| 2022-06-06 | $145.01 | $147.30 | $141.50 | $143.95 | $143.95 | 9,415,820 |
| 2022-06-02 | $142.79 | $146.74 | $140.15 | $145.02 | $145.02 | 8,689,520 |
| 2022-06-01 | $143.30 | $145.69 | $141.99 | $143.85 | $142.79 | 5,956,120 |
| 2022-05-31 | $141.58 | $144.86 | $137.18 | $143.64 | $142.58 | 9,329,940 |
| 2022-05-30 | $140.40 | $143.20 | $138.00 | $142.00 | $140.95 | 6,349,630 |
| 2022-05-27 | $141.40 | $143.99 | $138.27 | $138.96 | $137.93 | 7,064,560 |
| 2022-05-26 | $141.19 | $142.19 | $137.39 | $139.80 | $138.77 | 7,350,530 |
| 2022-05-25 | $142.15 | $144.47 | $139.40 | $141.19 | $140.15 | 7,568,680 |
| 2022-05-24 | $147.00 | $148.50 | $141.04 | $141.35 | $140.31 | 11,663,160 |
| 2022-05-23 | $144.00 | $149.23 | $143.28 | $148.29 | $147.19 | 15,577,460 |
| 2022-05-20 | $139.00 | $144.94 | $138.54 | $142.25 | $141.20 | 12,517,150 |
| 2022-05-19 | $131.85 | $139.68 | $131.03 | $137.61 | $136.59 | 13,414,350 |
| 2022-05-18 | $130.07 | $135.16 | $129.37 | $134.84 | $133.84 | 13,176,700 |
| 2022-05-17 | $124.47 | $131.38 | $124.47 | $129.72 | $128.76 | 10,432,760 |
| 2022-05-16 | $127.38 | $128.77 | $124.48 | $124.80 | $123.88 | 6,213,060 |
| 2022-05-13 | $129.00 | $130.80 | $126.00 | $126.41 | $125.48 | 7,440,320 |
| 2022-05-12 | $127.00 | $130.03 | $126.69 | $128.60 | $127.65 | 7,976,250 |
| 2022-05-11 | $121.60 | $133.18 | $121.00 | $129.35 | $128.39 | 17,461,260 |
| 2022-05-10 | $114.00 | $122.98 | $113.50 | $122.40 | $121.50 | 12,518,940 |
| 2022-05-09 | $119.00 | $119.64 | $115.63 | $117.13 | $116.26 | 7,019,090 |
| 2022-05-06 | $120.98 | $122.00 | $119.11 | $119.30 | $118.42 | 7,188,710 |
| 2022-05-05 | $124.70 | $127.94 | $123.60 | $124.97 | $124.05 | 9,402,410 |
| 2022-05-04 | $124.81 | $124.81 | $124.81 | $124.81 | $123.89 | 0 |
| 2022-05-03 | $124.81 | $124.81 | $124.81 | $124.81 | $123.89 | 0 |
| 2022-04-29 | $120.50 | $126.72 | $119.56 | $124.81 | $123.89 | 13,126,660 |
| 2022-04-28 | $124.00 | $124.00 | $116.00 | $118.56 | $117.68 | 14,991,950 |
| 2022-04-27 | $113.00 | $125.30 | $112.50 | $125.00 | $124.08 | 12,786,370 |
| 2022-04-26 | $123.28 | $124.65 | $115.01 | $115.96 | $115.10 | 11,065,070 |
| 2022-04-25 | $126.35 | $128.00 | $122.61 | $123.00 | $122.09 | 10,044,390 |
| 2022-04-22 | $131.59 | $135.14 | $128.51 | $130.00 | $129.04 | 6,865,700 |
| 2022-04-21 | $131.46 | $136.00 | $131.22 | $132.72 | $131.74 | 7,190,190 |
| 2022-04-20 | $136.50 | $137.37 | $133.22 | $133.50 | $132.51 | 7,727,360 |
| 2022-04-19 | $138.08 | $139.00 | $135.01 | $135.27 | $134.27 | 7,347,220 |
| 2022-04-18 | $131.90 | $140.40 | $129.98 | $139.80 | $138.77 | 12,101,830 |
| 2022-04-15 | $129.98 | $135.00 | $128.50 | $132.40 | $131.42 | 11,916,600 |
| 2022-04-14 | $124.80 | $133.10 | $124.27 | $130.60 | $129.63 | 13,045,580 |
| 2022-04-13 | $126.00 | $128.88 | $123.20 | $123.30 | $122.39 | 8,997,760 |
| 2022-04-12 | $123.26 | $127.70 | $121.99 | $127.09 | $126.15 | 9,355,640 |
| 2022-04-11 | $131.71 | $132.74 | $123.26 | $123.58 | $122.67 | 12,958,550 |
| 2022-04-08 | $133.42 | $136.49 | $131.30 | $134.37 | $133.38 | 7,404,210 |
| 2022-04-07 | $134.00 | $135.68 | $132.98 | $132.98 | $132.00 | 6,225,400 |
| 2022-04-06 | $139.74 | $139.80 | $133.14 | $134.80 | $133.80 | 11,834,560 |
| 2022-04-05 | $140.44 | $140.44 | $140.44 | $140.44 | $139.40 | 0 |
| 2022-04-04 | $140.44 | $140.44 | $140.44 | $140.44 | $139.40 | 0 |
| 2022-04-01 | $139.95 | $142.00 | $138.80 | $140.44 | $139.40 | 7,551,880 |
| 2022-03-31 | $145.00 | $145.81 | $138.50 | $141.03 | $139.99 | 11,716,200 |
| 2022-03-30 | $142.68 | $146.97 | $142.50 | $146.59 | $145.51 | 11,053,510 |
| 2022-03-29 | $151.00 | $151.68 | $139.24 | $141.87 | $140.82 | 15,271,350 |
| 2022-03-28 | $151.65 | $152.84 | $149.01 | $149.82 | $148.71 | 6,947,380 |
| 2022-03-25 | $157.00 | $159.00 | $152.84 | $153.03 | $151.90 | 10,659,720 |
| 2022-03-24 | $156.19 | $157.00 | $154.00 | $154.41 | $153.27 | 7,320,340 |
| 2022-03-23 | $160.60 | $161.47 | $155.78 | $157.90 | $156.73 | 9,688,900 |
| 2022-03-22 | $160.50 | $163.58 | $159.10 | $159.78 | $158.60 | 9,067,600 |
| 2022-03-21 | $161.50 | $162.67 | $156.01 | $159.25 | $158.07 | 11,067,940 |
| 2022-03-18 | $162.77 | $163.99 | $160.00 | $161.54 | $160.35 | 8,773,570 |
| 2022-03-17 | $165.35 | $167.00 | $161.68 | $162.80 | $161.60 | 19,759,370 |
| 2022-03-16 | $151.17 | $161.00 | $149.43 | $160.52 | $159.33 | 23,541,080 |
| 2022-03-15 | $152.03 | $156.05 | $146.50 | $146.85 | $145.76 | 13,974,640 |
| 2022-03-14 | $155.02 | $160.58 | $154.00 | $154.33 | $153.19 | 10,675,570 |
| 2022-03-11 | $155.00 | $159.37 | $153.35 | $157.82 | $156.65 | 14,173,020 |
| 2022-03-10 | $160.00 | $164.00 | $155.63 | $159.23 | $158.05 | 21,170,400 |
| 2022-03-09 | $152.00 | $155.05 | $146.00 | $154.29 | $153.15 | 16,821,850 |
| 2022-03-08 | $149.99 | $154.51 | $145.18 | $150.60 | $149.49 | 15,014,210 |
| 2022-03-07 | $154.79 | $156.30 | $148.54 | $150.00 | $148.89 | 13,065,770 |
| 2022-03-04 | $150.00 | $158.58 | $148.28 | $154.77 | $153.63 | 18,876,940 |
| 2022-03-03 | $151.00 | $153.30 | $148.00 | $148.32 | $147.22 | 7,545,510 |
| 2022-03-02 | $152.01 | $152.01 | $147.33 | $150.50 | $149.39 | 10,810,190 |
| 2022-03-01 | $153.42 | $154.97 | $151.55 | $153.14 | $152.01 | 6,271,630 |
| 2022-02-28 | $154.25 | $155.97 | $152.78 | $153.31 | $152.18 | 7,490,270 |
| 2022-02-25 | $154.50 | $157.08 | $152.39 | $154.70 | $153.56 | 10,695,170 |
| 2022-02-24 | $152.95 | $156.72 | $149.27 | $151.73 | $150.61 | 13,323,660 |
| 2022-02-23 | $146.21 | $155.00 | $146.20 | $153.90 | $152.76 | 13,550,980 |
| 2022-02-22 | $143.00 | $147.59 | $141.00 | $146.18 | $145.10 | 8,011,270 |
| 2022-02-21 | $146.00 | $146.64 | $143.67 | $144.40 | $143.33 | 6,608,870 |
| 2022-02-18 | $147.90 | $148.50 | $145.56 | $145.99 | $144.91 | 6,581,240 |
| 2022-02-17 | $145.80 | $152.30 | $144.34 | $149.31 | $148.21 | 9,684,800 |
| 2022-02-16 | $147.03 | $149.03 | $145.20 | $145.80 | $144.72 | 7,343,350 |
| 2022-02-15 | $141.03 | $145.66 | $140.41 | $145.31 | $144.24 | 10,160,250 |
| 2022-02-14 | $138.88 | $141.96 | $137.20 | $139.54 | $138.51 | 6,783,560 |
| 2022-02-11 | $143.50 | $145.88 | $140.69 | $141.30 | $140.26 | 6,908,940 |
| 2022-02-10 | $144.30 | $146.94 | $142.40 | $145.04 | $143.97 | 8,329,470 |
| 2022-02-09 | $140.90 | $144.43 | $138.30 | $143.27 | $142.21 | 8,084,270 |
| 2022-02-08 | $144.11 | $144.74 | $137.15 | $140.96 | $139.92 | 9,953,790 |
| 2022-02-07 | $142.95 | $149.81 | $141.30 | $143.83 | $142.77 | 12,630,400 |
| 2022-02-04 | $139.10 | $139.10 | $139.10 | $139.10 | $138.07 | 0 |
| 2022-02-03 | $139.10 | $139.10 | $139.10 | $139.10 | $138.07 | 0 |
| 2022-02-02 | $139.10 | $139.10 | $139.10 | $139.10 | $138.07 | 0 |
| 2022-02-01 | $139.10 | $139.10 | $139.10 | $139.10 | $138.07 | 0 |
| 2022-01-28 | $147.00 | $148.33 | $138.88 | $139.10 | $138.07 | 14,685,270 |
| 2022-01-27 | $149.01 | $151.88 | $144.00 | $146.61 | $145.53 | 11,046,900 |
| 2022-01-26 | $148.41 | $154.20 | $147.60 | $149.92 | $148.81 | 11,249,490 |
| 2022-01-25 | $160.10 | $161.00 | $146.10 | $148.41 | $147.31 | 18,536,650 |
| 2022-01-24 | $152.50 | $155.82 | $152.18 | $155.50 | $154.35 | 6,634,720 |
| 2022-01-21 | $156.48 | $158.52 | $152.79 | $153.00 | $151.87 | 8,279,710 |
| 2022-01-20 | $157.88 | $163.80 | $156.60 | $158.80 | $157.63 | 7,249,020 |
| 2022-01-19 | $159.58 | $161.50 | $156.68 | $157.90 | $156.73 | 7,947,420 |
| 2022-01-18 | $161.19 | $163.85 | $160.08 | $161.37 | $160.18 | 8,091,720 |
| 2022-01-17 | $157.54 | $163.05 | $156.00 | $161.71 | $160.51 | 10,085,290 |
| 2022-01-14 | $153.00 | $160.00 | $152.55 | $157.40 | $156.24 | 10,539,680 |
| 2022-01-13 | $154.80 | $159.60 | $152.41 | $155.14 | $153.99 | 10,348,480 |
| 2022-01-12 | $153.54 | $155.59 | $151.35 | $154.97 | $153.82 | 10,990,130 |
| 2022-01-11 | $156.04 | $156.47 | $151.00 | $152.19 | $151.06 | 9,804,890 |
| 2022-01-10 | $155.58 | $158.00 | $151.33 | $156.50 | $155.34 | 9,994,760 |
| 2022-01-07 | $161.01 | $163.98 | $156.63 | $157.00 | $155.84 | 14,487,900 |
| 2022-01-06 | $155.00 | $167.80 | $154.60 | $162.96 | $161.76 | 16,493,530 |
| 2022-01-05 | $174.77 | $174.77 | $158.29 | $158.30 | $157.13 | 25,663,500 |
| 2022-01-04 | $176.56 | $178.90 | $171.01 | $175.88 | $174.58 | 10,874,200 |
| 2022-01-03 | $175.85 | $175.85 | $175.85 | $175.85 | $174.55 | 0 |
| 2021-12-31 | $178.26 | $178.26 | $172.17 | $175.85 | $174.55 | 11,216,090 |
| 2021-12-30 | $164.94 | $181.08 | $164.38 | $176.47 | $175.17 | 22,836,350 |
| 2021-12-29 | $170.00 | $170.80 | $162.80 | $165.00 | $163.78 | 12,086,020 |
| 2021-12-28 | $169.00 | $171.75 | $166.55 | $171.02 | $169.76 | 10,959,380 |
| 2021-12-27 | $174.47 | $174.88 | $166.34 | $167.70 | $166.46 | 11,418,960 |
| 2021-12-24 | $172.30 | $176.30 | $171.55 | $173.89 | $172.60 | 9,993,810 |
| 2021-12-22 | $167.98 | $175.00 | $167.98 | $171.08 | $169.82 | 15,862,200 |
| 2021-12-21 | $165.69 | $169.70 | $165.00 | $166.23 | $165.00 | 10,451,910 |
| 2021-12-20 | $166.00 | $170.50 | $163.01 | $163.48 | $162.27 | 10,634,030 |
| 2021-12-17 | $170.15 | $171.50 | $167.00 | $167.14 | $165.90 | 11,549,500 |
| 2021-12-16 | $172.49 | $176.59 | $170.43 | $170.92 | $169.66 | 13,091,260 |
| 2021-12-15 | $173.10 | $174.50 | $170.30 | $170.47 | $169.21 | 7,551,330 |
| 2021-12-14 | $173.50 | $176.14 | $172.00 | $172.55 | $171.27 | 9,307,660 |
| 2021-12-13 | $174.88 | $176.30 | $173.14 | $174.40 | $173.11 | 10,565,650 |
| 2021-12-09 | $180.00 | $181.49 | $177.13 | $180.11 | $178.78 | 13,885,850 |
| 2021-12-08 | $175.00 | $185.67 | $175.00 | $180.55 | $179.22 | 26,639,630 |
| 2021-12-07 | $176.93 | $178.16 | $169.69 | $171.00 | $169.74 | 14,600,080 |
| 2021-12-06 | $180.72 | $180.85 | $172.62 | $172.62 | $171.34 | 18,003,760 |
| 2021-12-03 | $176.49 | $176.49 | $176.49 | $176.49 | $175.19 | 30,229,630 |
| 2021-12-02 | $169.79 | $169.79 | $169.79 | $169.79 | $168.53 | 36,239,230 |
| 2021-12-01 | $153.50 | $165.66 | $153.50 | $165.66 | $164.44 | 22,869,360 |
| 2021-11-30 | $151.77 | $153.34 | $149.66 | $150.60 | $149.49 | 10,353,670 |
| 2021-11-29 | $149.71 | $152.88 | $149.22 | $150.23 | $149.12 | 10,942,530 |
| 2021-11-26 | $156.34 | $157.00 | $150.79 | $151.99 | $150.87 | 14,399,380 |
| 2021-11-25 | $156.01 | $157.01 | $152.85 | $156.33 | $155.17 | 14,300,490 |
| 2021-11-24 | $161.59 | $163.63 | $156.00 | $156.02 | $154.87 | 19,600,320 |
| 2021-11-23 | $165.00 | $166.60 | $161.75 | $162.16 | $160.96 | 14,711,520 |
| 2021-11-22 | $159.00 | $165.88 | $157.66 | $165.46 | $164.24 | 20,478,550 |
| 2021-11-19 | $158.65 | $160.30 | $157.03 | $159.30 | $158.12 | 11,557,100 |
| 2021-11-18 | $161.21 | $162.99 | $158.58 | $158.59 | $157.42 | 10,898,780 |
| 2021-11-17 | $162.91 | $163.47 | $158.94 | $161.92 | $160.72 | 14,492,990 |
| 2021-11-16 | $165.50 | $167.11 | $163.02 | $163.18 | $161.97 | 12,068,990 |
| 2021-11-15 | $163.01 | $168.98 | $163.00 | $166.78 | $165.55 | 19,036,140 |
| 2021-11-12 | $162.44 | $164.80 | $161.47 | $162.77 | $161.57 | 13,058,280 |
| 2021-11-11 | $164.80 | $169.18 | $161.13 | $164.56 | $163.34 | 19,608,440 |
| 2021-11-10 | $163.00 | $166.53 | $160.09 | $166.20 | $164.97 | 12,947,330 |
| 2021-11-09 | $162.20 | $166.62 | $159.60 | $164.30 | $163.09 | 16,200,390 |
| 2021-11-08 | $165.00 | $165.99 | $159.54 | $161.99 | $160.79 | 16,762,340 |
| 2021-11-05 | $167.00 | $167.00 | $167.00 | $167.00 | $165.77 | 13,672,550 |
| 2021-11-04 | $170.00 | $171.60 | $165.50 | $167.00 | $165.77 | 15,654,760 |
| 2021-11-03 | $173.15 | $174.50 | $167.93 | $168.80 | $167.55 | 17,581,050 |
| 2021-11-02 | $172.00 | $174.88 | $169.02 | $172.00 | $170.73 | 20,835,610 |
| 2021-11-01 | $169.00 | $174.43 | $166.96 | $171.09 | $169.83 | 21,310,190 |
| 2021-10-29 | $165.90 | $176.95 | $164.31 | $169.51 | $168.26 | 31,970,400 |
| 2021-10-28 | $172.00 | $172.00 | $161.60 | $164.30 | $163.09 | 41,154,190 |
| 2021-10-27 | $158.03 | $158.07 | $153.50 | $157.56 | $156.40 | 15,100,540 |
| 2021-10-26 | $151.95 | $160.68 | $151.53 | $158.01 | $156.84 | 20,057,870 |
| 2021-10-25 | $156.36 | $156.77 | $150.17 | $152.60 | $151.47 | 13,945,110 |
| 2021-10-22 | $148.00 | $155.69 | $147.06 | $154.40 | $153.26 | 21,608,310 |
| 2021-10-21 | $145.11 | $148.80 | $144.84 | $146.69 | $145.61 | 9,501,860 |
| 2021-10-20 | $147.71 | $150.66 | $146.44 | $146.84 | $145.75 | 10,901,350 |
| 2021-10-19 | $148.20 | $150.30 | $146.34 | $148.45 | $147.35 | 11,533,700 |
| 2021-10-18 | $151.00 | $152.20 | $148.03 | $149.31 | $148.21 | 22,414,960 |
| 2021-10-15 | $146.00 | $155.86 | $145.00 | $155.54 | $154.39 | 24,228,910 |
| 2021-10-14 | $145.00 | $147.99 | $144.20 | $146.12 | $145.04 | 7,015,620 |
| 2021-10-13 | $142.96 | $145.89 | $140.74 | $145.26 | $144.19 | 8,695,220 |
| 2021-10-12 | $146.00 | $148.35 | $141.00 | $142.15 | $141.10 | 14,492,700 |
| 2021-10-11 | $149.00 | $152.40 | $147.00 | $147.35 | $146.26 | 12,175,380 |
| 2021-10-08 | $147.94 | $155.90 | $146.48 | $149.70 | $148.59 | 16,662,950 |
| 2021-10-07 | $144.99 | $144.99 | $144.99 | $144.99 | $143.92 | 0 |
| 2021-10-06 | $144.99 | $144.99 | $144.99 | $144.99 | $143.92 | 0 |
| 2021-09-30 | $146.99 | $148.91 | $144.40 | $144.99 | $143.92 | 12,542,580 |
| 2021-09-29 | $152.00 | $152.00 | $144.30 | $147.04 | $145.95 | 17,178,950 |
| 2021-09-28 | $143.00 | $157.25 | $142.85 | $152.91 | $151.78 | 19,719,240 |
| 2021-09-27 | $152.54 | $152.88 | $145.00 | $145.19 | $144.12 | 15,884,390 |
| 2021-09-24 | $150.00 | $153.30 | $148.00 | $150.20 | $149.09 | 9,218,250 |
| 2021-09-23 | $149.00 | $153.99 | $146.46 | $150.61 | $149.50 | 12,637,160 |
| 2021-09-22 | $148.36 | $151.80 | $148.00 | $149.29 | $148.19 | 7,626,830 |
| 2021-09-21 | $151.25 | $151.25 | $151.25 | $151.25 | $150.13 | 0 |
| 2021-09-20 | $151.25 | $151.25 | $151.25 | $151.25 | $150.13 | 0 |
