Wuxi NCE Power Co Ltd (605111) Exchange: SHG
Data as of Aug. 27, 2025
$34.90 ($0.50) 1.45%
Wuxi NCE Power Co Ltd - Daily Information
Click for more stock information on Wuxi NCE Power Co Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $34.50 |
| Previous Close | $34.90 |
| High | $35.20 |
| Low | $34.13 |
| Adjusted Open | $34.50 |
| Previous Adjusted Close | $34.90 |
| Adjusted High | $35.20 |
| Adjusted Low | $34.13 |
About Wuxi NCE Power Co Ltd (605111)
Wuxi NCE Power Co Ltd
Invest in Wuxi NCE Power Co Ltd (605111)
Historical Stock Data for Wuxi NCE Power Co Ltd (605111)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $34.50 | $35.20 | $34.13 | $34.90 | $34.90 | 18,254,000 |
| 2025-08-19 | $34.58 | $34.84 | $34.01 | $34.40 | $34.40 | 13,843,860 |
| 2025-08-18 | $35.17 | $35.24 | $34.50 | $34.68 | $34.68 | 20,413,710 |
| 2025-08-15 | $33.08 | $35.10 | $33.08 | $34.93 | $34.93 | 23,757,070 |
| 2025-08-14 | $34.00 | $34.29 | $33.22 | $33.22 | $33.22 | 16,836,480 |
| 2025-08-13 | $34.00 | $34.15 | $33.65 | $34.00 | $34.00 | 15,121,230 |
| 2025-08-12 | $33.43 | $34.14 | $33.14 | $33.86 | $33.86 | 16,960,800 |
| 2025-08-11 | $32.79 | $33.67 | $32.78 | $33.35 | $33.35 | 11,829,220 |
| 2025-08-08 | $33.21 | $33.29 | $32.60 | $32.93 | $32.93 | 11,908,320 |
| 2025-08-07 | $32.64 | $33.84 | $32.58 | $33.21 | $33.21 | 22,705,590 |
| 2025-08-06 | $32.35 | $32.70 | $32.15 | $32.64 | $32.64 | 7,399,350 |
| 2025-08-05 | $32.36 | $32.47 | $32.10 | $32.40 | $32.40 | 5,672,100 |
| 2025-08-04 | $32.06 | $32.34 | $31.91 | $32.24 | $32.24 | 5,354,890 |
| 2025-08-01 | $31.99 | $32.74 | $31.88 | $32.20 | $32.20 | 7,645,370 |
| 2025-07-31 | $32.39 | $32.76 | $31.86 | $31.99 | $31.99 | 9,422,720 |
| 2025-07-30 | $32.79 | $33.02 | $32.22 | $32.57 | $32.57 | 10,224,900 |
| 2025-07-29 | $32.08 | $32.99 | $32.01 | $32.79 | $32.79 | 11,754,470 |
| 2025-07-28 | $32.38 | $32.49 | $32.04 | $32.19 | $32.19 | 6,859,660 |
| 2025-07-25 | $32.18 | $32.46 | $31.92 | $32.18 | $32.18 | 9,130,420 |
| 2025-07-24 | $31.31 | $32.38 | $31.30 | $32.12 | $32.12 | 12,398,970 |
| 2025-07-23 | $31.51 | $31.74 | $31.28 | $31.33 | $31.33 | 7,931,740 |
| 2025-07-22 | $31.50 | $31.62 | $31.31 | $31.60 | $31.60 | 6,854,460 |
| 2025-07-21 | $31.55 | $31.63 | $31.35 | $31.49 | $31.49 | 5,522,230 |
| 2025-07-18 | $31.55 | $31.70 | $31.36 | $31.60 | $31.60 | 7,042,470 |
| 2025-07-17 | $30.98 | $31.39 | $30.85 | $31.38 | $31.38 | 6,864,840 |