| 2021-09-17 | $149.19 | $152.10 | $149.15 | $151.25 | $150.13 | 8,022,330 |
| 2021-09-16 | $151.40 | $153.44 | $147.30 | $147.90 | $146.81 | 14,755,490 |
| 2021-09-15 | $153.99 | $155.46 | $150.50 | $151.55 | $150.43 | 11,094,350 |
| 2021-09-14 | $154.08 | $159.10 | $152.80 | $154.64 | $153.50 | 10,662,970 |
| 2021-09-13 | $159.90 | $161.00 | $152.00 | $155.30 | $154.15 | 14,970,680 |
| 2021-09-10 | $155.00 | $162.58 | $153.68 | $159.90 | $158.72 | 17,133,340 |
| 2021-09-09 | $156.00 | $157.00 | $152.56 | $154.25 | $153.11 | 9,904,170 |
| 2021-09-08 | $156.07 | $159.03 | $155.00 | $156.00 | $154.85 | 9,666,430 |
| 2021-09-07 | $152.62 | $157.53 | $152.62 | $156.00 | $154.85 | 11,375,870 |
| 2021-09-06 | $147.88 | $155.20 | $146.36 | $152.56 | $151.43 | 15,998,090 |
| 2021-09-03 | $148.00 | $151.44 | $146.10 | $147.87 | $146.78 | 15,064,790 |
| 2021-09-02 | $151.50 | $154.20 | $145.88 | $146.49 | $145.41 | 24,118,020 |
| 2021-09-01 | $151.65 | $154.99 | $145.81 | $153.65 | $152.51 | 32,292,940 |
| 2021-08-31 | $153.05 | $158.99 | $153.05 | $153.05 | $151.92 | 32,987,920 |
| 2021-08-30 | $183.00 | $183.20 | $168.68 | $170.06 | $168.80 | 26,518,420 |
| 2021-08-27 | $167.90 | $176.50 | $166.66 | $175.50 | $174.20 | 17,659,590 |
| 2021-08-26 | $169.00 | $176.39 | $167.07 | $168.00 | $166.76 | 16,892,290 |
| 2021-08-25 | $178.58 | $178.68 | $166.50 | $171.35 | $170.08 | 24,827,450 |
| 2021-08-24 | $166.78 | $179.45 | $165.95 | $178.58 | $177.26 | 25,335,390 |
| 2021-08-23 | $169.90 | $171.10 | $164.73 | $165.75 | $164.52 | 18,975,460 |
| 2021-08-20 | $168.00 | $171.18 | $163.15 | $168.09 | $166.85 | 15,447,950 |
| 2021-08-19 | $166.80 | $170.70 | $164.00 | $167.02 | $165.79 | 15,174,500 |
| 2021-08-18 | $167.46 | $168.00 | $163.00 | $166.80 | $165.57 | 14,653,350 |
| 2021-08-17 | $174.51 | $175.54 | $163.23 | $163.72 | $162.51 | 25,256,200 |
| 2021-08-16 | $172.00 | $179.63 | $167.83 | $174.50 | $173.21 | 26,008,380 |
| 2021-08-13 | $182.50 | $183.99 | $171.48 | $172.41 | $171.14 | 33,027,060 |
| 2021-08-12 | $184.51 | $194.50 | $183.89 | $188.27 | $186.88 | 16,897,070 |
| 2021-08-11 | $183.30 | $187.97 | $181.51 | $186.01 | $184.63 | 16,640,170 |
| 2021-08-10 | $189.75 | $191.15 | $178.01 | $182.89 | $181.54 | 23,441,260 |
| 2021-08-09 | $192.01 | $192.01 | $180.50 | $189.74 | $188.34 | 20,334,160 |
| 2021-08-06 | $202.37 | $206.74 | $191.01 | $196.00 | $194.55 | 19,567,580 |
| 2021-08-05 | $199.00 | $206.00 | $195.01 | $198.56 | $197.09 | 18,586,320 |
| 2021-08-04 | $197.00 | $204.99 | $192.01 | $201.35 | $199.86 | 31,034,850 |
| 2021-08-03 | $215.00 | $215.00 | $198.00 | $198.00 | $196.54 | 21,650,590 |
| 2021-08-02 | $228.00 | $228.70 | $208.99 | $220.00 | $218.37 | 26,807,950 |
| 2021-07-30 | $212.10 | $235.13 | $210.20 | $230.05 | $228.35 | 27,219,540 |
| 2021-07-29 | $207.50 | $220.00 | $202.00 | $214.91 | $213.32 | 26,577,600 |
| 2021-07-28 | $201.88 | $212.01 | $189.98 | $201.89 | $200.40 | 28,403,180 |
| 2021-07-27 | $205.00 | $220.62 | $204.07 | $205.62 | $204.10 | 40,414,880 |
| 2021-07-26 | $196.23 | $204.50 | $191.75 | $200.56 | $199.08 | 24,868,630 |
| 2021-07-23 | $188.98 | $200.50 | $188.00 | $196.01 | $194.56 | 20,610,100 |
| 2021-07-22 | $183.98 | $192.88 | $180.38 | $189.69 | $188.29 | 18,759,080 |
| 2021-07-21 | $174.00 | $185.93 | $172.06 | $184.04 | $182.68 | 23,431,610 |
| 2021-07-20 | $169.87 | $174.67 | $167.00 | $172.80 | $171.52 | 11,004,850 |
| 2021-07-19 | $165.00 | $172.87 | $164.00 | $171.18 | $169.91 | 12,403,020 |
| 2021-07-16 | $173.95 | $180.32 | $166.88 | $167.55 | $166.31 | 18,339,030 |
| 2021-07-15 | $175.01 | $175.80 | $167.00 | $173.83 | $172.55 | 16,488,980 |
| 2021-07-14 | $178.60 | $181.58 | $174.00 | $174.90 | $173.61 | 14,845,050 |
| 2021-07-13 | $190.00 | $192.40 | $175.00 | $178.69 | $177.37 | 25,137,390 |
| 2021-07-12 | $193.20 | $195.70 | $186.36 | $192.00 | $190.58 | 20,250,110 |
| 2021-07-08 | $183.00 | $195.64 | $182.55 | $191.19 | $189.78 | 22,741,250 |
| 2021-07-07 | $174.40 | $184.34 | $170.99 | $182.90 | $181.55 | 21,712,260 |
| 2021-07-06 | $190.00 | $190.00 | $173.00 | $178.80 | $177.48 | 28,846,270 |
| 2021-07-05 | $181.86 | $192.55 | $180.00 | $191.28 | $189.87 | 23,374,110 |
| 2021-07-02 | $180.53 | $184.66 | $176.80 | $178.29 | $176.97 | 20,871,300 |
| 2021-07-01 | $186.95 | $191.74 | $183.17 | $184.68 | $183.31 | 17,919,060 |
| 2021-06-30 | $177.30 | $188.43 | $177.01 | $187.90 | $186.51 | 22,523,640 |
| 2021-06-29 | $179.00 | $180.00 | $172.90 | $174.75 | $173.46 | 14,128,090 |
| 2021-06-28 | $171.00 | $182.90 | $170.87 | $178.58 | $177.26 | 19,982,330 |
| 2021-06-25 | $172.00 | $174.50 | $165.01 | $171.00 | $169.74 | 18,334,080 |
| 2021-06-24 | $171.50 | $174.89 | $168.15 | $172.94 | $171.66 | 18,493,490 |
| 2021-06-23 | $163.09 | $179.50 | $162.03 | $173.15 | $171.87 | 32,887,630 |
| 2021-06-22 | $159.99 | $167.00 | $156.39 | $165.26 | $164.04 | 25,665,040 |
| 2021-06-21 | $158.00 | $161.88 | $154.90 | $158.88 | $157.71 | 21,885,460 |
| 2021-06-18 | $153.00 | $159.98 | $152.62 | $158.00 | $156.83 | 37,680,850 |
| 2021-06-17 | $136.35 | $148.80 | $136.33 | $148.80 | $147.70 | 25,491,530 |
| 2021-06-16 | $139.37 | $143.56 | $134.98 | $135.27 | $134.27 | 17,999,130 |
| 2021-06-15 | $141.00 | $145.25 | $137.00 | $137.87 | $136.85 | 15,391,910 |
| 2021-06-14 | $141.00 | $141.00 | $141.00 | $141.00 | $139.96 | 0 |
| 2021-06-11 | $142.20 | $142.80 | $140.00 | $141.00 | $139.96 | 11,319,650 |
| 2021-06-10 | $140.39 | $142.10 | $139.50 | $141.60 | $140.55 | 10,899,840 |
| 2021-06-09 | $139.41 | $142.66 | $138.95 | $140.69 | $139.65 | 9,742,600 |
| 2021-06-08 | $144.88 | $144.98 | $139.41 | $140.19 | $139.15 | 12,918,770 |
| 2021-06-07 | $145.74 | $146.88 | $142.25 | $143.89 | $142.83 | 20,697,640 |
| 2021-06-04 | $137.98 | $143.89 | $137.01 | $142.62 | $141.57 | 18,849,870 |
| 2021-06-03 | $137.82 | $139.85 | $132.72 | $138.00 | $136.98 | 14,243,200 |
| 2021-06-02 | $139.60 | $142.00 | $137.72 | $138.33 | $137.31 | 18,607,190 |
| 2021-06-01 | $135.27 | $138.66 | $131.21 | $136.08 | $135.07 | 14,109,150 |
| 2021-05-31 | $136.10 | $140.91 | $133.79 | $135.27 | $134.27 | 16,603,600 |
| 2021-05-28 | $133.31 | $137.07 | $131.00 | $133.50 | $132.51 | 15,960,340 |
| 2021-05-27 | $130.25 | $136.56 | $129.99 | $133.88 | $132.89 | 18,266,200 |
| 2021-05-26 | $131.90 | $131.90 | $129.04 | $129.60 | $128.64 | 10,939,970 |
| 2021-05-25 | $120.47 | $131.15 | $120.47 | $130.35 | $129.39 | 22,781,350 |
| 2021-05-24 | $119.03 | $120.33 | $115.05 | $119.72 | $118.84 | 14,822,510 |
| 2021-05-21 | $123.87 | $128.00 | $121.10 | $121.80 | $120.90 | 8,418,420 |
| 2021-05-20 | $175.00 | $175.03 | $170.30 | $173.96 | $122.94 | 7,442,370 |
| 2021-05-19 | $172.34 | $176.09 | $171.96 | $175.20 | $123.82 | 4,972,840 |
| 2021-05-18 | $172.06 | $173.23 | $170.13 | $172.96 | $122.24 | 4,272,630 |
| 2021-05-17 | $173.00 | $176.77 | $171.96 | $174.10 | $123.04 | 7,284,800 |
| 2021-05-14 | $169.00 | $172.50 | $163.41 | $171.89 | $121.48 | 8,295,980 |
| 2021-05-13 | $167.50 | $169.92 | $166.01 | $167.40 | $118.31 | 5,733,770 |
| 2021-05-12 | $165.80 | $170.01 | $165.00 | $170.01 | $120.15 | 8,231,340 |
| 2021-05-11 | $169.45 | $170.19 | $164.02 | $166.05 | $117.35 | 7,370,990 |
| 2021-05-10 | $177.95 | $177.95 | $168.06 | $169.46 | $119.76 | 10,043,470 |
| 2021-05-07 | $189.57 | $191.58 | $177.80 | $177.95 | $125.76 | 8,579,640 |
| 2021-05-06 | $192.35 | $194.87 | $187.00 | $187.38 | $132.43 | 6,457,440 |
| 2021-05-05 | $193.23 | $193.23 | $193.23 | $193.23 | $136.56 | 0 |
| 2021-05-04 | $193.23 | $193.23 | $193.23 | $193.23 | $136.56 | 0 |
| 2021-04-30 | $193.80 | $197.00 | $193.01 | $193.23 | $136.56 | 5,517,240 |
| 2021-04-29 | $196.50 | $202.18 | $193.40 | $193.80 | $136.96 | 8,282,330 |
| 2021-04-28 | $193.00 | $196.48 | $184.20 | $195.77 | $138.36 | 12,841,450 |
| 2021-04-27 | $184.50 | $186.61 | $180.99 | $185.99 | $131.44 | 6,159,500 |
| 2021-04-26 | $176.88 | $189.50 | $176.00 | $184.05 | $130.07 | 10,276,330 |
| 2021-04-23 | $172.00 | $175.36 | $171.00 | $175.07 | $123.73 | 5,477,180 |
| 2021-04-22 | $170.40 | $173.36 | $169.50 | $170.70 | $120.64 | 4,527,140 |
| 2021-04-21 | $170.66 | $172.82 | $168.75 | $170.36 | $120.40 | 4,891,770 |
| 2021-04-20 | $170.00 | $175.60 | $169.05 | $171.80 | $121.42 | 7,891,760 |
| 2021-04-19 | $167.50 | $173.50 | $159.50 | $170.60 | $120.57 | 14,093,430 |
| 2021-04-16 | $181.13 | $182.48 | $173.98 | $174.00 | $122.97 | 6,182,340 |
| 2021-04-15 | $182.20 | $183.60 | $176.75 | $181.10 | $127.99 | 4,509,860 |
| 2021-04-14 | $179.00 | $185.48 | $178.85 | $182.71 | $129.13 | 4,137,240 |
| 2021-04-13 | $183.29 | $185.98 | $179.33 | $180.30 | $127.42 | 4,962,420 |
| 2021-04-12 | $178.68 | $187.07 | $176.22 | $183.90 | $129.97 | 7,521,110 |
| 2021-04-09 | $182.20 | $185.22 | $181.40 | $182.00 | $128.62 | 4,497,210 |
| 2021-04-08 | $180.33 | $183.94 | $179.42 | $182.20 | $128.77 | 4,139,120 |
| 2021-04-07 | $178.86 | $182.43 | $175.12 | $182.22 | $128.78 | 6,205,960 |
| 2021-04-06 | $184.61 | $184.99 | $180.00 | $180.05 | $127.25 | 4,545,750 |
| 2021-04-05 | $182.51 | $182.51 | $182.51 | $182.51 | $128.98 | 0 |
| 2021-04-02 | $177.88 | $184.77 | $177.88 | $182.51 | $128.98 | 9,614,000 |
| 2021-04-01 | $171.50 | $176.64 | $170.88 | $175.03 | $123.70 | 6,904,490 |
| 2021-03-31 | $169.60 | $171.38 | $167.52 | $170.88 | $120.77 | 4,251,500 |
| 2021-03-30 | $172.00 | $173.50 | $168.20 | $169.11 | $119.51 | 5,647,750 |
| 2021-03-29 | $172.12 | $176.69 | $170.70 | $172.35 | $121.80 | 6,835,180 |
| 2021-03-26 | $169.72 | $173.30 | $167.30 | $170.93 | $120.80 | 5,597,260 |
| 2021-03-25 | $165.00 | $173.43 | $164.50 | $169.74 | $119.96 | 4,657,570 |
| 2021-03-24 | $167.00 | $169.60 | $164.46 | $166.96 | $117.99 | 4,166,850 |
| 2021-03-23 | $170.66 | $174.60 | $167.58 | $168.20 | $118.87 | 4,823,710 |
| 2021-03-22 | $170.00 | $172.63 | $166.71 | $169.52 | $119.80 | 4,054,610 |
| 2021-03-19 | $163.18 | $175.70 | $160.79 | $170.00 | $120.14 | 8,688,320 |
| 2021-03-18 | $169.99 | $170.48 | $165.22 | $166.80 | $117.88 | 5,132,200 |
| 2021-03-17 | $155.52 | $170.05 | $153.53 | $168.88 | $119.35 | 11,340,880 |
| 2021-03-16 | $155.00 | $157.09 | $147.03 | $155.52 | $109.91 | 9,694,890 |
| 2021-03-15 | $168.00 | $168.00 | $152.10 | $153.37 | $108.39 | 13,216,600 |
| 2021-03-12 | $173.95 | $174.00 | $168.61 | $169.00 | $119.44 | 5,711,740 |
| 2021-03-11 | $171.07 | $178.00 | $168.38 | $173.74 | $122.79 | 7,035,530 |
| 2021-03-10 | $175.50 | $176.58 | $170.90 | $171.06 | $120.89 | 5,238,520 |
| 2021-03-09 | $178.80 | $180.98 | $171.01 | $173.42 | $122.56 | 9,161,410 |
| 2021-03-08 | $195.00 | $195.50 | $181.00 | $181.00 | $127.92 | 8,244,700 |
| 2021-03-05 | $191.00 | $197.49 | $190.12 | $194.78 | $137.66 | 5,300,570 |
| 2021-03-04 | $197.15 | $200.71 | $192.52 | $194.01 | $137.11 | 6,163,420 |
| 2021-03-03 | $202.98 | $202.98 | $195.11 | $199.00 | $140.64 | 9,401,560 |
| 2021-03-02 | $204.52 | $206.37 | $200.52 | $204.66 | $144.64 | 12,307,460 |
| 2021-03-01 | $196.00 | $204.48 | $193.50 | $202.80 | $143.32 | 12,874,670 |
| 2021-02-26 | $192.42 | $200.49 | $189.32 | $192.50 | $136.04 | 10,089,260 |
| 2021-02-25 | $195.88 | $199.85 | $192.47 | $196.41 | $138.81 | 10,070,050 |
| 2021-02-24 | $184.00 | $200.00 | $183.50 | $194.33 | $137.34 | 17,262,620 |
| 2021-02-23 | $186.00 | $186.30 | $180.68 | $183.20 | $129.47 | 5,896,890 |
| 2021-02-22 | $193.01 | $195.40 | $188.00 | $188.00 | $132.86 | 8,256,550 |
| 2021-02-19 | $188.80 | $196.58 | $187.05 | $195.91 | $138.45 | 10,455,540 |
| 2021-02-18 | $187.60 | $193.48 | $185.95 | $189.07 | $133.62 | 9,118,520 |
| 2021-02-17 | $183.82 | $183.82 | $183.82 | $183.82 | $129.91 | 0 |
| 2021-02-16 | $183.82 | $183.82 | $183.82 | $183.82 | $129.91 | 0 |
| 2021-02-15 | $183.82 | $183.82 | $183.82 | $183.82 | $129.91 | 0 |
| 2021-02-12 | $183.82 | $183.82 | $183.82 | $183.82 | $129.91 | 0 |
| 2021-02-11 | $183.82 | $183.82 | $183.82 | $183.82 | $129.91 | 0 |
| 2021-02-10 | $184.80 | $184.80 | $181.68 | $183.82 | $129.91 | 4,857,490 |
| 2021-02-09 | $180.18 | $183.77 | $178.00 | $183.66 | $129.80 | 5,991,010 |
| 2021-02-08 | $175.70 | $182.22 | $175.66 | $179.07 | $126.55 | 6,265,290 |
| 2021-02-05 | $183.00 | $183.89 | $175.00 | $175.70 | $124.17 | 8,796,970 |
| 2021-02-04 | $180.01 | $187.50 | $169.00 | $185.97 | $131.43 | 15,769,940 |
| 2021-02-03 | $188.29 | $189.35 | $182.00 | $182.00 | $128.62 | 7,853,040 |
| 2021-02-02 | $185.00 | $191.65 | $184.98 | $189.55 | $133.96 | 7,430,420 |
| 2021-02-01 | $181.00 | $184.97 | $180.70 | $184.36 | $130.29 | 5,808,460 |
| 2021-01-29 | $187.39 | $188.50 | $180.60 | $182.00 | $128.62 | 9,653,680 |
| 2021-01-28 | $188.00 | $192.93 | $185.77 | $186.30 | $131.66 | 8,024,090 |
| 2021-01-27 | $197.00 | $197.20 | $188.16 | $190.68 | $134.76 | 11,304,200 |
| 2021-01-26 | $200.10 | $205.20 | $195.63 | $195.71 | $138.31 | 10,448,500 |
| 2021-01-25 | $198.97 | $206.57 | $193.33 | $202.07 | $142.81 | 21,974,100 |
| 2021-01-22 | $217.00 | $218.00 | $207.58 | $209.68 | $148.19 | 19,050,920 |
| 2021-01-21 | $227.00 | $227.00 | $216.21 | $218.05 | $154.10 | 15,088,330 |
| 2021-01-20 | $225.08 | $227.59 | $223.10 | $225.50 | $159.37 | 10,927,180 |
| 2021-01-19 | $224.89 | $229.50 | $221.13 | $225.00 | $159.01 | 15,415,460 |
| 2021-01-18 | $212.12 | $228.50 | $208.12 | $224.63 | $158.75 | 22,001,660 |
| 2021-01-15 | $217.60 | $221.47 | $209.28 | $214.80 | $151.80 | 16,542,030 |
| 2021-01-14 | $217.91 | $223.10 | $210.40 | $219.42 | $155.07 | 27,717,910 |
| 2021-01-13 | $207.97 | $215.20 | $204.24 | $215.13 | $152.04 | 23,391,490 |
| 2021-01-12 | $201.55 | $206.48 | $196.41 | $206.14 | $145.68 | 13,198,600 |
| 2021-01-11 | $208.00 | $214.20 | $203.01 | $204.19 | $144.31 | 16,017,900 |
| 2021-01-08 | $200.80 | $204.18 | $196.72 | $202.56 | $143.15 | 9,413,580 |
| 2021-01-07 | $202.50 | $203.51 | $196.60 | $200.55 | $141.73 | 10,361,910 |
| 2021-01-06 | $211.33 | $212.20 | $201.05 | $203.72 | $143.97 | 12,854,460 |
| 2021-01-05 | $195.45 | $209.63 | $195.00 | $208.90 | $147.64 | 16,550,760 |
| 2021-01-04 | $197.99 | $200.98 | $194.60 | $198.62 | $140.37 | 9,019,080 |
| 2021-01-01 | $197.50 | $197.50 | $197.50 | $197.50 | $139.58 | 0 |
| 2020-12-31 | $197.48 | $199.50 | $194.60 | $197.50 | $139.58 | 8,293,190 |
| 2020-12-30 | $191.88 | $196.61 | $188.13 | $195.22 | $137.97 | 10,116,860 |
| 2020-12-29 | $185.55 | $199.80 | $185.15 | $193.81 | $136.97 | 14,399,070 |
| 2020-12-28 | $183.01 | $186.68 | $180.51 | $184.25 | $130.21 | 6,546,770 |
| 2020-12-25 | $188.15 | $188.20 | $182.50 | $183.13 | $129.42 | 8,794,400 |
| 2020-12-24 | $194.50 | $196.88 | $185.50 | $189.00 | $133.57 | 10,030,070 |
| 2020-12-23 | $193.50 | $195.99 | $190.97 | $194.49 | $137.45 | 8,486,460 |
| 2020-12-22 | $196.10 | $199.80 | $193.50 | $193.50 | $136.75 | 7,842,160 |
| 2020-12-21 | $196.98 | $201.93 | $190.00 | $200.19 | $141.48 | 10,444,980 |
| 2020-12-18 | $208.40 | $209.50 | $201.00 | $201.90 | $142.69 | 7,787,970 |
| 2020-12-17 | $202.49 | $206.50 | $201.02 | $205.31 | $145.10 | 5,058,200 |
| 2020-12-16 | $203.80 | $206.23 | $202.00 | $203.01 | $143.47 | 4,613,180 |
| 2020-12-15 | $205.60 | $207.57 | $202.00 | $204.90 | $144.81 | 6,642,310 |
| 2020-12-14 | $201.20 | $205.76 | $199.51 | $205.59 | $145.30 | 8,947,440 |
| 2020-12-11 | $210.53 | $210.53 | $200.10 | $200.50 | $141.70 | 15,434,580 |
| 2020-12-10 | $206.60 | $212.00 | $204.10 | $209.90 | $148.34 | 8,448,410 |
| 2020-12-09 | $212.80 | $214.29 | $206.68 | $207.26 | $146.48 | 7,384,950 |
| 2020-12-08 | $213.00 | $215.88 | $211.52 | $213.50 | $150.89 | 5,743,440 |
| 2020-12-07 | $224.03 | $225.30 | $213.48 | $214.00 | $151.24 | 12,206,110 |
| 2020-12-04 | $215.01 | $217.49 | $213.01 | $216.50 | $153.01 | 8,679,710 |
| 2020-12-03 | $214.97 | $217.50 | $211.03 | $212.98 | $150.52 | 9,994,150 |
| 2020-12-02 | $209.28 | $217.75 | $209.20 | $215.09 | $152.01 | 18,570,060 |
| 2020-12-01 | $206.49 | $208.48 | $204.57 | $207.07 | $146.34 | 6,643,370 |
| 2020-11-30 | $205.10 | $211.58 | $201.05 | $206.59 | $146.00 | 10,623,180 |
| 2020-11-27 | $201.01 | $205.00 | $198.89 | $203.59 | $143.88 | 5,613,980 |
| 2020-11-26 | $205.80 | $207.55 | $201.49 | $201.76 | $142.59 | 5,795,820 |
| 2020-11-25 | $210.00 | $210.88 | $204.50 | $205.80 | $145.44 | 7,941,770 |
| 2020-11-24 | $212.00 | $215.00 | $209.00 | $210.60 | $148.84 | 9,376,200 |
| 2020-11-23 | $207.00 | $214.50 | $206.18 | $210.61 | $148.84 | 9,595,980 |
| 2020-11-20 | $211.42 | $213.58 | $206.66 | $207.60 | $146.72 | 7,981,020 |
| 2020-11-19 | $209.00 | $218.28 | $208.72 | $212.00 | $149.83 | 10,390,410 |
| 2020-11-18 | $211.00 | $215.77 | $208.80 | $210.80 | $148.98 | 12,290,170 |
| 2020-11-17 | $200.00 | $215.85 | $194.00 | $214.64 | $151.69 | 15,337,160 |
| 2020-11-16 | $205.25 | $206.99 | $197.73 | $200.50 | $141.70 | 8,919,980 |
| 2020-11-13 | $201.02 | $209.30 | $200.35 | $207.15 | $146.40 | 7,571,230 |
| 2020-11-12 | $206.31 | $206.44 | $200.92 | $203.40 | $143.75 | 5,619,140 |
| 2020-11-11 | $213.00 | $214.88 | $201.12 | $202.01 | $142.77 | 12,843,120 |
| 2020-11-10 | $222.00 | $223.48 | $215.06 | $216.44 | $152.96 | 11,456,030 |
| 2020-11-09 | $216.00 | $233.37 | $216.00 | $225.09 | $159.08 | 21,192,010 |
| 2020-11-06 | $208.00 | $212.20 | $202.00 | $212.16 | $149.94 | 12,601,740 |
| 2020-11-05 | $209.18 | $210.05 | $202.68 | $206.80 | $146.15 | 9,424,910 |
| 2020-11-04 | $204.00 | $208.80 | $202.03 | $205.00 | $144.88 | 10,262,940 |
| 2020-11-03 | $206.00 | $207.38 | $200.22 | $203.30 | $143.68 | 13,918,970 |
| 2020-11-02 | $197.00 | $207.67 | $192.00 | $205.60 | $145.30 | 22,785,430 |
| 2020-10-30 | $181.00 | $194.70 | $181.00 | $194.70 | $137.60 | 23,636,390 |
| 2020-10-29 | $178.12 | $179.85 | $175.00 | $177.00 | $125.09 | 4,330,660 |
| 2020-10-28 | $178.64 | $181.78 | $175.06 | $181.15 | $128.02 | 4,047,510 |
| 2020-10-27 | $174.00 | $177.99 | $173.52 | $177.64 | $125.54 | 2,764,550 |
| 2020-10-26 | $175.00 | $177.99 | $174.10 | $174.98 | $123.66 | 2,849,840 |
| 2020-10-23 | $179.90 | $180.80 | $177.00 | $177.04 | $125.12 | 3,064,110 |
| 2020-10-22 | $177.61 | $181.50 | $175.63 | $180.32 | $127.44 | 3,756,340 |
| 2020-10-21 | $182.00 | $182.00 | $177.50 | $177.65 | $125.55 | 3,719,960 |
| 2020-10-20 | $181.00 | $181.95 | $177.81 | $181.71 | $128.42 | 3,382,130 |
| 2020-10-19 | $184.00 | $184.88 | $181.07 | $181.29 | $128.12 | 3,395,900 |
| 2020-10-16 | $187.00 | $188.00 | $182.00 | $183.53 | $129.71 | 4,634,830 |
| 2020-10-15 | $184.69 | $191.88 | $184.60 | $185.57 | $131.15 | 8,412,990 |
| 2020-10-14 | $185.33 | $185.66 | $182.28 | $184.24 | $130.21 | 4,608,090 |
| 2020-10-13 | $187.95 | $187.98 | $184.11 | $185.96 | $131.42 | 5,857,180 |
| 2020-10-12 | $181.70 | $187.58 | $180.50 | $187.47 | $132.49 | 9,343,390 |
| 2020-10-09 | $176.00 | $179.99 | $175.30 | $179.82 | $127.08 | 6,551,180 |
| 2020-10-08 | $173.11 | $173.11 | $173.11 | $173.11 | $122.34 | 0 |
| 2020-10-07 | $173.11 | $173.11 | $173.11 | $173.11 | $122.34 | 0 |
| 2020-10-06 | $173.11 | $173.11 | $173.11 | $173.11 | $122.34 | 0 |
| 2020-10-05 | $173.11 | $173.11 | $173.11 | $173.11 | $122.34 | 0 |
| 2020-10-02 | $173.11 | $173.11 | $173.11 | $173.11 | $122.34 | 0 |
| 2020-10-01 | $173.11 | $173.11 | $173.11 | $173.11 | $122.34 | 0 |
| 2020-09-30 | $175.00 | $175.50 | $173.05 | $173.11 | $122.34 | 3,591,080 |
| 2020-09-29 | $174.95 | $177.18 | $173.90 | $174.25 | $123.15 | 4,411,030 |
| 2020-09-28 | $177.00 | $177.50 | $173.50 | $174.00 | $122.97 | 5,372,330 |
| 2020-09-25 | $182.49 | $182.50 | $177.49 | $178.50 | $126.15 | 4,015,120 |
| 2020-09-24 | $180.50 | $182.50 | $179.42 | $180.40 | $127.49 | 4,815,910 |
| 2020-09-23 | $178.00 | $183.00 | $177.88 | $182.70 | $129.12 | 7,987,330 |
| 2020-09-22 | $176.71 | $180.80 | $176.22 | $177.00 | $125.09 | 4,028,050 |
| 2020-09-21 | $184.00 | $184.88 | $179.12 | $179.32 | $126.73 | 5,439,130 |
| 2020-09-18 | $180.06 | $183.33 | $178.79 | $182.80 | $129.19 | 6,212,990 |
| 2020-09-17 | $178.50 | $183.20 | $175.00 | $180.75 | $127.74 | 7,792,870 |
| 2020-09-16 | $179.88 | $182.74 | $178.10 | $178.78 | $126.35 | 5,178,570 |
| 2020-09-15 | $176.88 | $184.60 | $174.40 | $180.50 | $127.56 | 8,126,820 |
| 2020-09-14 | $180.50 | $182.20 | $176.80 | $178.03 | $125.82 | 5,601,020 |
| 2020-09-11 | $175.99 | $179.59 | $174.40 | $178.90 | $126.43 | 5,966,610 |
| 2020-09-10 | $178.87 | $181.01 | $173.76 | $174.50 | $123.32 | 6,165,310 |
| 2020-09-09 | $183.40 | $183.49 | $175.55 | $176.00 | $124.38 | 9,039,590 |
| 2020-09-08 | $184.44 | $186.91 | $182.10 | $185.78 | $131.30 | 5,769,240 |
| 2020-09-07 | $197.99 | $197.99 | $183.77 | $185.51 | $131.10 | 16,487,080 |
| 2020-09-04 | $199.00 | $206.59 | $198.35 | $204.06 | $144.21 | 9,936,730 |
| 2020-09-03 | $196.59 | $202.80 | $193.22 | $202.47 | $143.09 | 8,250,920 |
| 2020-09-02 | $199.95 | $200.16 | $196.54 | $196.92 | $139.17 | 4,545,160 |
| 2020-09-01 | $200.05 | $201.00 | $196.22 | $199.83 | $141.23 | 4,855,120 |
| 2020-08-31 | $199.00 | $207.77 | $199.00 | $199.53 | $141.01 | 10,461,300 |
| 2020-08-28 | $192.90 | $197.50 | $190.45 | $196.92 | $139.17 | 7,461,380 |
| 2020-08-27 | $189.90 | $195.10 | $186.05 | $192.89 | $136.32 | 9,302,450 |
| 2020-08-26 | $202.00 | $202.00 | $191.22 | $191.27 | $135.18 | 14,780,820 |
| 2020-08-25 | $207.00 | $208.70 | $203.28 | $205.80 | $145.44 | 5,930,740 |
| 2020-08-24 | $205.19 | $207.08 | $198.80 | $205.89 | $145.51 | 7,073,280 |
| 2020-08-21 | $208.56 | $209.88 | $202.50 | $205.80 | $145.44 | 6,558,310 |
| 2020-08-20 | $204.82 | $208.86 | $203.00 | $205.90 | $145.51 | 4,905,950 |
| 2020-08-19 | $212.76 | $212.80 | $206.51 | $206.85 | $146.19 | 6,126,290 |
| 2020-08-18 | $215.00 | $216.36 | $210.50 | $213.98 | $151.23 | 7,369,880 |
| 2020-08-17 | $212.70 | $215.00 | $210.00 | $214.99 | $151.94 | 7,856,370 |
| 2020-08-14 | $210.62 | $212.68 | $208.46 | $212.10 | $149.90 | 4,576,500 |
| 2020-08-13 | $213.63 | $214.20 | $209.00 | $210.63 | $148.86 | 5,163,110 |
| 2020-08-12 | $215.60 | $217.00 | $205.59 | $211.50 | $149.47 | 10,367,420 |
| 2020-08-11 | $221.00 | $225.00 | $215.00 | $215.66 | $152.41 | 7,202,070 |
| 2020-08-10 | $218.00 | $220.40 | $213.00 | $218.04 | $154.09 | 9,657,580 |
| 2020-08-07 | $228.96 | $231.00 | $215.88 | $220.89 | $156.11 | 11,259,720 |
| 2020-08-06 | $233.50 | $235.00 | $229.01 | $230.15 | $162.65 | 9,702,770 |
| 2020-08-05 | $246.99 | $247.00 | $236.30 | $236.30 | $167.00 | 13,838,250 |
| 2020-08-04 | $233.00 | $238.32 | $230.09 | $233.90 | $165.30 | 12,615,500 |
| 2020-08-03 | $234.11 | $234.98 | $226.01 | $232.55 | $164.35 | 15,637,000 |
| 2020-07-31 | $228.00 | $235.36 | $226.88 | $231.50 | $163.61 | 10,723,220 |
| 2020-07-30 | $238.00 | $238.96 | $228.50 | $229.66 | $162.31 | 8,659,550 |
| 2020-07-29 | $227.70 | $234.42 | $225.42 | $233.96 | $165.35 | 10,448,030 |
| 2020-07-28 | $228.00 | $228.99 | $224.46 | $225.01 | $159.02 | 6,848,650 |
| 2020-07-27 | $227.84 | $232.49 | $220.00 | $224.68 | $158.79 | 9,860,320 |
| 2020-07-24 | $237.32 | $244.80 | $225.03 | $225.59 | $159.43 | 11,896,900 |
| 2020-07-23 | $238.68 | $242.00 | $232.07 | $239.89 | $169.54 | 10,088,670 |
| 2020-07-22 | $241.02 | $249.30 | $238.10 | $242.53 | $171.40 | 9,936,400 |
| 2020-07-21 | $238.00 | $242.90 | $235.71 | $241.30 | $170.53 | 10,493,490 |
| 2020-07-20 | $237.00 | $240.25 | $224.70 | $240.19 | $169.75 | 12,748,810 |
| 2020-07-17 | $239.89 | $245.05 | $230.01 | $232.90 | $164.60 | 16,281,150 |
| 2020-07-16 | $267.00 | $269.99 | $243.00 | $243.00 | $171.73 | 20,215,130 |
| 2020-07-15 | $287.90 | $288.80 | $266.81 | $270.00 | $190.82 | 21,821,280 |
| 2020-07-14 | $273.49 | $295.00 | $272.90 | $288.90 | $204.17 | 23,771,360 |
| 2020-07-13 | $272.02 | $277.25 | $263.89 | $274.00 | $193.64 | 18,371,980 |
| 2020-07-10 | $272.13 | $281.00 | $270.00 | $273.80 | $193.50 | 14,392,190 |
| 2020-07-09 | $267.00 | $281.83 | $265.00 | $276.91 | $195.70 | 17,988,870 |
| 2020-07-08 | $266.00 | $270.00 | $257.89 | $268.50 | $189.76 | 17,908,120 |
| 2020-07-07 | $266.10 | $282.00 | $266.10 | $266.12 | $188.07 | 22,061,650 |
| 2020-07-06 | $234.40 | $257.85 | $234.35 | $257.85 | $182.23 | 21,839,210 |
| 2020-07-03 | $238.30 | $238.88 | $230.33 | $234.41 | $165.66 | 14,134,880 |
| 2020-07-02 | $237.00 | $241.88 | $232.80 | $238.35 | $168.45 | 12,030,900 |
| 2020-07-01 | $235.50 | $244.42 | $231.20 | $237.12 | $167.58 | 12,860,210 |
| 2020-06-30 | $234.89 | $238.64 | $233.50 | $235.91 | $166.72 | 11,426,290 |
| 2020-06-29 | $240.90 | $242.50 | $230.20 | $233.78 | $165.22 | 14,667,270 |
| 2020-06-26 | $244.07 | $244.07 | $244.07 | $244.07 | $172.49 | 0 |
| 2020-06-25 | $244.07 | $244.07 | $244.07 | $244.07 | $172.49 | 0 |
| 2020-06-24 | $238.01 | $247.00 | $236.00 | $244.07 | $172.49 | 13,519,160 |
| 2020-06-23 | $237.00 | $239.59 | $230.80 | $237.28 | $167.69 | 12,213,720 |
| 2020-06-22 | $229.80 | $241.60 | $229.60 | $236.45 | $167.11 | 15,985,780 |
| 2020-06-19 | $222.10 | $232.10 | $219.03 | $226.30 | $159.93 | 12,129,180 |
| 2020-06-18 | $214.30 | $223.00 | $213.50 | $221.31 | $156.41 | 11,769,740 |
| 2020-06-17 | $217.00 | $217.60 | $212.45 | $215.20 | $152.09 | 7,114,580 |
| 2020-06-16 | $218.29 | $219.50 | $214.12 | $217.52 | $153.73 | 9,151,610 |
| 2020-06-15 | $220.00 | $221.96 | $215.01 | $215.21 | $152.09 | 16,733,830 |
| 2020-06-12 | $220.99 | $233.39 | $219.30 | $230.03 | $162.57 | 14,965,930 |
| 2020-06-11 | $234.97 | $236.50 | $225.52 | $227.90 | $161.06 | 14,074,450 |
| 2020-06-10 | $225.75 | $237.88 | $224.43 | $234.29 | $165.58 | 13,473,290 |
| 2020-06-09 | $225.00 | $229.91 | $222.11 | $226.98 | $160.41 | 11,061,940 |
| 2020-06-08 | $226.23 | $229.30 | $222.66 | $223.51 | $157.96 | 16,163,080 |
| 2020-06-05 | $218.00 | $226.23 | $216.00 | $226.23 | $159.88 | 23,805,010 |
| 2020-06-04 | $208.00 | $210.00 | $205.00 | $205.66 | $145.35 | 5,868,690 |
| 2020-06-03 | $207.60 | $214.50 | $203.03 | $207.60 | $146.72 | 11,959,790 |
| 2020-06-02 | $207.10 | $208.77 | $204.18 | $207.60 | $146.72 | 8,664,330 |
| 2020-06-01 | $197.01 | $209.45 | $196.00 | $206.30 | $145.80 | 14,585,340 |
| 2020-05-29 | $194.00 | $196.49 | $191.27 | $193.39 | $136.67 | 7,840,940 |
| 2020-05-28 | $195.00 | $198.89 | $191.15 | $196.49 | $138.86 | 9,284,540 |
| 2020-05-27 | $201.80 | $202.70 | $193.90 | $195.00 | $137.81 | 10,114,780 |
| 2020-05-26 | $200.30 | $206.77 | $200.30 | $202.95 | $143.43 | 9,604,120 |
| 2020-05-25 | $201.64 | $206.49 | $195.48 | $199.00 | $140.64 | 11,477,660 |
| 2020-05-22 | $213.00 | $217.01 | $202.00 | $205.00 | $144.88 | 15,277,340 |
| 2020-05-21 | $218.00 | $225.80 | $213.88 | $215.00 | $151.95 | 15,363,710 |
| 2020-05-20 | $218.80 | $224.98 | $214.95 | $216.66 | $153.12 | 14,298,840 |
| 2020-05-19 | $218.10 | $222.00 | $212.29 | $221.92 | $156.84 | 20,046,550 |
| 2020-05-18 | $231.93 | $238.98 | $215.00 | $216.00 | $152.65 | 26,533,370 |
| 2020-05-15 | $216.20 | $236.20 | $214.80 | $230.00 | $162.55 | 24,505,380 |
| 2020-05-14 | $217.50 | $220.00 | $214.53 | $214.73 | $151.76 | 10,981,540 |
| 2020-05-13 | $214.21 | $220.50 | $213.30 | $219.00 | $154.77 | 10,953,580 |
| 2020-05-12 | $221.00 | $221.00 | $209.35 | $217.89 | $153.99 | 15,469,220 |
| 2020-05-11 | $223.00 | $226.67 | $218.39 | $220.38 | $155.75 | 13,124,990 |
| 2020-05-08 | $225.01 | $228.58 | $218.01 | $221.01 | $156.19 | 18,603,580 |
| 2020-05-07 | $226.73 | $231.77 | $220.00 | $226.00 | $159.72 | 17,931,590 |