| 2025-07-16 | $31.05 | $31.35 | $30.88 | $31.04 | $31.04 | 5,713,170 |
| 2025-07-15 | $30.91 | $31.18 | $30.67 | $30.97 | $30.97 | 5,263,410 |
| 2025-07-14 | $31.15 | $31.35 | $31.00 | $31.00 | $31.00 | 5,108,540 |
| 2025-07-11 | $30.78 | $31.15 | $30.64 | $31.05 | $31.05 | 6,635,760 |
| 2025-07-10 | $30.54 | $30.94 | $30.53 | $30.76 | $30.76 | 5,317,680 |
| 2025-07-09 | $30.92 | $30.95 | $30.56 | $30.61 | $30.61 | 5,295,970 |
| 2025-07-08 | $30.43 | $30.92 | $30.40 | $30.90 | $30.90 | 6,711,130 |
| 2025-07-07 | $30.47 | $30.55 | $30.30 | $30.34 | $30.34 | 3,729,560 |
| 2025-07-04 | $30.89 | $30.97 | $30.47 | $30.53 | $30.53 | 5,103,630 |
| 2025-07-03 | $30.95 | $31.09 | $30.65 | $30.86 | $30.86 | 6,246,060 |
| 2025-07-02 | $30.90 | $31.44 | $30.45 | $31.02 | $31.02 | 8,528,830 |
| 2025-06-30 | $30.62 | $30.90 | $30.55 | $30.74 | $30.74 | 5,653,250 |
| 2025-06-27 | $30.50 | $30.85 | $30.45 | $30.55 | $30.55 | 6,065,290 |
| 2025-06-26 | $30.63 | $30.74 | $30.30 | $30.32 | $30.32 | 5,550,800 |
| 2025-06-25 | $30.30 | $30.60 | $30.13 | $30.57 | $30.57 | 6,782,870 |
| 2025-06-24 | $29.54 | $30.30 | $29.54 | $30.30 | $30.30 | 6,786,070 |
| 2025-06-23 | $29.11 | $29.73 | $28.99 | $29.48 | $29.48 | 4,801,030 |
| 2025-06-20 | $29.70 | $29.90 | $29.24 | $29.24 | $29.24 | 5,818,190 |
| 2025-06-19 | $29.75 | $30.29 | $29.62 | $29.73 | $29.73 | 6,045,410 |
| 2025-06-18 | $29.75 | $30.10 | $29.62 | $29.96 | $29.96 | 5,369,040 |
| 2025-06-17 | $29.98 | $29.98 | $29.63 | $29.87 | $29.87 | 3,831,110 |
| 2025-06-13 | $30.45 | $30.57 | $29.71 | $29.76 | $29.76 | 7,613,910 |
| 2025-06-12 | $30.90 | $30.90 | $30.54 | $30.63 | $30.63 | 4,003,680 |
| 2025-06-11 | $30.80 | $31.10 | $30.76 | $30.92 | $30.92 | 3,777,930 |
| 2025-06-10 | $31.35 | $31.39 | $30.60 | $30.76 | $30.76 | 5,521,890 |
| 2025-06-09 | $31.36 | $31.47 | $31.16 | $31.32 | $31.32 | 4,542,860 |
| 2025-06-06 | $31.35 | $31.54 | $31.04 | $31.33 | $31.33 | 4,513,990 |
| 2025-06-05 | $30.75 | $31.72 | $30.71 | $31.34 | $31.34 | 6,661,660 |
| 2025-06-04 | $30.66 | $30.83 | $30.52 | $30.80 | $30.80 | 3,748,010 |
| 2025-06-03 | $30.38 | $30.77 | $30.25 | $30.52 | $30.52 | 4,190,820 |
| 2025-05-30 | $30.92 | $30.92 | $30.30 | $30.35 | $30.35 | 4,816,980 |
| 2025-05-29 | $30.50 | $30.93 | $30.38 | $30.92 | $30.92 | 4,750,520 |
| 2025-05-28 | $30.35 | $30.64 | $30.30 | $30.34 | $30.34 | 3,228,810 |
| 2025-05-27 | $30.73 | $30.73 | $30.20 | $30.29 | $30.29 | 4,933,750 |