| 2020-05-06 | $284.99 | $305.60 | $280.11 | $305.60 | $154.08 | 12,262,370 |
| 2020-05-05 | $277.82 | $277.82 | $277.82 | $277.82 | $140.07 | 0 |
| 2020-05-04 | $277.82 | $277.82 | $277.82 | $277.82 | $140.07 | 0 |
| 2020-05-01 | $277.82 | $277.82 | $277.82 | $277.82 | $140.07 | 0 |
| 2020-04-30 | $260.00 | $277.82 | $257.50 | $277.82 | $140.07 | 12,386,070 |
| 2020-04-29 | $262.96 | $262.97 | $251.00 | $252.56 | $127.34 | 7,137,260 |
| 2020-04-28 | $247.41 | $259.78 | $241.50 | $259.30 | $130.73 | 9,971,870 |
| 2020-04-27 | $246.04 | $247.90 | $237.60 | $246.00 | $124.03 | 5,075,100 |
| 2020-04-24 | $251.00 | $255.50 | $244.84 | $246.09 | $124.07 | 4,806,090 |
| 2020-04-23 | $256.80 | $258.80 | $251.48 | $251.70 | $126.90 | 5,474,140 |
| 2020-04-22 | $251.01 | $256.28 | $250.00 | $255.99 | $129.07 | 5,712,490 |
| 2020-04-21 | $261.94 | $263.50 | $249.20 | $257.02 | $129.59 | 8,795,600 |
| 2020-04-20 | $269.00 | $272.46 | $258.60 | $267.10 | $134.67 | 8,699,470 |
| 2020-04-17 | $265.05 | $279.00 | $265.05 | $269.00 | $135.63 | 14,283,660 |
| 2020-04-16 | $253.16 | $261.00 | $248.05 | $258.05 | $130.10 | 6,683,190 |
| 2020-04-15 | $246.82 | $265.32 | $243.11 | $255.13 | $128.63 | 10,602,310 |
| 2020-04-14 | $239.93 | $247.00 | $236.66 | $245.32 | $123.69 | 7,253,650 |
| 2020-04-13 | $242.95 | $247.58 | $232.00 | $236.20 | $119.09 | 6,663,610 |
| 2020-04-10 | $262.00 | $262.00 | $245.00 | $246.93 | $124.50 | 7,796,350 |
| 2020-04-09 | $272.00 | $273.65 | $259.40 | $262.15 | $132.17 | 6,803,590 |
| 2020-04-08 | $263.50 | $271.93 | $261.11 | $268.65 | $135.45 | 7,914,600 |
| 2020-04-07 | $270.00 | $272.00 | $262.29 | $264.50 | $133.36 | 9,963,430 |
| 2020-04-06 | $257.78 | $257.78 | $257.78 | $257.78 | $129.97 | 0 |
| 2020-04-03 | $262.67 | $266.00 | $256.00 | $257.78 | $129.97 | 10,975,920 |
| 2020-04-02 | $242.55 | $266.52 | $242.42 | $266.52 | $134.37 | 15,649,340 |
| 2020-04-01 | $237.00 | $252.10 | $236.00 | $242.29 | $122.16 | 9,597,410 |
| 2020-03-31 | $256.00 | $256.80 | $242.01 | $242.01 | $122.02 | 10,118,800 |
| 2020-03-30 | $244.01 | $257.60 | $236.86 | $252.59 | $127.35 | 11,557,160 |
| 2020-03-27 | $252.50 | $258.20 | $248.00 | $250.07 | $126.08 | 9,976,960 |
| 2020-03-26 | $247.66 | $257.58 | $245.30 | $246.30 | $124.18 | 8,345,130 |
| 2020-03-25 | $253.00 | $259.85 | $246.02 | $251.30 | $126.70 | 11,321,040 |
| 2020-03-24 | $253.00 | $253.77 | $231.32 | $244.11 | $123.08 | 12,072,690 |
| 2020-03-23 | $261.00 | $262.00 | $246.42 | $246.42 | $124.24 | 11,212,800 |
| 2020-03-20 | $280.64 | $282.00 | $254.00 | $273.80 | $138.05 | 10,653,290 |
| 2020-03-19 | $275.00 | $278.99 | $261.58 | $275.99 | $139.15 | 9,688,110 |
| 2020-03-18 | $285.10 | $291.40 | $269.73 | $273.58 | $137.93 | 9,916,930 |
| 2020-03-17 | $288.00 | $290.00 | $266.00 | $283.11 | $142.74 | 8,910,810 |
| 2020-03-16 | $306.90 | $306.90 | $279.56 | $279.56 | $140.95 | 12,926,750 |
| 2020-03-13 | $285.19 | $318.20 | $285.00 | $310.62 | $156.61 | 14,110,390 |
| 2020-03-12 | $288.25 | $303.88 | $286.74 | $300.20 | $151.36 | 10,886,080 |
| 2020-03-11 | $312.48 | $313.60 | $292.51 | $293.42 | $147.94 | 11,721,060 |
| 2020-03-10 | $303.09 | $315.00 | $297.00 | $314.61 | $158.62 | 13,072,390 |
| 2020-03-09 | $314.50 | $315.00 | $292.22 | $295.92 | $149.20 | 11,604,770 |
| 2020-03-06 | $317.03 | $328.00 | $314.90 | $321.88 | $162.29 | 7,877,030 |
| 2020-03-05 | $324.00 | $330.00 | $307.80 | $325.90 | $164.31 | 15,103,530 |
| 2020-03-04 | $340.00 | $344.03 | $315.27 | $321.79 | $162.24 | 17,642,880 |
| 2020-03-03 | $356.00 | $374.80 | $345.00 | $350.30 | $176.62 | 12,463,830 |
| 2020-03-02 | $373.00 | $380.00 | $341.00 | $352.34 | $177.64 | 13,593,380 |
| 2020-02-28 | $344.41 | $384.70 | $327.50 | $363.04 | $183.04 | 16,030,270 |
| 2020-02-27 | $395.00 | $398.00 | $348.00 | $355.08 | $179.03 | 15,173,660 |
| 2020-02-26 | $420.00 | $428.00 | $383.54 | $385.00 | $194.11 | 10,484,360 |
| 2020-02-25 | $392.00 | $428.18 | $390.00 | $426.16 | $214.86 | 11,251,540 |
| 2020-02-24 | $398.50 | $407.74 | $381.33 | $402.00 | $202.68 | 8,543,760 |
| 2020-02-21 | $373.39 | $397.88 | $370.00 | $394.48 | $198.89 | 8,219,050 |
| 2020-02-20 | $341.00 | $375.24 | $339.00 | $375.24 | $189.19 | 7,590,350 |
| 2020-02-19 | $325.01 | $356.44 | $321.11 | $341.13 | $171.99 | 7,533,110 |
| 2020-02-18 | $318.88 | $327.65 | $315.51 | $327.07 | $164.90 | 5,488,880 |
| 2020-02-17 | $309.00 | $322.80 | $309.00 | $318.00 | $160.33 | 5,058,340 |
| 2020-02-14 | $313.00 | $325.00 | $301.58 | $311.41 | $157.01 | 7,915,970 |
| 2020-02-13 | $296.58 | $320.83 | $296.00 | $317.96 | $160.31 | 11,573,060 |
| 2020-02-12 | $277.23 | $295.53 | $277.00 | $291.66 | $147.05 | 6,012,880 |
| 2020-02-11 | $278.50 | $289.30 | $278.50 | $282.90 | $142.63 | 5,061,910 |
| 2020-02-10 | $295.80 | $295.91 | $275.00 | $281.60 | $141.98 | 8,042,380 |
| 2020-02-07 | $280.82 | $298.76 | $277.31 | $294.48 | $148.47 | 7,717,790 |
| 2020-02-06 | $272.25 | $284.08 | $272.00 | $283.12 | $142.74 | 7,207,120 |
| 2020-02-05 | $280.17 | $293.50 | $275.82 | $281.49 | $141.92 | 9,043,980 |
| 2020-02-04 | $254.80 | $279.17 | $254.70 | $278.90 | $140.62 | 8,921,930 |
| 2020-02-03 | $254.70 | $258.00 | $254.70 | $254.70 | $128.42 | 4,633,940 |
| 2020-01-31 | $283.00 | $283.00 | $283.00 | $283.00 | $142.68 | 0 |
| 2020-01-30 | $283.00 | $283.00 | $283.00 | $283.00 | $142.68 | 0 |
| 2020-01-29 | $283.00 | $283.00 | $283.00 | $283.00 | $142.68 | 0 |
| 2020-01-28 | $283.00 | $283.00 | $283.00 | $283.00 | $142.68 | 0 |
| 2020-01-27 | $283.00 | $283.00 | $283.00 | $283.00 | $142.68 | 0 |
| 2020-01-24 | $283.00 | $283.00 | $283.00 | $283.00 | $142.68 | 0 |
| 2020-01-23 | $280.00 | $305.00 | $262.55 | $283.00 | $142.68 | 10,307,640 |
| 2020-01-22 | $268.33 | $292.04 | $263.01 | $289.60 | $146.01 | 6,981,760 |
| 2020-01-21 | $261.50 | $277.77 | $259.00 | $271.42 | $136.85 | 9,511,930 |
| 2020-01-20 | $254.37 | $276.18 | $254.37 | $276.00 | $139.15 | 7,061,390 |
| 2020-01-17 | $254.65 | $256.66 | $249.05 | $253.01 | $127.56 | 4,468,620 |
| 2020-01-16 | $255.51 | $262.22 | $250.00 | $252.20 | $127.15 | 4,624,880 |
| 2020-01-15 | $250.11 | $260.78 | $248.28 | $256.18 | $129.16 | 5,891,980 |
| 2020-01-14 | $256.20 | $261.12 | $249.58 | $253.99 | $128.06 | 7,057,610 |
| 2020-01-13 | $245.03 | $264.88 | $239.20 | $261.80 | $132.00 | 9,199,620 |
| 2020-01-10 | $223.00 | $248.38 | $223.00 | $245.00 | $123.52 | 8,648,510 |
| 2020-01-09 | $215.40 | $227.89 | $211.67 | $225.80 | $113.84 | 8,010,650 |
| 2020-01-08 | $212.43 | $217.00 | $210.39 | $213.50 | $107.64 | 5,061,010 |
| 2020-01-07 | $223.00 | $226.88 | $209.00 | $212.78 | $107.28 | 9,243,860 |
| 2020-01-06 | $215.50 | $229.80 | $215.50 | $226.00 | $113.95 | 6,469,670 |
| 2020-01-03 | $224.00 | $224.40 | $214.66 | $220.40 | $111.12 | 7,056,440 |
| 2020-01-02 | $207.01 | $224.86 | $206.10 | $219.53 | $110.68 | 9,954,650 |
| 2020-01-01 | $204.89 | $204.89 | $204.89 | $204.89 | $103.30 | 0 |
| 2019-12-31 | $207.64 | $210.15 | $201.06 | $204.89 | $103.30 | 5,247,850 |
| 2019-12-30 | $200.00 | $209.10 | $194.00 | $207.38 | $104.56 | 6,493,710 |
| 2019-12-27 | $210.00 | $212.00 | $199.40 | $200.00 | $100.84 | 7,389,080 |
| 2019-12-26 | $216.10 | $218.64 | $205.18 | $210.33 | $106.04 | 7,377,540 |
| 2019-12-25 | $199.00 | $214.92 | $197.92 | $214.92 | $108.36 | 8,294,570 |
| 2019-12-24 | $186.24 | $199.80 | $182.81 | $195.38 | $98.51 | 8,586,320 |
| 2019-12-23 | $183.99 | $187.16 | $179.00 | $182.30 | $91.91 | 11,348,290 |
| 2019-12-20 | $197.90 | $199.88 | $194.00 | $195.30 | $98.47 | 4,844,680 |
| 2019-12-19 | $201.91 | $202.00 | $192.22 | $195.97 | $98.80 | 8,604,380 |
| 2019-12-18 | $202.52 | $210.58 | $202.00 | $205.97 | $103.85 | 6,167,990 |
| 2019-12-17 | $204.19 | $206.43 | $201.00 | $203.55 | $102.63 | 5,214,660 |
| 2019-12-16 | $202.00 | $208.40 | $196.77 | $204.99 | $103.35 | 8,274,250 |
| 2019-12-13 | $210.00 | $210.00 | $198.50 | $203.33 | $102.52 | 8,637,010 |
| 2019-12-12 | $201.44 | $212.99 | $199.59 | $210.00 | $105.88 | 7,576,030 |
| 2019-12-11 | $197.00 | $202.60 | $193.46 | $200.00 | $100.84 | 6,082,420 |
| 2019-12-10 | $194.85 | $202.70 | $191.00 | $199.11 | $100.39 | 7,073,750 |
| 2019-12-09 | $194.95 | $199.98 | $190.87 | $196.85 | $99.25 | 8,040,190 |
| 2019-12-06 | $188.00 | $195.99 | $186.00 | $194.05 | $97.84 | 7,031,310 |
| 2019-12-05 | $180.26 | $196.56 | $179.36 | $188.50 | $95.04 | 9,708,200 |
| 2019-12-04 | $177.30 | $184.67 | $175.26 | $181.70 | $91.61 | 8,100,190 |
| 2019-12-03 | $169.01 | $180.80 | $168.14 | $179.55 | $90.53 | 9,338,900 |
| 2019-12-02 | $164.50 | $171.90 | $163.86 | $171.60 | $86.52 | 6,790,730 |
| 2019-11-29 | $165.97 | $168.67 | $159.53 | $165.40 | $83.39 | 6,955,010 |
| 2019-11-28 | $165.94 | $170.90 | $163.90 | $166.79 | $84.09 | 5,351,210 |
| 2019-11-27 | $161.50 | $171.00 | $158.50 | $166.25 | $83.82 | 9,192,150 |
| 2019-11-26 | $158.92 | $163.20 | $158.92 | $162.87 | $82.12 | 7,299,970 |
| 2019-11-25 | $161.00 | $163.09 | $156.88 | $157.51 | $79.41 | 7,633,920 |
| 2019-11-22 | $170.50 | $177.99 | $159.50 | $161.90 | $81.63 | 12,475,920 |
| 2019-11-21 | $167.90 | $172.90 | $167.01 | $169.30 | $85.36 | 4,786,110 |
| 2019-11-20 | $177.05 | $180.20 | $169.21 | $170.38 | $85.90 | 6,596,110 |
| 2019-11-19 | $170.09 | $180.27 | $169.37 | $178.90 | $90.20 | 5,997,240 |
| 2019-11-18 | $172.11 | $174.90 | $167.50 | $172.60 | $87.02 | 6,670,310 |
| 2019-11-15 | $180.32 | $184.48 | $171.50 | $171.90 | $86.67 | 8,515,160 |
| 2019-11-14 | $173.95 | $180.88 | $171.74 | $180.88 | $91.20 | 9,007,470 |
| 2019-11-13 | $163.98 | $177.00 | $161.00 | $175.75 | $88.61 | 9,744,040 |
| 2019-11-12 | $165.02 | $167.50 | $155.57 | $163.60 | $82.48 | 7,344,110 |
| 2019-11-11 | $165.00 | $170.46 | $162.80 | $166.93 | $84.16 | 6,872,640 |
| 2019-11-08 | $168.90 | $170.80 | $163.23 | $166.99 | $84.19 | 7,496,010 |
| 2019-11-07 | $169.50 | $169.51 | $163.30 | $167.40 | $84.40 | 7,072,380 |
| 2019-11-06 | $173.80 | $178.60 | $166.73 | $169.52 | $85.47 | 8,451,470 |
| 2019-11-05 | $165.15 | $179.30 | $163.50 | $173.80 | $87.63 | 9,623,880 |
| 2019-11-04 | $159.80 | $168.30 | $158.00 | $165.12 | $83.25 | 8,602,930 |
| 2019-11-01 | $154.00 | $162.22 | $151.22 | $159.84 | $80.59 | 7,512,120 |
| 2019-10-31 | $158.50 | $160.97 | $153.00 | $153.93 | $77.61 | 9,466,590 |
| 2019-10-30 | $150.20 | $158.95 | $150.20 | $158.60 | $79.96 | 15,857,780 |
| 2019-10-29 | $150.01 | $150.87 | $143.68 | $144.50 | $72.85 | 6,395,590 |
| 2019-10-28 | $145.16 | $149.87 | $142.80 | $149.26 | $75.25 | 7,732,190 |
| 2019-10-25 | $138.08 | $143.50 | $136.48 | $142.20 | $71.69 | 5,189,330 |
| 2019-10-24 | $139.58 | $140.59 | $134.11 | $136.59 | $68.87 | 5,518,640 |
| 2019-10-23 | $142.00 | $144.45 | $139.11 | $141.00 | $71.09 | 5,379,270 |
| 2019-10-22 | $137.09 | $145.00 | $135.00 | $141.45 | $71.32 | 10,446,870 |
| 2019-10-21 | $132.40 | $136.66 | $129.57 | $135.49 | $68.31 | 7,333,800 |
| 2019-10-18 | $137.54 | $139.50 | $129.48 | $132.00 | $66.55 | 9,328,440 |
| 2019-10-17 | $138.28 | $139.10 | $135.44 | $137.72 | $69.44 | 3,864,220 |
| 2019-10-16 | $139.28 | $141.44 | $136.10 | $137.30 | $69.22 | 6,071,240 |
| 2019-10-15 | $145.44 | $146.20 | $137.16 | $138.50 | $69.83 | 9,153,940 |
| 2019-10-14 | $143.09 | $148.50 | $142.85 | $146.80 | $74.01 | 8,302,660 |
| 2019-10-11 | $147.00 | $148.43 | $139.18 | $141.20 | $71.19 | 7,387,600 |
| 2019-10-10 | $142.61 | $147.80 | $142.00 | $146.51 | $73.87 | 8,063,540 |
| 2019-10-09 | $139.77 | $143.60 | $137.32 | $142.66 | $71.93 | 6,995,310 |
| 2019-10-08 | $146.21 | $147.87 | $135.98 | $140.35 | $70.76 | 8,980,710 |
| 2019-10-07 | $145.38 | $145.38 | $145.38 | $145.38 | $73.30 | 0 |
| 2019-10-04 | $145.38 | $145.38 | $145.38 | $145.38 | $73.30 | 0 |
| 2019-10-03 | $145.38 | $145.38 | $145.38 | $145.38 | $73.30 | 0 |
| 2019-10-02 | $145.38 | $145.38 | $145.38 | $145.38 | $73.30 | 0 |
| 2019-10-01 | $145.38 | $145.38 | $145.38 | $145.38 | $73.30 | 0 |
| 2019-09-30 | $147.85 | $149.00 | $141.50 | $145.38 | $73.30 | 8,255,660 |
| 2019-09-27 | $149.63 | $152.66 | $146.80 | $148.02 | $74.63 | 10,002,820 |
| 2019-09-26 | $161.00 | $161.32 | $146.00 | $148.51 | $74.88 | 13,406,180 |
| 2019-09-25 | $171.00 | $173.98 | $156.26 | $158.38 | $79.85 | 16,577,140 |
| 2019-09-24 | $176.00 | $181.87 | $172.80 | $172.88 | $87.16 | 12,778,450 |
| 2019-09-23 | $167.00 | $180.29 | $162.79 | $180.29 | $90.90 | 13,578,620 |
| 2019-09-20 | $151.16 | $165.33 | $151.16 | $163.90 | $82.64 | 15,975,820 |
| 2019-09-19 | $146.60 | $150.50 | $145.58 | $150.30 | $75.78 | 7,897,260 |
| 2019-09-18 | $145.99 | $150.80 | $143.70 | $147.40 | $74.32 | 9,137,820 |
| 2019-09-17 | $150.80 | $151.08 | $142.00 | $144.02 | $72.61 | 10,640,110 |
| 2019-09-16 | $151.00 | $152.40 | $148.60 | $149.96 | $75.61 | 5,459,710 |
| 2019-09-13 | $151.20 | $151.20 | $151.20 | $151.20 | $76.23 | 0 |
| 2019-09-12 | $151.69 | $154.41 | $147.60 | $151.20 | $76.23 | 5,051,690 |
| 2019-09-11 | $152.88 | $158.43 | $148.01 | $150.72 | $75.99 | 7,151,590 |
| 2019-09-10 | $158.00 | $159.60 | $150.00 | $153.99 | $77.64 | 9,982,080 |
| 2019-09-09 | $147.88 | $155.10 | $145.56 | $155.10 | $78.20 | 13,079,330 |
| 2019-09-06 | $141.64 | $148.90 | $140.00 | $141.00 | $71.09 | 8,393,850 |
| 2019-09-05 | $146.30 | $149.25 | $141.63 | $141.90 | $71.54 | 7,815,380 |
| 2019-09-04 | $144.07 | $145.82 | $138.70 | $144.77 | $72.99 | 7,223,360 |
| 2019-09-03 | $137.28 | $150.50 | $135.98 | $143.95 | $72.58 | 9,567,180 |
| 2019-09-02 | $130.24 | $138.00 | $125.51 | $137.28 | $69.21 | 9,963,630 |
| 2019-08-30 | $125.00 | $135.40 | $124.90 | $131.55 | $66.33 | 14,296,780 |
| 2019-08-29 | $121.60 | $125.24 | $115.66 | $123.09 | $62.06 | 8,332,920 |
| 2019-08-28 | $123.70 | $124.89 | $119.88 | $120.00 | $60.50 | 11,421,800 |
| 2019-08-27 | $117.20 | $125.24 | $116.20 | $121.50 | $61.26 | 10,307,380 |
| 2019-08-26 | $112.50 | $116.12 | $111.81 | $113.85 | $57.40 | 5,435,280 |
| 2019-08-23 | $113.01 | $116.32 | $110.00 | $114.80 | $57.88 | 6,513,160 |
| 2019-08-22 | $110.63 | $117.00 | $108.80 | $112.50 | $56.72 | 8,989,810 |
| 2019-08-21 | $102.35 | $112.83 | $102.30 | $110.79 | $55.86 | 9,766,590 |
| 2019-08-20 | $103.00 | $104.84 | $102.00 | $102.82 | $51.84 | 6,982,220 |
| 2019-08-19 | $100.20 | $103.50 | $98.06 | $101.23 | $51.04 | 10,154,060 |
| 2019-08-16 | $90.97 | $97.01 | $90.58 | $96.33 | $48.57 | 9,029,850 |
| 2019-08-15 | $84.37 | $91.67 | $84.37 | $90.59 | $45.67 | 9,467,860 |
| 2019-08-14 | $88.89 | $95.65 | $88.89 | $91.81 | $46.29 | 9,694,400 |
| 2019-08-13 | $85.76 | $88.50 | $83.12 | $87.20 | $43.96 | 5,718,820 |
| 2019-08-12 | $86.41 | $87.55 | $84.68 | $87.00 | $43.86 | 6,058,310 |
| 2019-08-09 | $90.00 | $90.60 | $85.10 | $86.20 | $43.46 | 4,473,270 |
| 2019-08-08 | $88.01 | $89.16 | $86.60 | $88.68 | $44.71 | 3,222,140 |
| 2019-08-07 | $88.28 | $89.18 | $86.04 | $87.43 | $44.08 | 4,139,740 |
| 2019-08-06 | $88.01 | $89.40 | $84.79 | $87.87 | $44.30 | 6,120,310 |
| 2019-08-05 | $92.77 | $93.83 | $89.52 | $90.14 | $45.45 | 4,299,850 |
| 2019-08-02 | $88.14 | $94.68 | $88.08 | $93.10 | $46.94 | 5,610,600 |
| 2019-08-01 | $97.06 | $97.06 | $91.46 | $92.30 | $46.54 | 7,722,650 |
| 2019-07-31 | $98.39 | $98.74 | $96.89 | $97.80 | $49.31 | 2,859,920 |
| 2019-07-30 | $101.70 | $102.45 | $97.50 | $98.06 | $49.44 | 5,467,370 |
| 2019-07-29 | $102.02 | $104.00 | $100.66 | $101.60 | $51.22 | 2,719,320 |
| 2019-07-26 | $102.00 | $104.21 | $101.03 | $102.10 | $51.48 | 4,423,580 |
| 2019-07-25 | $99.80 | $103.05 | $99.80 | $102.95 | $51.91 | 5,195,250 |
| 2019-07-24 | $100.12 | $103.35 | $98.80 | $100.27 | $50.55 | 5,384,990 |
| 2019-07-23 | $96.80 | $100.94 | $95.20 | $100.90 | $50.87 | 4,821,380 |
| 2019-07-22 | $99.30 | $100.00 | $92.51 | $95.77 | $48.29 | 4,541,290 |
| 2019-07-19 | $98.09 | $99.85 | $96.81 | $97.93 | $49.37 | 3,939,460 |
| 2019-07-18 | $100.00 | $100.75 | $95.90 | $96.85 | $48.83 | 5,089,210 |
| 2019-07-17 | $101.48 | $104.20 | $99.60 | $100.48 | $50.66 | 6,276,020 |
| 2019-07-16 | $98.02 | $104.50 | $97.60 | $101.78 | $51.32 | 6,772,930 |
| 2019-07-15 | $91.50 | $99.68 | $88.36 | $98.60 | $49.71 | 8,018,600 |
| 2019-07-12 | $93.77 | $93.81 | $91.80 | $91.82 | $46.29 | 2,653,520 |
| 2019-07-11 | $95.00 | $95.56 | $91.77 | $93.00 | $46.89 | 5,320,720 |
| 2019-07-10 | $89.93 | $94.58 | $89.77 | $92.98 | $46.88 | 5,905,130 |
| 2019-07-09 | $89.63 | $90.38 | $87.80 | $88.49 | $44.62 | 3,070,140 |
| 2019-07-08 | $92.25 | $92.25 | $87.55 | $87.70 | $44.22 | 4,870,010 |
| 2019-07-05 | $93.76 | $94.30 | $90.80 | $93.15 | $46.96 | 3,499,460 |
| 2019-07-04 | $92.43 | $95.68 | $91.00 | $93.45 | $47.12 | 4,949,640 |
| 2019-07-03 | $90.60 | $92.88 | $89.10 | $92.18 | $46.48 | 4,292,370 |
| 2019-07-02 | $91.00 | $93.40 | $90.00 | $90.90 | $45.83 | 4,820,420 |
| 2019-07-01 | $90.10 | $92.15 | $89.50 | $91.32 | $46.04 | 6,292,680 |
| 2019-06-28 | $87.49 | $87.50 | $85.06 | $86.70 | $43.71 | 3,040,050 |
| 2019-06-27 | $85.90 | $89.80 | $85.65 | $86.37 | $43.55 | 6,884,710 |
| 2019-06-26 | $81.01 | $86.78 | $80.96 | $85.93 | $43.32 | 7,437,980 |
| 2019-06-25 | $84.00 | $84.16 | $80.21 | $81.15 | $40.91 | 5,232,540 |
| 2019-06-24 | $85.17 | $86.80 | $83.21 | $84.58 | $42.64 | 4,762,770 |
| 2019-06-21 | $84.44 | $87.50 | $84.36 | $86.45 | $43.59 | 6,441,530 |
| 2019-06-20 | $80.39 | $85.40 | $80.10 | $83.90 | $42.30 | 6,151,580 |
| 2019-06-19 | $79.00 | $81.39 | $78.91 | $80.56 | $40.62 | 6,271,260 |
| 2019-06-18 | $77.45 | $77.45 | $76.10 | $76.27 | $38.45 | 1,678,260 |
| 2019-06-17 | $77.21 | $79.61 | $76.80 | $77.12 | $38.88 | 2,752,860 |
| 2019-06-14 | $78.16 | $81.49 | $78.16 | $79.01 | $39.84 | 6,391,760 |
| 2019-06-13 | $77.89 | $78.28 | $77.29 | $77.86 | $39.26 | 2,807,000 |
| 2019-06-12 | $77.68 | $78.85 | $77.36 | $77.93 | $39.29 | 3,622,930 |
| 2019-06-11 | $76.07 | $78.38 | $74.30 | $78.30 | $39.48 | 5,910,730 |
| 2019-06-10 | $74.60 | $76.40 | $74.40 | $76.03 | $38.33 | 3,012,830 |
| 2019-06-07 | $74.40 | $74.40 | $74.40 | $74.40 | $37.51 | 0 |
| 2019-06-06 | $75.39 | $75.39 | $74.05 | $74.40 | $37.51 | 2,305,900 |
| 2019-06-05 | $76.41 | $76.53 | $74.30 | $75.18 | $37.90 | 2,689,260 |
| 2019-06-04 | $75.50 | $76.26 | $73.70 | $75.48 | $38.06 | 2,674,630 |
| 2019-06-03 | $77.87 | $78.50 | $75.00 | $75.10 | $37.86 | 4,616,960 |
| 2019-05-31 | $78.89 | $80.08 | $76.61 | $77.01 | $38.68 | 5,120,660 |
| 2019-05-30 | $80.00 | $80.55 | $76.00 | $78.89 | $39.63 | 8,977,180 |
| 2019-05-29 | $83.00 | $86.40 | $82.66 | $84.39 | $42.39 | 4,458,510 |
| 2019-05-28 | $85.80 | $86.46 | $83.45 | $83.82 | $42.10 | 5,473,840 |
| 2019-05-27 | $81.88 | $86.36 | $81.00 | $85.04 | $42.72 | 7,155,950 |
| 2019-05-24 | $83.39 | $84.85 | $81.00 | $81.52 | $40.95 | 5,246,900 |
| 2019-05-23 | $87.88 | $88.84 | $83.51 | $84.85 | $42.62 | 8,697,880 |
| 2019-05-22 | $80.72 | $87.18 | $80.01 | $87.15 | $43.78 | 11,257,930 |
| 2019-05-21 | $81.99 | $82.36 | $78.00 | $80.87 | $40.62 | 5,388,690 |
| 2019-05-20 | $81.00 | $82.55 | $79.51 | $81.48 | $40.93 | 6,898,000 |
| 2019-05-17 | $82.04 | $84.50 | $77.98 | $78.32 | $39.34 | 7,321,050 |
| 2019-05-16 | $81.50 | $81.80 | $78.81 | $79.79 | $40.08 | 3,625,450 |
| 2019-05-15 | $81.73 | $81.91 | $80.13 | $81.20 | $40.79 | 3,212,300 |
| 2019-05-14 | $81.07 | $83.26 | $79.87 | $79.87 | $40.12 | 4,143,400 |
| 2019-05-13 | $83.50 | $85.20 | $81.25 | $82.40 | $41.39 | 4,411,270 |
| 2019-05-10 | $80.80 | $85.75 | $76.73 | $85.26 | $42.83 | 7,440,670 |
| 2019-05-09 | $81.32 | $81.90 | $78.79 | $79.65 | $40.01 | 4,938,680 |
| 2019-05-08 | $73.88 | $82.15 | $72.89 | $78.90 | $39.63 | 6,869,460 |
| 2019-05-07 | $73.66 | $76.54 | $73.66 | $75.34 | $37.84 | 5,284,210 |
| 2019-05-06 | $79.50 | $80.27 | $74.68 | $74.68 | $37.51 | 5,464,410 |
| 2019-05-03 | $82.98 | $82.98 | $82.98 | $82.98 | $41.68 | 0 |
| 2019-05-02 | $82.98 | $82.98 | $82.98 | $82.98 | $41.68 | 0 |
| 2019-05-01 | $82.98 | $82.98 | $82.98 | $82.98 | $41.68 | 0 |
| 2019-04-30 | $80.00 | $84.51 | $79.00 | $82.98 | $41.68 | 8,328,220 |
| 2019-04-29 | $96.84 | $97.63 | $87.03 | $87.14 | $43.77 | 7,807,070 |
| 2019-04-26 | $99.67 | $101.22 | $96.50 | $96.70 | $48.57 | 3,903,720 |
| 2019-04-25 | $103.75 | $105.97 | $99.13 | $99.67 | $50.07 | 4,052,870 |
| 2019-04-24 | $100.50 | $105.05 | $100.30 | $105.03 | $52.76 | 5,135,820 |
| 2019-04-23 | $100.00 | $103.25 | $99.23 | $100.30 | $50.38 | 4,094,120 |
| 2019-04-22 | $99.51 | $103.30 | $98.59 | $100.11 | $50.29 | 5,384,850 |
| 2019-04-19 | $99.56 | $100.50 | $97.58 | $99.10 | $49.78 | 2,938,790 |
| 2019-04-18 | $101.82 | $101.82 | $97.30 | $99.57 | $50.02 | 4,697,590 |
| 2019-04-17 | $102.81 | $105.51 | $101.69 | $102.22 | $51.35 | 4,198,160 |
| 2019-04-16 | $99.50 | $104.00 | $96.30 | $103.30 | $51.89 | 6,652,440 |
| 2019-04-15 | $105.00 | $105.77 | $99.01 | $99.34 | $49.90 | 4,007,670 |
| 2019-04-12 | $103.71 | $104.88 | $100.57 | $102.00 | $51.24 | 3,729,090 |
| 2019-04-11 | $108.10 | $109.11 | $102.60 | $103.95 | $52.22 | 4,491,240 |
| 2019-04-10 | $109.51 | $109.84 | $105.60 | $107.80 | $54.15 | 4,550,400 |
| 2019-04-09 | $111.13 | $114.78 | $109.20 | $110.35 | $55.43 | 4,595,070 |
| 2019-04-08 | $118.00 | $118.39 | $109.31 | $112.27 | $56.39 | 8,731,070 |
| 2019-04-05 | $119.03 | $119.03 | $119.03 | $119.03 | $59.79 | 0 |
| 2019-04-04 | $115.00 | $119.03 | $111.00 | $119.03 | $59.79 | 13,234,010 |
| 2019-04-03 | $108.21 | $108.21 | $108.21 | $108.21 | $54.35 | 0 |
| 2019-04-02 | $105.15 | $110.73 | $103.45 | $108.21 | $54.35 | 8,921,420 |
| 2019-04-01 | $102.60 | $106.30 | $102.53 | $104.20 | $52.34 | 7,912,580 |
| 2019-03-29 | $98.52 | $101.99 | $94.81 | $101.59 | $51.03 | 7,802,870 |
| 2019-03-28 | $98.05 | $102.76 | $97.23 | $98.30 | $49.38 | 5,940,460 |
| 2019-03-27 | $101.69 | $101.95 | $95.31 | $98.10 | $49.28 | 5,653,000 |
| 2019-03-26 | $103.30 | $105.50 | $99.51 | $100.00 | $50.23 | 5,074,290 |
| 2019-03-25 | $100.20 | $105.96 | $99.05 | $102.90 | $51.69 | 5,560,730 |
| 2019-03-22 | $107.00 | $107.00 | $102.60 | $104.00 | $52.24 | 6,861,000 |
| 2019-03-21 | $101.35 | $104.20 | $100.13 | $102.19 | $51.33 | 5,547,980 |
| 2019-03-20 | $102.03 | $105.65 | $99.10 | $101.38 | $50.92 | 5,060,990 |
| 2019-03-19 | $101.78 | $109.00 | $100.79 | $104.59 | $52.54 | 7,308,160 |
| 2019-03-18 | $99.75 | $101.98 | $96.83 | $101.79 | $51.13 | 5,237,050 |
| 2019-03-15 | $100.70 | $104.00 | $97.39 | $98.00 | $49.23 | 7,006,410 |
| 2019-03-14 | $101.00 | $102.50 | $95.21 | $100.50 | $50.48 | 9,981,200 |
| 2019-03-13 | $112.08 | $114.90 | $102.60 | $104.50 | $52.49 | 10,509,160 |
| 2019-03-12 | $110.99 | $117.50 | $108.88 | $114.00 | $57.26 | 9,651,990 |
| 2019-03-11 | $107.53 | $113.88 | $104.98 | $108.11 | $54.30 | 10,794,560 |
| 2019-03-08 | $102.00 | $114.95 | $98.50 | $105.90 | $53.19 | 13,508,140 |
| 2019-03-07 | $104.10 | $105.50 | $100.70 | $104.50 | $52.49 | 10,303,540 |
| 2019-03-06 | $110.00 | $110.00 | $103.56 | $106.95 | $53.72 | 8,711,170 |
| 2019-03-05 | $97.00 | $106.38 | $95.80 | $106.38 | $53.44 | 9,632,660 |
| 2019-03-04 | $96.20 | $101.40 | $95.60 | $96.71 | $48.58 | 9,673,990 |
| 2019-03-01 | $93.50 | $94.25 | $89.86 | $92.21 | $46.32 | 5,084,880 |
| 2019-02-28 | $91.22 | $94.88 | $91.18 | $92.00 | $46.21 | 4,961,480 |
| 2019-02-27 | $92.70 | $95.58 | $90.50 | $92.60 | $46.51 | 7,406,700 |
| 2019-02-26 | $89.36 | $98.25 | $89.36 | $93.11 | $46.77 | 12,116,250 |
| 2019-02-25 | $86.66 | $89.33 | $85.50 | $89.33 | $44.87 | 11,744,920 |
| 2019-02-22 | $76.45 | $81.22 | $75.18 | $81.21 | $40.79 | 11,321,900 |
| 2019-02-21 | $76.15 | $79.89 | $76.15 | $77.11 | $38.73 | 7,516,730 |
| 2019-02-20 | $78.00 | $78.29 | $75.18 | $76.50 | $38.43 | 6,026,220 |
| 2019-02-19 | $79.50 | $80.78 | $77.03 | $78.39 | $39.38 | 7,083,040 |
| 2019-02-18 | $76.10 | $78.70 | $74.48 | $78.60 | $39.48 | 7,922,970 |
| 2019-02-15 | $76.16 | $77.50 | $74.66 | $74.70 | $37.52 | 5,299,720 |
| 2019-02-14 | $75.27 | $77.88 | $73.88 | $77.10 | $38.73 | 5,792,300 |
| 2019-02-13 | $74.53 | $78.69 | $74.53 | $75.35 | $37.85 | 8,219,940 |
| 2019-02-12 | $74.90 | $75.30 | $73.55 | $74.14 | $37.24 | 5,543,180 |
| 2019-02-11 | $71.04 | $75.60 | $70.75 | $75.22 | $37.78 | 6,379,070 |
| 2019-02-08 | $71.06 | $71.06 | $71.06 | $71.06 | $35.69 | 0 |
| 2019-02-07 | $71.06 | $71.06 | $71.06 | $71.06 | $35.69 | 0 |
| 2019-02-06 | $71.06 | $71.06 | $71.06 | $71.06 | $35.69 | 0 |
| 2019-02-05 | $71.06 | $71.06 | $71.06 | $71.06 | $35.69 | 0 |
| 2019-02-04 | $71.06 | $71.06 | $71.06 | $71.06 | $35.69 | 0 |
| 2019-02-01 | $68.47 | $71.30 | $68.13 | $71.06 | $35.69 | 5,173,060 |
| 2019-01-31 | $67.18 | $69.90 | $67.18 | $67.69 | $34.00 | 4,766,580 |
| 2019-01-30 | $68.98 | $69.58 | $66.80 | $67.12 | $33.72 | 4,279,560 |
| 2019-01-29 | $68.27 | $70.09 | $66.88 | $69.20 | $34.76 | 6,324,180 |
| 2019-01-28 | $71.00 | $72.88 | $69.58 | $69.90 | $35.11 | 7,887,600 |
| 2019-01-25 | $68.06 | $71.40 | $67.64 | $69.72 | $35.02 | 9,817,780 |
| 2019-01-24 | $64.43 | $70.87 | $64.43 | $68.20 | $34.26 | 10,789,270 |
| 2019-01-23 | $65.65 | $65.75 | $63.84 | $65.00 | $32.65 | 5,237,660 |
| 2019-01-22 | $67.40 | $67.40 | $65.16 | $66.00 | $33.15 | 7,456,370 |
| 2019-01-21 | $62.10 | $67.45 | $61.32 | $67.45 | $33.88 | 13,275,620 |
| 2019-01-18 | $60.60 | $61.56 | $59.87 | $61.32 | $30.80 | 4,140,470 |
| 2019-01-17 | $61.04 | $61.61 | $59.88 | $60.24 | $30.26 | 3,271,210 |
| 2019-01-16 | $60.20 | $62.49 | $60.20 | $60.80 | $30.54 | 4,900,960 |
| 2019-01-15 | $58.47 | $60.18 | $58.05 | $60.10 | $30.19 | 4,084,550 |
| 2019-01-14 | $61.23 | $61.75 | $58.20 | $58.48 | $29.38 | 4,811,540 |
| 2019-01-11 | $61.20 | $61.78 | $61.00 | $61.23 | $30.76 | 2,455,050 |
| 2019-01-10 | $62.13 | $62.50 | $61.09 | $61.12 | $30.70 | 3,207,690 |
| 2019-01-09 | $61.50 | $63.91 | $61.01 | $62.12 | $31.20 | 5,718,730 |
| 2019-01-08 | $62.51 | $62.52 | $60.95 | $61.20 | $30.74 | 3,707,420 |
| 2019-01-07 | $61.20 | $63.80 | $60.90 | $62.90 | $31.60 | 5,651,960 |
| 2019-01-04 | $58.13 | $61.35 | $57.55 | $60.73 | $30.51 | 4,828,530 |
| 2019-01-03 | $59.79 | $60.98 | $59.02 | $59.20 | $29.74 | 3,739,600 |
| 2019-01-02 | $62.49 | $62.58 | $59.69 | $59.80 | $30.04 | 4,241,650 |
| 2019-01-01 | $62.32 | $62.32 | $62.32 | $62.32 | $31.30 | 0 |
| 2018-12-31 | $62.32 | $62.32 | $62.32 | $62.32 | $31.30 | 0 |
| 2018-12-28 | $62.30 | $63.02 | $60.52 | $62.32 | $31.30 | 4,770,620 |
| 2018-12-27 | $66.41 | $66.60 | $62.00 | $62.30 | $31.29 | 5,767,060 |
| 2018-12-26 | $66.80 | $67.68 | $64.90 | $65.00 | $32.65 | 4,537,410 |
| 2018-12-25 | $66.64 | $66.98 | $64.22 | $66.80 | $33.55 | 4,149,550 |
| 2018-12-24 | $66.50 | $67.90 | $66.07 | $67.61 | $33.96 | 2,566,050 |
| 2018-12-21 | $67.95 | $68.06 | $65.47 | $66.97 | $33.64 | 3,715,040 |
| 2018-12-20 | $68.00 | $68.50 | $67.30 | $68.11 | $34.21 | 2,636,340 |
| 2018-12-19 | $68.69 | $69.19 | $67.31 | $67.68 | $34.00 | 2,774,110 |
| 2018-12-18 | $68.72 | $70.18 | $67.68 | $68.50 | $34.41 | 3,258,840 |
| 2018-12-17 | $70.82 | $71.24 | $67.48 | $69.25 | $34.78 | 4,741,780 |
| 2018-12-14 | $72.90 | $73.43 | $70.18 | $70.52 | $35.42 | 5,127,700 |
| 2018-12-13 | $72.51 | $73.40 | $71.83 | $72.82 | $36.58 | 4,924,150 |
| 2018-12-12 | $77.77 | $77.99 | $72.00 | $72.02 | $36.18 | 7,752,970 |
| 2018-12-11 | $76.69 | $77.67 | $76.63 | $77.13 | $38.74 | 2,438,960 |
| 2018-12-10 | $76.08 | $77.27 | $75.68 | $76.69 | $38.52 | 2,613,390 |