| 2025-05-26 | $30.24 | $31.19 | $30.24 | $30.80 | $30.80 | 7,210,080 |
| 2025-05-23 | $30.84 | $30.94 | $30.40 | $30.40 | $30.40 | 5,397,270 |
| 2025-05-22 | $31.12 | $31.60 | $30.76 | $30.84 | $30.84 | 6,147,060 |
| 2025-05-21 | $31.01 | $31.43 | $30.70 | $31.13 | $31.13 | 5,655,970 |
| 2025-05-20 | $31.17 | $31.25 | $30.83 | $31.11 | $31.11 | 4,330,460 |
| 2025-05-19 | $31.08 | $31.30 | $30.83 | $31.00 | $31.00 | 4,423,300 |
| 2025-05-16 | $31.13 | $31.49 | $31.11 | $31.18 | $31.18 | 3,866,020 |
| 2025-05-15 | $31.90 | $31.90 | $31.20 | $31.20 | $31.20 | 5,640,230 |
| 2025-05-14 | $31.85 | $32.08 | $31.61 | $31.87 | $31.87 | 5,904,930 |
| 2025-05-13 | $32.35 | $32.40 | $31.80 | $31.83 | $31.83 | 6,916,960 |
| 2025-05-12 | $31.71 | $32.00 | $31.70 | $31.90 | $31.90 | 6,056,110 |
| 2025-05-09 | $32.00 | $32.05 | $31.39 | $31.48 | $31.48 | 6,450,350 |
| 2025-05-08 | $31.44 | $32.11 | $31.40 | $32.00 | $32.00 | 7,634,970 |
| 2025-05-07 | $31.81 | $32.18 | $31.36 | $31.62 | $31.62 | 7,832,920 |
| 2025-05-06 | $31.10 | $31.65 | $31.10 | $31.64 | $31.64 | 7,803,010 |
| 2025-04-30 | $30.55 | $31.06 | $30.50 | $30.92 | $30.92 | 7,885,640 |
| 2025-04-29 | $30.38 | $30.60 | $30.16 | $30.45 | $30.45 | 7,123,380 |
| 2025-04-28 | $31.08 | $31.08 | $30.42 | $30.50 | $30.50 | 7,699,610 |
| 2025-04-25 | $31.55 | $31.60 | $30.80 | $31.12 | $31.12 | 10,257,680 |
| 2025-04-24 | $32.00 | $32.00 | $31.34 | $31.61 | $31.61 | 5,707,060 |
| 2025-04-23 | $32.10 | $32.20 | $31.85 | $32.04 | $32.04 | 5,964,010 |
| 2025-04-22 | $31.72 | $32.09 | $31.68 | $31.87 | $31.87 | 5,801,030 |
| 2025-04-21 | $31.38 | $31.93 | $31.12 | $31.93 | $31.93 | 5,478,810 |
| 2025-04-18 | $31.61 | $31.69 | $31.11 | $31.22 | $31.22 | 4,764,310 |
| 2025-04-17 | $31.60 | $32.38 | $31.53 | $31.62 | $31.62 | 7,779,300 |
| 2025-04-16 | $31.53 | $32.24 | $30.95 | $31.93 | $31.93 | 9,646,040 |
| 2025-04-15 | $31.93 | $31.94 | $31.30 | $31.51 | $31.51 | 6,292,660 |
| 2025-04-14 | $32.50 | $32.55 | $31.71 | $31.88 | $31.88 | 10,247,390 |
| 2025-04-11 | $30.50 | $32.88 | $30.36 | $31.95 | $31.95 | 17,077,370 |
| 2025-04-10 | $31.00 | $31.75 | $30.66 | $30.74 | $30.74 | 11,946,910 |
| 2025-04-09 | $29.70 | $30.85 | $28.12 | $30.57 | $30.57 | 12,809,060 |
| 2025-04-08 | $30.25 | $31.13 | $29.30 | $30.00 | $30.00 | 14,532,620 |
| 2025-04-07 | $31.52 | $32.55 | $30.52 | $30.52 | $30.52 | 12,227,170 |