| 2018-12-07 | $76.00 | $77.56 | $75.80 | $76.51 | $38.43 | 3,963,940 |
| 2018-12-06 | $76.58 | $76.58 | $74.68 | $75.20 | $37.77 | 5,439,430 |
| 2018-12-05 | $76.67 | $78.48 | $76.11 | $77.43 | $38.89 | 4,357,760 |
| 2018-12-04 | $79.00 | $80.25 | $78.55 | $78.84 | $39.60 | 4,547,150 |
| 2018-12-03 | $78.50 | $80.69 | $77.22 | $79.46 | $39.91 | 9,008,290 |
| 2018-11-30 | $73.00 | $76.17 | $72.39 | $75.34 | $37.84 | 5,415,890 |
| 2018-11-29 | $76.82 | $78.33 | $73.88 | $73.90 | $37.12 | 7,306,020 |
| 2018-11-28 | $73.96 | $76.30 | $73.50 | $75.46 | $37.90 | 5,825,060 |
| 2018-11-27 | $73.15 | $74.45 | $72.38 | $73.96 | $37.15 | 5,217,700 |
| 2018-11-26 | $73.00 | $74.26 | $71.58 | $72.08 | $36.21 | 4,229,240 |
| 2018-11-23 | $75.51 | $76.60 | $72.66 | $72.82 | $36.58 | 7,401,060 |
| 2018-11-22 | $78.13 | $78.78 | $74.65 | $75.04 | $37.69 | 7,306,230 |
| 2018-11-21 | $74.10 | $76.99 | $74.10 | $76.96 | $38.66 | 6,496,390 |
| 2018-11-20 | $79.33 | $79.55 | $76.37 | $76.83 | $38.59 | 9,883,100 |
| 2018-11-19 | $76.23 | $83.77 | $76.00 | $80.05 | $40.21 | 10,974,720 |
| 2018-11-16 | $75.50 | $80.39 | $75.00 | $78.86 | $39.61 | 12,442,330 |
| 2018-11-15 | $74.00 | $76.01 | $73.00 | $74.66 | $37.50 | 12,085,140 |
| 2018-11-14 | $68.96 | $74.67 | $68.50 | $73.99 | $37.17 | 17,216,900 |
| 2018-11-13 | $67.00 | $68.45 | $66.60 | $67.88 | $34.10 | 6,911,240 |
| 2018-11-12 | $66.11 | $68.40 | $66.05 | $68.10 | $34.21 | 5,399,520 |
| 2018-11-09 | $65.91 | $67.83 | $65.58 | $66.11 | $33.21 | 4,592,580 |
| 2018-11-08 | $69.80 | $69.90 | $66.58 | $66.87 | $33.59 | 5,910,620 |
| 2018-11-07 | $68.00 | $70.50 | $67.54 | $68.63 | $34.47 | 8,011,920 |
| 2018-11-06 | $70.38 | $70.70 | $65.85 | $68.26 | $34.29 | 9,384,760 |
| 2018-11-05 | $72.14 | $73.51 | $69.68 | $71.27 | $35.80 | 8,554,010 |
| 2018-11-02 | $69.69 | $74.00 | $68.79 | $73.18 | $36.76 | 11,324,790 |
| 2018-11-01 | $71.00 | $71.50 | $63.45 | $67.47 | $33.89 | 11,714,840 |
| 2018-10-31 | $68.94 | $68.94 | $68.94 | $68.94 | $34.63 | 0 |
| 2018-10-30 | $68.94 | $68.94 | $68.94 | $68.94 | $34.63 | 0 |
| 2018-10-29 | $68.94 | $68.94 | $68.94 | $68.94 | $34.63 | 0 |
| 2018-10-26 | $68.94 | $68.94 | $68.94 | $68.94 | $34.63 | 0 |
| 2018-10-25 | $68.94 | $68.94 | $68.94 | $68.94 | $34.63 | 0 |
| 2018-10-24 | $71.75 | $72.39 | $68.40 | $68.94 | $34.63 | 6,051,850 |
| 2018-10-23 | $75.20 | $75.44 | $70.58 | $71.39 | $35.86 | 6,351,940 |
| 2018-10-22 | $71.30 | $77.18 | $70.85 | $76.04 | $38.20 | 7,859,710 |
| 2018-10-19 | $67.26 | $71.30 | $65.49 | $70.60 | $35.46 | 7,816,420 |
| 2018-10-18 | $71.47 | $71.50 | $68.14 | $69.24 | $34.78 | 3,787,730 |
| 2018-10-17 | $72.00 | $72.50 | $68.51 | $71.48 | $35.91 | 6,021,800 |
| 2018-10-16 | $71.95 | $73.90 | $68.32 | $69.30 | $34.81 | 4,740,230 |
| 2018-10-15 | $71.20 | $74.30 | $71.14 | $72.07 | $36.20 | 4,790,130 |
| 2018-10-12 | $69.14 | $72.60 | $67.12 | $71.65 | $35.99 | 6,660,210 |
| 2018-10-11 | $70.00 | $73.30 | $67.78 | $69.00 | $34.66 | 7,226,840 |
| 2018-10-10 | $74.05 | $77.65 | $73.00 | $75.23 | $37.79 | 5,737,910 |
| 2018-10-09 | $77.11 | $78.75 | $72.39 | $74.45 | $37.40 | 9,168,070 |
| 2018-10-08 | $85.00 | $85.00 | $79.86 | $79.86 | $40.11 | 5,065,260 |
| 2018-10-05 | $88.73 | $88.73 | $88.73 | $88.73 | $44.57 | 0 |
| 2018-10-04 | $88.73 | $88.73 | $88.73 | $88.73 | $44.57 | 0 |
| 2018-10-03 | $88.73 | $88.73 | $88.73 | $88.73 | $44.57 | 0 |
| 2018-10-02 | $88.73 | $88.73 | $88.73 | $88.73 | $44.57 | 0 |
| 2018-10-01 | $88.73 | $88.73 | $88.73 | $88.73 | $44.57 | 0 |
| 2018-09-28 | $88.77 | $89.32 | $86.50 | $88.73 | $44.57 | 3,735,100 |
| 2018-09-27 | $90.61 | $91.78 | $88.15 | $88.50 | $44.45 | 3,906,540 |
| 2018-09-26 | $89.05 | $92.50 | $88.58 | $90.87 | $45.64 | 4,860,060 |
| 2018-09-25 | $87.51 | $91.17 | $86.87 | $89.50 | $44.96 | 4,838,220 |
| 2018-09-24 | $88.70 | $88.70 | $88.70 | $88.70 | $44.55 | 0 |
| 2018-09-21 | $89.49 | $89.58 | $84.50 | $88.70 | $44.55 | 6,988,960 |
| 2018-09-20 | $89.99 | $91.00 | $88.61 | $88.96 | $44.69 | 3,616,330 |
| 2018-09-19 | $86.88 | $92.85 | $85.44 | $90.36 | $45.39 | 7,443,960 |
| 2018-09-18 | $84.47 | $87.31 | $84.40 | $87.20 | $43.80 | 4,327,210 |
| 2018-09-17 | $87.07 | $87.87 | $84.80 | $84.95 | $42.67 | 4,267,130 |
| 2018-09-14 | $90.90 | $91.10 | $87.00 | $87.81 | $44.11 | 4,596,690 |
| 2018-09-13 | $94.80 | $95.15 | $85.48 | $89.91 | $45.16 | 8,022,350 |
| 2018-09-12 | $92.77 | $94.99 | $91.50 | $93.30 | $46.87 | 4,083,160 |
| 2018-09-11 | $94.98 | $95.50 | $90.88 | $92.78 | $46.60 | 6,281,410 |
| 2018-09-10 | $101.66 | $101.66 | $92.92 | $94.16 | $47.30 | 8,989,870 |
| 2018-09-07 | $107.25 | $109.64 | $99.99 | $102.58 | $51.53 | 6,834,560 |
| 2018-09-06 | $106.79 | $110.09 | $105.30 | $107.71 | $54.10 | 3,782,130 |
| 2018-09-05 | $111.11 | $112.36 | $107.58 | $107.60 | $54.05 | 4,240,500 |
| 2018-09-04 | $110.07 | $113.47 | $108.05 | $112.10 | $56.31 | 5,004,640 |
| 2018-09-03 | $108.90 | $110.32 | $103.90 | $110.00 | $55.25 | 4,443,970 |
| 2018-08-31 | $110.62 | $111.73 | $109.31 | $109.32 | $54.91 | 3,114,860 |
| 2018-08-30 | $115.00 | $115.47 | $110.10 | $110.50 | $55.51 | 4,752,540 |
| 2018-08-29 | $114.20 | $115.50 | $113.25 | $114.95 | $57.74 | 3,327,530 |
| 2018-08-28 | $114.20 | $116.21 | $113.29 | $114.76 | $57.65 | 3,585,040 |
| 2018-08-27 | $110.00 | $116.99 | $110.00 | $114.00 | $57.26 | 7,685,750 |
| 2018-08-24 | $106.80 | $113.68 | $106.80 | $112.10 | $56.31 | 7,847,570 |
| 2018-08-23 | $103.00 | $108.40 | $102.63 | $107.72 | $54.11 | 6,350,590 |
| 2018-08-22 | $104.88 | $106.80 | $102.59 | $103.57 | $52.02 | 3,653,120 |
| 2018-08-21 | $104.49 | $107.18 | $102.30 | $105.90 | $53.19 | 4,478,250 |
| 2018-08-20 | $101.88 | $104.96 | $99.62 | $104.96 | $52.72 | 4,107,500 |
| 2018-08-17 | $104.90 | $105.85 | $101.13 | $102.79 | $51.63 | 3,649,230 |
| 2018-08-16 | $101.98 | $106.89 | $100.51 | $102.87 | $51.67 | 4,899,930 |
| 2018-08-15 | $108.12 | $109.93 | $104.00 | $104.90 | $52.69 | 5,310,410 |
| 2018-08-14 | $113.33 | $114.20 | $106.85 | $108.96 | $54.73 | 6,496,360 |
| 2018-08-13 | $109.66 | $115.28 | $108.68 | $114.64 | $57.58 | 6,147,900 |
| 2018-08-10 | $106.70 | $112.50 | $106.04 | $111.17 | $55.84 | 6,155,930 |
| 2018-08-09 | $98.72 | $108.11 | $98.17 | $106.79 | $53.64 | 7,249,270 |
| 2018-08-08 | $105.90 | $106.90 | $98.48 | $99.42 | $49.94 | 4,891,610 |
| 2018-08-07 | $105.06 | $107.33 | $100.01 | $107.07 | $53.78 | 5,859,680 |
| 2018-08-06 | $106.00 | $108.13 | $102.90 | $104.69 | $52.59 | 4,475,010 |
| 2018-08-03 | $115.53 | $117.70 | $108.60 | $108.69 | $54.60 | 7,851,170 |
| 2018-08-02 | $119.00 | $122.38 | $114.38 | $120.50 | $60.53 | 6,891,810 |
| 2018-08-01 | $116.04 | $124.50 | $116.04 | $118.68 | $59.61 | 8,546,000 |
| 2018-07-31 | $114.25 | $115.70 | $113.00 | $114.94 | $57.74 | 3,020,930 |
| 2018-07-30 | $118.24 | $118.55 | $112.25 | $113.55 | $57.04 | 4,612,930 |
| 2018-07-27 | $117.00 | $119.60 | $115.50 | $118.31 | $59.43 | 3,446,330 |
| 2018-07-26 | $125.01 | $125.60 | $114.00 | $117.68 | $59.11 | 8,726,840 |
| 2018-07-25 | $125.10 | $129.47 | $125.10 | $126.32 | $63.45 | 4,751,680 |
| 2018-07-24 | $125.50 | $127.70 | $123.50 | $126.39 | $63.49 | 7,036,010 |
| 2018-07-23 | $120.89 | $129.16 | $120.00 | $128.24 | $64.42 | 9,055,500 |
| 2018-07-20 | $116.90 | $121.36 | $114.12 | $119.04 | $59.79 | 6,174,980 |
| 2018-07-19 | $115.90 | $118.33 | $114.03 | $116.02 | $58.28 | 5,255,460 |
| 2018-07-18 | $122.10 | $124.99 | $116.83 | $116.97 | $58.76 | 7,481,520 |
| 2018-07-17 | $118.13 | $121.99 | $115.89 | $119.58 | $60.07 | 7,939,670 |
| 2018-07-16 | $116.60 | $119.80 | $114.14 | $117.04 | $58.79 | 7,041,000 |
| 2018-07-13 | $108.06 | $118.00 | $107.50 | $116.19 | $58.36 | 11,368,820 |
| 2018-07-12 | $101.60 | $111.00 | $101.50 | $109.15 | $54.83 | 10,890,270 |
| 2018-07-11 | $100.00 | $103.17 | $98.21 | $100.95 | $50.71 | 6,155,010 |
| 2018-07-10 | $103.88 | $105.60 | $100.50 | $102.81 | $51.64 | 6,252,190 |
| 2018-07-09 | $103.50 | $105.99 | $102.55 | $104.59 | $52.54 | 5,920,830 |
| 2018-07-06 | $102.07 | $108.90 | $102.07 | $103.38 | $51.93 | 8,782,560 |
| 2018-07-05 | $107.69 | $108.88 | $102.45 | $102.55 | $51.51 | 8,276,910 |
| 2018-07-04 | $112.13 | $113.98 | $107.80 | $109.27 | $54.89 | 7,494,670 |
| 2018-07-03 | $107.20 | $116.50 | $105.38 | $113.16 | $56.84 | 9,520,040 |
| 2018-07-02 | $107.90 | $109.50 | $104.91 | $107.53 | $54.01 | 6,852,450 |
| 2018-06-29 | $100.00 | $108.57 | $99.31 | $108.52 | $54.51 | 8,736,190 |
| 2018-06-28 | $100.98 | $103.50 | $98.50 | $98.70 | $49.58 | 5,009,100 |
| 2018-06-27 | $98.50 | $102.93 | $98.50 | $101.01 | $50.74 | 8,742,920 |
| 2018-06-26 | $89.02 | $99.96 | $88.70 | $97.64 | $49.05 | 8,457,160 |
| 2018-06-25 | $93.09 | $93.80 | $90.25 | $90.87 | $45.64 | 3,517,600 |
| 2018-06-22 | $89.17 | $93.80 | $88.01 | $91.92 | $46.17 | 4,863,860 |
| 2018-06-21 | $98.73 | $99.98 | $90.41 | $90.56 | $45.49 | 6,555,840 |
| 2018-06-20 | $99.50 | $103.00 | $96.50 | $100.26 | $50.36 | 5,330,400 |
| 2018-06-19 | $103.52 | $109.71 | $95.56 | $101.19 | $50.83 | 7,296,280 |
| 2018-06-18 | $104.87 | $104.87 | $104.87 | $104.87 | $52.68 | 0 |
| 2018-06-15 | $103.74 | $105.68 | $101.00 | $104.87 | $52.68 | 4,241,640 |
| 2018-06-14 | $102.72 | $105.96 | $101.20 | $103.92 | $52.20 | 4,635,060 |
| 2018-06-13 | $100.50 | $106.66 | $99.50 | $103.83 | $52.15 | 7,040,910 |
| 2018-06-12 | $100.25 | $101.50 | $96.85 | $100.00 | $50.23 | 5,942,750 |
| 2018-06-11 | $103.88 | $103.95 | $100.00 | $100.26 | $50.36 | 4,851,780 |
| 2018-06-08 | $107.00 | $108.10 | $103.52 | $104.70 | $52.59 | 4,887,900 |
| 2018-06-07 | $112.30 | $112.50 | $107.43 | $108.33 | $54.42 | 3,486,760 |
| 2018-06-06 | $110.99 | $112.60 | $109.68 | $111.10 | $55.81 | 4,639,370 |
| 2018-06-05 | $106.60 | $112.50 | $105.20 | $111.68 | $56.10 | 5,894,640 |
| 2018-06-04 | $105.88 | $108.32 | $103.80 | $105.93 | $53.21 | 5,423,530 |
| 2018-06-01 | $107.90 | $109.99 | $103.16 | $104.18 | $52.33 | 5,795,940 |
| 2018-05-31 | $110.69 | $111.80 | $104.61 | $108.45 | $54.48 | 5,363,200 |
| 2018-05-30 | $111.18 | $116.43 | $108.55 | $109.71 | $55.11 | 5,503,600 |
| 2018-05-29 | $116.99 | $118.33 | $112.50 | $113.20 | $56.86 | 4,611,410 |
| 2018-05-28 | $120.32 | $121.97 | $115.80 | $116.00 | $58.27 | 4,194,220 |
| 2018-05-25 | $123.21 | $125.50 | $120.14 | $120.65 | $60.60 | 4,016,510 |
| 2018-05-24 | $128.05 | $129.00 | $123.00 | $123.23 | $61.90 | 4,504,580 |
| 2018-05-23 | $128.60 | $131.58 | $127.80 | $128.27 | $64.43 | 5,340,640 |
| 2018-05-22 | $129.01 | $131.50 | $127.33 | $128.87 | $64.73 | 5,288,840 |
| 2018-05-21 | $118.80 | $131.35 | $118.80 | $131.35 | $65.98 | 6,971,820 |
| 2018-05-18 | $170.50 | $171.95 | $164.50 | $167.56 | $59.98 | 2,256,230 |
| 2018-05-17 | $170.09 | $173.47 | $167.05 | $170.55 | $61.05 | 2,747,980 |
| 2018-05-16 | $163.00 | $175.27 | $162.20 | $169.29 | $60.60 | 5,605,070 |
| 2018-05-15 | $161.90 | $164.35 | $157.51 | $163.89 | $58.67 | 4,073,400 |
| 2018-05-14 | $162.00 | $167.30 | $160.20 | $161.71 | $57.89 | 2,922,940 |
| 2018-05-11 | $166.75 | $167.80 | $161.59 | $165.07 | $59.09 | 2,989,290 |
| 2018-05-10 | $171.95 | $172.98 | $165.13 | $166.91 | $59.75 | 3,475,040 |
| 2018-05-09 | $171.20 | $176.97 | $171.05 | $172.72 | $61.83 | 2,941,580 |
| 2018-05-08 | $174.00 | $178.17 | $170.01 | $172.99 | $61.92 | 3,065,220 |
| 2018-05-07 | $172.20 | $176.33 | $169.88 | $173.11 | $61.97 | 3,110,690 |
| 2018-05-04 | $166.00 | $176.45 | $164.68 | $173.18 | $61.99 | 4,989,870 |
| 2018-05-03 | $167.00 | $169.00 | $157.09 | $168.11 | $60.18 | 7,335,950 |
| 2018-05-02 | $174.20 | $180.35 | $171.50 | $174.48 | $62.46 | 4,389,840 |
| 2018-05-01 | $174.59 | $174.59 | $174.59 | $174.59 | $62.50 | 0 |
| 2018-04-30 | $174.59 | $174.59 | $174.59 | $174.59 | $62.50 | 0 |
| 2018-04-27 | $185.68 | $185.68 | $169.00 | $174.59 | $62.50 | 6,809,530 |
| 2018-04-26 | $188.68 | $193.28 | $180.40 | $181.23 | $64.87 | 5,911,680 |
| 2018-04-25 | $195.55 | $198.00 | $186.88 | $189.56 | $67.85 | 5,797,290 |
| 2018-04-24 | $191.00 | $199.49 | $185.00 | $199.15 | $71.29 | 5,107,360 |
| 2018-04-23 | $205.01 | $205.50 | $192.21 | $193.71 | $69.34 | 6,591,360 |
| 2018-04-20 | $195.00 | $209.90 | $194.76 | $205.37 | $73.51 | 8,924,980 |
| 2018-04-19 | $199.00 | $206.71 | $195.50 | $196.88 | $70.47 | 8,589,160 |
| 2018-04-18 | $181.00 | $195.99 | $177.91 | $195.99 | $70.16 | 8,912,760 |
| 2018-04-17 | $193.00 | $199.19 | $177.38 | $178.17 | $63.78 | 7,937,110 |
| 2018-04-16 | $184.00 | $192.50 | $180.50 | $187.70 | $67.19 | 5,093,060 |
| 2018-04-13 | $183.02 | $190.40 | $180.68 | $186.93 | $66.91 | 4,256,240 |
| 2018-04-12 | $190.00 | $193.53 | $180.10 | $181.00 | $64.79 | 4,453,830 |
| 2018-04-11 | $190.97 | $197.00 | $188.96 | $191.43 | $68.52 | 2,587,990 |
| 2018-04-10 | $193.97 | $195.00 | $184.44 | $191.19 | $68.44 | 4,726,510 |
| 2018-04-09 | $199.86 | $201.88 | $191.01 | $195.28 | $69.90 | 3,766,980 |
| 2018-04-06 | $199.85 | $199.85 | $199.85 | $199.85 | $71.54 | 0 |
| 2018-04-05 | $199.85 | $199.85 | $199.85 | $199.85 | $71.54 | 0 |
| 2018-04-04 | $208.00 | $209.47 | $199.40 | $199.85 | $71.54 | 4,485,000 |
| 2018-04-03 | $205.00 | $211.80 | $198.68 | $208.82 | $74.75 | 5,683,930 |
| 2018-04-02 | $200.00 | $215.67 | $198.59 | $207.94 | $74.43 | 8,846,690 |
| 2018-03-30 | $191.08 | $198.55 | $188.50 | $196.80 | $70.45 | 6,245,000 |
| 2018-03-29 | $197.00 | $199.90 | $182.80 | $190.89 | $68.33 | 5,347,580 |
| 2018-03-28 | $192.10 | $204.77 | $192.10 | $194.84 | $69.74 | 5,442,420 |
| 2018-03-27 | $191.77 | $198.08 | $186.00 | $195.90 | $70.12 | 7,203,230 |
| 2018-03-26 | $182.30 | $192.77 | $180.80 | $188.94 | $67.63 | 6,464,860 |
| 2018-03-23 | $173.00 | $184.50 | $171.01 | $177.12 | $63.40 | 7,904,500 |