| 2025-04-03 | $34.37 | $34.85 | $33.49 | $33.91 | $33.91 | 10,236,310 |
| 2025-04-02 | $35.07 | $35.20 | $34.45 | $34.58 | $34.58 | 8,448,550 |
| 2025-04-01 | $34.23 | $35.46 | $34.12 | $35.27 | $35.27 | 20,074,340 |
| 2025-03-31 | $32.85 | $34.26 | $32.83 | $34.17 | $34.17 | 13,660,910 |
| 2025-03-28 | $33.60 | $33.83 | $33.13 | $33.13 | $33.13 | 5,629,450 |
| 2025-03-27 | $33.31 | $33.92 | $32.88 | $33.56 | $33.56 | 8,185,100 |
| 2025-03-26 | $33.49 | $33.90 | $33.38 | $33.45 | $33.45 | 6,324,430 |
| 2025-03-25 | $34.01 | $34.16 | $33.38 | $33.48 | $33.48 | 7,280,320 |
| 2025-03-24 | $34.59 | $34.75 | $33.30 | $33.98 | $33.98 | 11,731,380 |
| 2025-03-21 | $35.39 | $35.74 | $34.72 | $34.75 | $34.75 | 11,986,130 |
| 2025-03-20 | $34.98 | $36.45 | $34.70 | $35.50 | $35.50 | 18,078,100 |
| 2025-03-19 | $35.31 | $35.57 | $34.84 | $34.97 | $34.97 | 9,180,480 |
| 2025-03-18 | $35.60 | $36.06 | $35.45 | $35.57 | $35.57 | 15,709,060 |
| 2025-03-17 | $35.08 | $35.18 | $34.70 | $34.89 | $34.89 | 7,347,080 |
| 2025-03-14 | $34.50 | $35.14 | $34.42 | $35.01 | $35.01 | 10,322,710 |
| 2025-03-13 | $35.83 | $35.83 | $34.19 | $34.61 | $34.61 | 15,230,130 |
| 2025-03-12 | $35.52 | $36.49 | $35.52 | $35.76 | $35.76 | 17,695,160 |
| 2025-03-11 | $34.83 | $35.65 | $34.78 | $35.30 | $35.30 | 10,169,660 |
| 2025-03-10 | $35.47 | $36.06 | $35.13 | $35.44 | $35.44 | 11,829,310 |
| 2025-03-07 | $35.55 | $36.15 | $35.35 | $35.53 | $35.53 | 16,650,670 |
| 2025-03-06 | $35.80 | $36.05 | $35.58 | $35.71 | $35.71 | 17,634,470 |
| 2025-03-05 | $36.11 | $36.20 | $35.06 | $35.64 | $35.64 | 17,453,960 |
| 2025-03-04 | $33.23 | $36.80 | $33.12 | $35.68 | $35.68 | 26,820,580 |
| 2025-03-03 | $33.60 | $34.25 | $33.13 | $33.67 | $33.67 | 10,681,130 |
| 2025-02-28 | $34.80 | $35.05 | $33.34 | $33.46 | $33.46 | 14,226,450 |
| 2025-02-27 | $35.67 | $35.78 | $34.56 | $35.16 | $35.16 | 16,039,980 |
| 2025-02-26 | $35.50 | $35.89 | $35.11 | $35.68 | $35.68 | 13,192,670 |
| 2025-02-25 | $35.40 | $35.95 | $35.07 | $35.47 | $35.47 | 15,775,930 |
| 2025-02-24 | $36.00 | $36.23 | $35.56 | $35.99 | $35.99 | 16,603,100 |
| 2025-02-20 | $35.29 | $35.35 | $34.71 | $34.94 | $34.94 | 15,525,500 |
| 2025-02-19 | $33.60 | $35.20 | $33.50 | $35.04 | $35.04 | 22,906,840 |
| 2025-02-18 | $34.42 | $34.79 | $33.38 | $33.68 | $33.68 | 15,978,820 |
| 2025-02-17 | $34.17 | $34.90 | $33.90 | $34.38 | $34.38 | 17,161,950 |
| 2025-02-14 | $33.64 | $33.99 | $33.24 | $33.80 | $33.80 | 11,836,010 |