| 2018-03-22 | $193.53 | $195.29 | $180.81 | $182.12 | $65.19 | 6,862,630 |
| 2018-03-21 | $203.33 | $204.33 | $191.10 | $193.56 | $69.29 | 5,740,970 |
| 2018-03-20 | $203.07 | $207.50 | $200.12 | $202.61 | $72.53 | 3,858,920 |
| 2018-03-19 | $188.00 | $207.50 | $187.66 | $204.58 | $73.23 | 7,284,530 |
| 2018-03-16 | $201.00 | $204.65 | $185.18 | $190.01 | $68.02 | 6,972,850 |
| 2018-03-15 | $191.30 | $199.98 | $191.10 | $199.66 | $71.47 | 5,645,600 |
| 2018-03-14 | $198.88 | $202.00 | $189.00 | $192.70 | $68.98 | 6,030,370 |
| 2018-03-13 | $196.00 | $207.89 | $193.00 | $196.86 | $70.47 | 7,687,520 |
| 2018-03-12 | $177.00 | $192.81 | $175.50 | $192.81 | $69.02 | 7,097,490 |
| 2018-03-09 | $171.30 | $181.00 | $171.08 | $175.28 | $62.74 | 6,935,710 |
| 2018-03-08 | $176.43 | $178.88 | $170.51 | $172.80 | $61.85 | 5,361,470 |
| 2018-03-07 | $175.31 | $181.00 | $170.51 | $175.48 | $62.81 | 6,882,710 |
| 2018-03-06 | $171.14 | $183.42 | $171.00 | $177.12 | $63.40 | 9,820,640 |
| 2018-03-05 | $153.01 | $166.85 | $153.00 | $166.85 | $59.72 | 11,077,100 |
| 2018-03-02 | $150.00 | $174.44 | $150.00 | $151.68 | $54.29 | 14,570,950 |
| 2018-03-01 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-28 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-27 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-26 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-23 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-22 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-21 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-20 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-19 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-16 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-15 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-14 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-13 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-12 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-09 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-08 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-07 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-06 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-05 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-02 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-02-01 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-31 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-30 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-29 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-26 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-25 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-24 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-23 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-22 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-19 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-18 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-17 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-16 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-15 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-12 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-11 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-10 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-09 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-08 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-05 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-04 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-03 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-02 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2018-01-01 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-29 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-28 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-27 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-26 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-25 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-22 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-21 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-20 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-19 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-18 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-15 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-14 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-13 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-12 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-11 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-08 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-07 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-06 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-05 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-04 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-12-01 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-30 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-29 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-28 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-27 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-24 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-23 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-22 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-21 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-20 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-17 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-16 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-15 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-14 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-13 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-10 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-09 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-08 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-07 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-06 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-03 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-02 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-11-01 | $163.12 | $163.12 | $163.12 | $163.12 | $58.39 | 0 |
| 2017-10-31 | $155.99 | $163.50 | $153.10 | $163.12 | $58.39 | 7,665,660 |
| 2017-10-30 | $148.64 | $148.64 | $148.64 | $148.64 | $53.21 | 1,255,040 |
| 2017-10-27 | $134.20 | $136.00 | $131.80 | $135.13 | $48.37 | 2,715,290 |
| 2017-10-26 | $124.51 | $134.90 | $124.51 | $134.35 | $48.09 | 3,549,240 |
| 2017-10-25 | $121.18 | $126.62 | $120.10 | $124.41 | $44.53 | 2,032,610 |
| 2017-10-24 | $124.67 | $125.26 | $120.00 | $123.61 | $44.25 | 2,010,180 |
| 2017-10-23 | $119.87 | $125.50 | $119.41 | $124.57 | $44.59 | 2,642,860 |
| 2017-10-20 | $115.78 | $120.97 | $115.01 | $118.79 | $42.52 | 2,572,860 |
| 2017-10-19 | $125.50 | $126.86 | $115.00 | $115.78 | $41.44 | 4,161,450 |
| 2017-10-18 | $127.13 | $130.51 | $125.18 | $126.44 | $45.26 | 1,776,960 |
| 2017-10-17 | $128.50 | $129.61 | $125.50 | $126.91 | $45.43 | 1,789,700 |
| 2017-10-16 | $130.08 | $133.50 | $127.60 | $129.11 | $46.22 | 2,078,760 |
| 2017-10-13 | $129.50 | $132.40 | $126.62 | $131.18 | $46.96 | 1,852,120 |
| 2017-10-12 | $129.99 | $131.47 | $125.50 | $129.10 | $46.21 | 1,986,520 |
| 2017-10-11 | $135.20 | $135.98 | $127.60 | $128.68 | $46.06 | 2,991,100 |
| 2017-10-10 | $135.48 | $136.58 | $132.95 | $135.91 | $48.65 | 2,345,680 |
| 2017-10-09 | $133.00 | $140.40 | $131.01 | $134.91 | $48.29 | 3,831,260 |
| 2017-10-06 | $130.26 | $130.26 | $130.26 | $130.26 | $46.63 | 0 |
| 2017-10-05 | $130.26 | $130.26 | $130.26 | $130.26 | $46.63 | 0 |
| 2017-10-04 | $130.26 | $130.26 | $130.26 | $130.26 | $46.63 | 0 |
| 2017-10-03 | $130.26 | $130.26 | $130.26 | $130.26 | $46.63 | 0 |
| 2017-10-02 | $130.26 | $130.26 | $130.26 | $130.26 | $46.63 | 0 |
| 2017-09-29 | $128.99 | $132.66 | $127.00 | $130.26 | $46.63 | 2,809,130 |
| 2017-09-28 | $124.34 | $132.08 | $124.00 | $127.17 | $45.52 | 3,248,530 |
| 2017-09-27 | $124.05 | $126.77 | $121.00 | $124.83 | $44.68 | 3,096,560 |
| 2017-09-26 | $122.89 | $125.88 | $120.68 | $123.46 | $44.19 | 3,303,170 |
| 2017-09-25 | $130.15 | $131.78 | $125.00 | $125.39 | $44.88 | 3,353,680 |
| 2017-09-22 | $128.99 | $132.49 | $127.33 | $132.25 | $47.34 | 2,967,080 |
| 2017-09-21 | $134.00 | $134.00 | $126.82 | $129.91 | $46.50 | 4,195,760 |
| 2017-09-20 | $124.00 | $135.28 | $123.93 | $131.37 | $47.02 | 5,061,750 |
| 2017-09-19 | $127.00 | $128.98 | $122.78 | $123.92 | $44.36 | 3,910,450 |
| 2017-09-18 | $116.88 | $127.59 | $116.78 | $127.59 | $45.67 | 5,670,280 |
| 2017-09-15 | $124.22 | $124.88 | $115.00 | $115.99 | $41.52 | 4,727,430 |
| 2017-09-14 | $125.46 | $126.88 | $120.00 | $124.41 | $44.53 | 5,255,440 |
| 2017-09-13 | $112.66 | $123.19 | $110.00 | $123.19 | $44.10 | 5,441,850 |
| 2017-09-12 | $109.80 | $112.50 | $106.00 | $111.99 | $40.09 | 4,895,660 |
| 2017-09-11 | $107.60 | $112.88 | $107.60 | $109.40 | $39.16 | 3,654,130 |
| 2017-09-08 | $108.30 | $110.67 | $105.12 | $109.11 | $39.06 | 3,593,490 |
| 2017-09-07 | $101.93 | $111.80 | $101.89 | $106.75 | $38.21 | 5,967,790 |
| 2017-09-06 | $101.48 | $105.48 | $99.01 | $102.98 | $36.86 | 5,420,180 |
| 2017-09-05 | $98.88 | $101.88 | $97.33 | $98.68 | $35.32 | 4,463,790 |
| 2017-09-04 | $98.01 | $99.99 | $96.70 | $98.58 | $35.29 | 3,660,250 |
| 2017-09-01 | $94.88 | $102.32 | $93.77 | $98.49 | $35.26 | 6,148,200 |
| 2017-08-31 | $91.38 | $96.00 | $89.61 | $95.60 | $34.22 | 6,075,450 |
| 2017-08-30 | $91.00 | $92.60 | $87.01 | $91.61 | $32.79 | 9,446,480 |
| 2017-08-29 | $87.45 | $87.45 | $87.45 | $87.45 | $31.30 | 2,167,770 |
| 2017-08-28 | $75.50 | $79.50 | $75.50 | $79.50 | $28.46 | 3,373,540 |
| 2017-08-25 | $70.01 | $73.50 | $69.86 | $72.27 | $25.87 | 2,279,750 |
| 2017-08-24 | $71.50 | $71.50 | $69.60 | $69.86 | $25.01 | 1,419,330 |
| 2017-08-23 | $73.00 | $73.92 | $69.80 | $70.31 | $25.17 | 3,545,100 |
| 2017-08-22 | $73.40 | $76.30 | $73.10 | $74.86 | $26.80 | 2,188,430 |
| 2017-08-21 | $70.14 | $74.58 | $70.05 | $73.43 | $26.28 | 3,064,650 |
| 2017-08-18 | $70.50 | $74.88 | $69.16 | $70.14 | $25.11 | 1,865,710 |
| 2017-08-17 | $69.24 | $73.77 | $69.07 | $71.14 | $25.46 | 1,528,440 |
| 2017-08-16 | $68.66 | $70.78 | $68.22 | $69.55 | $24.90 | 1,140,640 |
| 2017-08-15 | $69.50 | $69.96 | $68.70 | $69.02 | $24.71 | 1,038,500 |
| 2017-08-14 | $67.50 | $70.65 | $65.60 | $70.05 | $25.07 | 2,643,480 |
| 2017-08-11 | $64.28 | $72.00 | $64.28 | $68.40 | $24.48 | 6,865,650 |
| 2017-08-10 | $71.33 | $71.33 | $71.33 | $71.33 | $25.53 | 550,400 |
| 2017-08-09 | $79.25 | $79.25 | $79.25 | $79.25 | $28.37 | 0 |
| 2017-08-08 | $79.25 | $79.25 | $79.25 | $79.25 | $28.37 | 0 |
| 2017-08-07 | $79.25 | $79.25 | $79.25 | $79.25 | $28.37 | 0 |
| 2017-08-04 | $79.25 | $79.25 | $79.25 | $79.25 | $28.37 | 0 |
| 2017-08-03 | $75.71 | $80.60 | $74.91 | $79.25 | $28.37 | 2,967,360 |
| 2017-08-02 | $76.00 | $81.10 | $75.01 | $75.64 | $27.08 | 2,931,830 |
| 2017-08-01 | $71.10 | $77.64 | $70.65 | $77.01 | $27.57 | 3,203,370 |
| 2017-07-31 | $71.10 | $71.36 | $68.80 | $71.10 | $25.45 | 2,243,850 |
| 2017-07-28 | $73.15 | $73.24 | $70.86 | $71.08 | $25.44 | 2,202,390 |
| 2017-07-27 | $71.55 | $74.36 | $71.08 | $73.25 | $26.22 | 2,444,310 |
| 2017-07-26 | $71.24 | $72.59 | $71.24 | $71.72 | $25.67 | 890,280 |
| 2017-07-25 | $73.50 | $73.72 | $70.80 | $72.11 | $25.81 | 1,587,920 |
| 2017-07-24 | $75.00 | $75.39 | $72.00 | $73.37 | $26.26 | 2,376,560 |
| 2017-07-21 | $76.73 | $78.76 | $75.92 | $76.73 | $27.47 | 2,448,780 |
| 2017-07-20 | $73.29 | $76.79 | $72.00 | $75.85 | $27.15 | 2,234,510 |
| 2017-07-19 | $74.00 | $75.48 | $68.29 | $73.44 | $26.29 | 3,375,230 |
| 2017-07-18 | $74.47 | $76.40 | $73.22 | $75.88 | $27.16 | 1,446,720 |
| 2017-07-17 | $79.41 | $80.35 | $74.18 | $74.77 | $26.76 | 2,990,330 |
| 2017-07-14 | $82.75 | $83.85 | $81.10 | $81.18 | $29.06 | 1,746,120 |
| 2017-07-13 | $83.57 | $85.56 | $82.25 | $82.96 | $29.70 | 2,061,710 |
| 2017-07-12 | $87.03 | $87.76 | $80.81 | $84.23 | $30.15 | 2,091,250 |
| 2017-07-11 | $86.10 | $88.23 | $85.29 | $86.82 | $31.08 | 1,607,350 |
| 2017-07-10 | $89.50 | $91.40 | $86.90 | $87.06 | $31.16 | 2,413,930 |
| 2017-07-07 | $86.10 | $92.58 | $85.25 | $91.42 | $32.72 | 4,551,760 |
| 2017-07-06 | $83.74 | $86.40 | $82.28 | $86.22 | $30.86 | 2,526,520 |
| 2017-07-05 | $83.50 | $84.56 | $82.51 | $83.71 | $29.96 | 1,490,540 |
| 2017-07-04 | $84.00 | $85.08 | $82.68 | $83.11 | $29.75 | 1,380,530 |
| 2017-07-03 | $78.00 | $85.00 | $77.65 | $84.06 | $30.09 | 2,953,160 |
| 2017-06-30 | $77.81 | $78.85 | $77.03 | $77.81 | $27.85 | 1,314,530 |
| 2017-06-29 | $77.99 | $79.90 | $77.62 | $78.18 | $27.98 | 1,333,170 |
| 2017-06-28 | $78.50 | $79.00 | $77.20 | $77.83 | $27.86 | 842,340 |
| 2017-06-27 | $79.03 | $80.00 | $78.42 | $78.70 | $28.17 | 1,347,060 |
| 2017-06-26 | $76.70 | $79.96 | $76.51 | $79.45 | $28.44 | 2,124,040 |
| 2017-06-23 | $76.86 | $77.86 | $75.18 | $77.34 | $27.68 | 1,756,220 |
| 2017-06-22 | $83.77 | $84.12 | $75.01 | $77.26 | $27.66 | 3,251,680 |
| 2017-06-21 | $83.80 | $84.20 | $82.68 | $83.23 | $29.79 | 935,520 |
| 2017-06-20 | $83.88 | $84.70 | $82.25 | $83.80 | $30.00 | 1,495,050 |
| 2017-06-19 | $82.60 | $83.88 | $81.92 | $82.76 | $29.62 | 983,600 |
| 2017-06-16 | $82.35 | $83.76 | $81.50 | $81.69 | $29.24 | 1,217,190 |
| 2017-06-15 | $78.28 | $83.71 | $78.28 | $82.67 | $29.59 | 2,410,960 |
| 2017-06-14 | $79.11 | $80.17 | $77.56 | $79.22 | $28.36 | 1,863,340 |
| 2017-06-13 | $79.00 | $80.50 | $76.00 | $79.93 | $28.61 | 3,433,180 |
| 2017-06-12 | $87.99 | $88.50 | $79.88 | $79.88 | $28.59 | 4,678,430 |
| 2017-06-09 | $87.88 | $89.77 | $87.08 | $88.76 | $31.77 | 907,400 |
| 2017-06-08 | $91.00 | $92.20 | $87.00 | $88.23 | $31.58 | 2,286,850 |