| 2025-02-13 | $34.56 | $34.57 | $33.78 | $33.80 | $33.80 | 13,705,830 |
| 2025-02-12 | $33.18 | $34.57 | $33.07 | $34.56 | $34.56 | 22,061,300 |
| 2025-02-11 | $33.51 | $33.56 | $32.94 | $33.17 | $33.17 | 9,978,690 |
| 2025-02-10 | $33.59 | $33.79 | $33.33 | $33.66 | $33.66 | 12,705,670 |
| 2025-02-07 | $33.58 | $34.22 | $33.10 | $33.61 | $33.61 | 17,428,460 |
| 2025-02-06 | $32.32 | $33.66 | $32.19 | $33.57 | $33.57 | 14,688,820 |
| 2025-02-05 | $32.49 | $32.86 | $32.27 | $32.45 | $32.45 | 9,062,610 |
| 2025-01-27 | $32.88 | $33.02 | $32.06 | $32.08 | $32.08 | 7,325,190 |
| 2025-01-24 | $32.46 | $32.86 | $32.40 | $32.80 | $32.80 | 8,810,520 |
| 2025-01-23 | $33.30 | $33.70 | $32.49 | $32.49 | $32.49 | 11,307,130 |
| 2025-01-22 | $33.06 | $33.48 | $32.58 | $32.92 | $32.92 | 11,752,680 |
| 2025-01-21 | $33.02 | $33.33 | $32.65 | $33.33 | $33.33 | 11,096,400 |
| 2025-01-20 | $33.05 | $33.19 | $32.77 | $32.91 | $32.91 | 10,427,260 |
| 2025-01-17 | $31.90 | $33.09 | $31.83 | $32.75 | $32.75 | 13,555,920 |
| 2025-01-16 | $32.29 | $32.72 | $31.68 | $31.97 | $31.97 | 9,867,570 |
| 2025-01-15 | $32.05 | $32.46 | $31.74 | $32.14 | $32.14 | 10,058,560 |
| 2025-01-14 | $30.98 | $32.18 | $30.61 | $32.05 | $32.05 | 12,327,530 |
| 2025-01-13 | $30.48 | $31.12 | $30.28 | $30.81 | $30.81 | 6,473,650 |
| 2025-01-09 | $30.90 | $32.00 | $30.90 | $31.49 | $31.49 | 12,345,690 |
| 2025-01-08 | $31.80 | $31.97 | $30.16 | $31.28 | $31.28 | 15,989,310 |
| 2025-01-07 | $31.42 | $32.05 | $31.37 | $32.04 | $32.04 | 9,060,150 |
| 2025-01-06 | $31.30 | $31.90 | $31.02 | $31.35 | $31.35 | 8,110,120 |
| 2025-01-03 | $32.07 | $32.46 | $31.30 | $31.54 | $31.54 | 11,731,360 |
| 2025-01-02 | $33.70 | $33.80 | $31.76 | $31.95 | $31.95 | 18,478,710 |
| 2024-12-31 | $36.16 | $36.31 | $33.88 | $33.91 | $33.91 | 20,565,810 |
| 2024-12-30 | $36.03 | $36.75 | $35.76 | $36.15 | $36.15 | 12,344,340 |
| 2024-12-27 | $36.70 | $37.18 | $36.11 | $36.35 | $36.35 | 19,744,890 |
| 2024-12-26 | $35.75 | $36.76 | $35.66 | $36.53 | $36.53 | 18,013,310 |
| 2024-12-25 | $36.05 | $36.42 | $35.55 | $35.75 | $35.75 | 12,430,810 |
| 2024-12-24 | $36.05 | $36.35 | $35.13 | $36.31 | $36.31 | 16,128,410 |
| 2024-12-23 | $36.76 | $36.90 | $35.58 | $35.70 | $35.70 | 18,868,690 |
| 2024-12-20 | $37.34 | $37.64 | $36.59 | $36.61 | $36.61 | 34,935,600 |
| 2024-12-19 | $35.50 | $37.37 | $35.34 | $37.37 | $37.37 | 35,832,260 |