| 2017-06-07 | $89.18 | $92.28 | $89.18 | $91.61 | $32.79 | 2,126,700 |
| 2017-06-06 | $89.50 | $90.41 | $87.70 | $88.87 | $31.81 | 1,520,850 |
| 2017-06-05 | $90.30 | $93.15 | $90.00 | $90.25 | $32.31 | 1,552,740 |
| 2017-06-02 | $86.30 | $89.91 | $85.20 | $89.26 | $31.95 | 1,623,660 |
| 2017-06-01 | $87.47 | $90.75 | $87.00 | $87.33 | $31.26 | 1,607,090 |
| 2017-05-31 | $91.18 | $93.28 | $87.52 | $87.77 | $31.42 | 2,498,550 |
| 2017-05-30 | $88.58 | $88.58 | $88.58 | $88.58 | $31.71 | 0 |
| 2017-05-29 | $88.58 | $88.58 | $88.58 | $88.58 | $31.71 | 0 |
| 2017-05-26 | $90.35 | $91.00 | $87.30 | $88.58 | $31.71 | 1,344,120 |
| 2017-05-25 | $89.60 | $91.78 | $88.70 | $90.82 | $32.51 | 1,597,040 |
| 2017-05-24 | $87.00 | $90.39 | $86.41 | $89.10 | $31.89 | 1,303,980 |
| 2017-05-23 | $91.67 | $93.49 | $87.13 | $87.78 | $31.42 | 3,056,000 |
| 2017-05-22 | $97.78 | $99.79 | $94.63 | $94.83 | $33.94 | 1,027,520 |
| 2017-05-19 | $199.99 | $199.99 | $191.10 | $195.00 | $34.81 | 1,163,830 |
| 2017-05-18 | $198.22 | $202.95 | $196.02 | $199.32 | $35.58 | 1,078,690 |
| 2017-05-17 | $198.00 | $210.98 | $189.90 | $200.11 | $35.72 | 1,825,490 |
| 2017-05-16 | $190.80 | $199.37 | $185.50 | $198.96 | $35.51 | 1,118,440 |
| 2017-05-15 | $194.00 | $194.50 | $183.33 | $188.98 | $33.73 | 1,351,620 |
| 2017-05-12 | $205.51 | $206.94 | $189.51 | $194.66 | $34.74 | 2,154,870 |
| 2017-05-11 | $200.00 | $206.78 | $198.00 | $205.42 | $36.67 | 1,159,580 |
| 2017-05-10 | $203.55 | $211.13 | $199.20 | $201.65 | $35.99 | 1,519,640 |
| 2017-05-09 | $192.21 | $206.00 | $192.21 | $204.48 | $36.50 | 1,748,910 |
| 2017-05-08 | $188.80 | $198.98 | $188.01 | $193.73 | $34.58 | 1,188,180 |
| 2017-05-05 | $189.48 | $192.50 | $186.90 | $189.99 | $33.91 | 797,930 |
| 2017-05-04 | $191.10 | $192.01 | $187.69 | $189.38 | $33.80 | 644,010 |
| 2017-05-03 | $198.02 | $201.90 | $185.02 | $191.38 | $34.16 | 1,285,080 |
| 2017-05-02 | $199.98 | $202.50 | $196.10 | $198.55 | $35.44 | 917,610 |
| 2017-05-01 | $198.06 | $198.06 | $198.06 | $198.06 | $35.35 | 0 |
| 2017-04-28 | $203.00 | $207.70 | $197.21 | $198.06 | $35.35 | 2,019,950 |
| 2017-04-27 | $191.11 | $198.00 | $184.18 | $194.99 | $34.80 | 1,352,720 |
| 2017-04-26 | $173.43 | $192.04 | $173.43 | $191.99 | $34.27 | 1,902,640 |
| 2017-04-25 | $175.00 | $177.99 | $173.44 | $174.58 | $31.16 | 584,760 |
| 2017-04-24 | $173.11 | $177.50 | $168.24 | $174.99 | $31.23 | 652,620 |
| 2017-04-21 | $182.98 | $182.98 | $172.88 | $174.90 | $31.22 | 825,820 |
| 2017-04-20 | $181.05 | $184.68 | $177.13 | $180.09 | $32.14 | 969,690 |
| 2017-04-19 | $177.99 | $182.51 | $171.33 | $181.50 | $32.40 | 1,086,110 |
| 2017-04-18 | $178.00 | $185.00 | $175.64 | $176.56 | $31.51 | 734,310 |
| 2017-04-17 | $165.00 | $179.08 | $165.00 | $178.53 | $31.87 | 1,246,010 |
| 2017-04-14 | $179.57 | $181.80 | $176.31 | $177.90 | $31.75 | 829,830 |
| 2017-04-13 | $179.90 | $186.70 | $177.50 | $179.49 | $32.04 | 1,531,290 |
| 2017-04-12 | $197.00 | $199.91 | $183.65 | $183.65 | $32.78 | 3,441,850 |
| 2017-04-11 | $204.06 | $204.06 | $204.06 | $204.06 | $36.42 | 0 |
| 2017-04-10 | $211.52 | $213.00 | $197.01 | $204.06 | $36.42 | 2,578,980 |
| 2017-04-07 | $208.00 | $222.77 | $205.00 | $215.03 | $38.38 | 2,397,150 |
| 2017-04-06 | $207.50 | $210.80 | $203.01 | $209.60 | $37.41 | 1,600,770 |
| 2017-04-05 | $204.89 | $209.89 | $197.01 | $206.01 | $36.77 | 2,328,810 |
| 2017-04-04 | $210.10 | $210.10 | $210.10 | $210.10 | $37.50 | 0 |
| 2017-04-03 | $210.10 | $210.10 | $210.10 | $210.10 | $37.50 | 0 |
| 2017-03-31 | $220.00 | $224.86 | $207.00 | $210.10 | $37.50 | 3,051,890 |
| 2017-03-30 | $220.00 | $227.00 | $215.88 | $223.83 | $39.95 | 3,084,140 |
| 2017-03-29 | $220.93 | $221.00 | $208.75 | $215.20 | $38.41 | 3,015,780 |
| 2017-03-28 | $215.45 | $231.00 | $212.36 | $225.09 | $40.18 | 3,836,330 |
| 2017-03-27 | $210.67 | $227.00 | $209.00 | $215.45 | $38.46 | 3,309,690 |
| 2017-03-24 | $203.00 | $211.88 | $203.00 | $206.42 | $36.84 | 2,600,270 |
| 2017-03-23 | $228.50 | $230.57 | $205.63 | $205.76 | $36.73 | 5,391,840 |
| 2017-03-22 | $213.00 | $230.60 | $212.00 | $228.48 | $40.78 | 4,676,100 |
| 2017-03-21 | $216.88 | $224.44 | $216.00 | $217.07 | $38.74 | 3,291,060 |
| 2017-03-20 | $220.12 | $227.77 | $213.71 | $215.85 | $38.53 | 3,882,610 |
| 2017-03-17 | $243.50 | $244.53 | $221.29 | $224.76 | $40.12 | 7,241,100 |
| 2017-03-16 | $239.88 | $254.87 | $233.01 | $245.88 | $43.89 | 8,970,850 |
| 2017-03-15 | $236.89 | $236.89 | $230.00 | $236.89 | $42.28 | 5,519,640 |
| 2017-03-14 | $215.35 | $215.35 | $215.35 | $215.35 | $38.44 | 103,850 |
| 2017-03-13 | $195.77 | $195.77 | $195.77 | $195.77 | $34.94 | 1,811,880 |
| 2017-03-10 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-03-09 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-03-08 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-03-07 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-03-06 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-03-03 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-03-02 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-03-01 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-28 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-27 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-24 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-23 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-22 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-21 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-20 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-17 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-16 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-15 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-14 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-13 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-10 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-09 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-08 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-07 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-06 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-03 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-02 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-02-01 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-31 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-30 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-27 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-26 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-25 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-24 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-23 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-20 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-19 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-18 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-17 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-16 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-13 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-12 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-11 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-10 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-09 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-06 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-05 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-04 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-03 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2017-01-02 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-30 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-29 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-28 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-27 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-26 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-23 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-22 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-21 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-20 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-19 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-16 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-15 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-14 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-13 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-12 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-09 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-08 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-07 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-06 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-05 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-02 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-12-01 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-30 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-29 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-28 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-25 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-24 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-23 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-22 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-21 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-18 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-17 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-16 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-15 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-14 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-11 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-10 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-09 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-08 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-07 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-04 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-03 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-02 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-11-01 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-31 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-28 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-27 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-26 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-25 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-24 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-21 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-20 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-19 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-18 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-17 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-14 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-13 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-12 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-11 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-10 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-07 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-06 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-05 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-04 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-10-03 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-09-30 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-09-29 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-09-28 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-09-27 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-09-26 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-09-23 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-09-22 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-09-21 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-09-20 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-09-19 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-09-16 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-09-15 | $177.97 | $177.97 | $177.97 | $177.97 | $31.77 | 0 |
| 2016-09-14 | $177.08 | $188.47 | $177.01 | $177.97 | $31.77 | 10,410,980 |
| 2016-09-13 | $183.79 | $183.79 | $168.33 | $171.34 | $30.58 | 15,950,840 |
| 2016-09-12 | $169.28 | $169.28 | $169.28 | $169.28 | $30.21 | 4,883,130 |
| 2016-09-09 | $153.89 | $153.89 | $153.89 | $153.89 | $27.47 | 181,190 |
| 2016-09-08 | $139.90 | $139.90 | $139.90 | $139.90 | $24.97 | 174,490 |
| 2016-09-07 | $127.18 | $127.18 | $127.18 | $127.18 | $22.70 | 136,630 |
| 2016-09-06 | $115.62 | $115.62 | $115.62 | $115.62 | $20.64 | 54,610 |
| 2016-09-05 | $105.11 | $105.11 | $105.11 | $105.11 | $18.76 | 69,520 |
| 2016-09-02 | $95.55 | $95.55 | $95.55 | $95.55 | $17.05 | 69,310 |
| 2016-09-01 | $86.86 | $86.86 | $86.86 | $86.86 | $15.50 | 12,810 |
| 2016-08-31 | $78.96 | $78.96 | $78.96 | $78.96 | $14.09 | 28,060 |
| 2016-08-30 | $71.78 | $71.78 | $71.78 | $71.78 | $12.81 | 15,120 |
| 2016-08-29 | $65.25 | $65.25 | $65.25 | $65.25 | $11.65 | 14,030 |
| 2016-08-26 | $59.32 | $59.32 | $59.32 | $59.32 | $10.59 | 5,500 |
| 2016-08-25 | $53.93 | $53.93 | $53.93 | $53.93 | $9.63 | 7,160 |
| 2016-08-24 | $49.03 | $49.03 | $49.03 | $49.03 | $8.75 | 4,600 |
| 2016-08-23 | $44.57 | $44.57 | $44.57 | $44.57 | $7.96 | 1,100 |
| 2016-08-22 | $40.52 | $40.52 | $40.52 | $40.52 | $7.23 | 2,900 |
| 2016-08-19 | $36.84 | $36.84 | $36.84 | $36.84 | $6.58 | 500 |
| 2016-08-18 | $27.91 | $33.49 | $27.91 | $33.49 | $5.98 | 7,400 |
Giga Device Semiconductor Beijing Inc (603986) News Headlines
Recent Giga Device Semiconductor Beijing Inc (603986) News
Similar Companies to Giga Device Semiconductor Beijing Inc (603986) 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 | -- | -- | -- |