| 2024-12-18 | $35.33 | $36.00 | $33.48 | $36.00 | $36.00 | 26,473,050 |
| 2024-12-17 | $34.88 | $35.55 | $34.70 | $34.91 | $34.91 | 14,452,480 |
| 2024-12-16 | $34.68 | $35.80 | $34.53 | $34.88 | $34.88 | 16,874,260 |
| 2024-12-13 | $35.29 | $35.76 | $34.62 | $34.87 | $34.87 | 14,981,530 |
| 2024-12-12 | $35.39 | $35.58 | $34.78 | $35.57 | $35.57 | 11,990,190 |
| 2024-12-11 | $34.41 | $35.51 | $34.41 | $35.33 | $35.33 | 15,023,980 |
| 2024-12-10 | $35.20 | $35.39 | $34.52 | $34.58 | $34.58 | 13,013,810 |
| 2024-12-09 | $34.53 | $34.84 | $33.98 | $34.16 | $34.16 | 10,000,530 |
| 2024-12-06 | $34.50 | $35.10 | $33.92 | $34.76 | $34.76 | 13,153,000 |
| 2024-12-05 | $34.41 | $34.69 | $34.19 | $34.45 | $34.45 | 10,432,430 |
| 2024-12-04 | $35.86 | $36.35 | $34.48 | $34.72 | $34.72 | 21,416,790 |
| 2024-12-03 | $35.15 | $35.20 | $34.07 | $34.51 | $34.51 | 11,021,910 |
| 2024-12-02 | $35.04 | $35.30 | $34.80 | $35.16 | $35.16 | 11,141,340 |
| 2024-11-29 | $34.68 | $35.58 | $33.92 | $35.00 | $35.00 | 15,469,280 |
| 2024-11-28 | $34.49 | $36.35 | $34.34 | $34.98 | $34.98 | 18,070,140 |
| 2024-11-27 | $33.43 | $34.46 | $32.71 | $34.45 | $34.45 | 10,841,920 |
| 2024-11-26 | $33.41 | $34.03 | $33.26 | $33.43 | $33.43 | 8,659,090 |
| 2024-11-25 | $33.91 | $34.05 | $32.70 | $33.42 | $33.42 | 11,539,480 |
| 2024-11-22 | $35.65 | $36.06 | $33.65 | $33.72 | $33.72 | 14,914,510 |
| 2024-11-21 | $35.61 | $36.07 | $35.24 | $35.61 | $35.61 | 10,404,970 |
| 2024-11-20 | $35.55 | $35.93 | $35.22 | $35.70 | $35.70 | 11,498,560 |
| 2024-11-19 | $34.88 | $35.99 | $34.75 | $35.83 | $35.83 | 12,690,850 |
| 2024-11-18 | $36.15 | $36.26 | $34.55 | $34.78 | $34.78 | 15,871,250 |
| 2024-11-15 | $36.57 | $37.74 | $36.10 | $36.16 | $36.16 | 20,665,460 |
| 2024-11-14 | $38.09 | $38.19 | $36.51 | $36.60 | $36.60 | 15,833,200 |
| 2024-11-13 | $38.24 | $38.26 | $37.18 | $38.25 | $38.25 | 18,284,230 |
| 2024-11-12 | $39.55 | $39.56 | $37.91 | $38.48 | $38.48 | 28,976,770 |
| 2024-11-11 | $39.00 | $40.31 | $38.88 | $39.55 | $39.55 | 42,687,270 |
| 2024-11-08 | $38.00 | $39.27 | $37.40 | $38.68 | $38.68 | 38,080,680 |
| 2024-11-07 | $37.10 | $38.10 | $36.79 | $37.61 | $37.61 | 25,517,640 |
| 2024-11-06 | $36.88 | $37.50 | $36.50 | $36.90 | $36.90 | 28,143,120 |
| 2024-11-05 | $34.53 | $36.65 | $34.33 | $36.58 | $36.58 | 26,479,880 |
| 2024-11-04 | $34.08 | $34.86 | $34.00 | $34.58 | $34.58 | 13,222,760 |
| 2024-11-01 | $35.50 | $35.73 | $34.05 | $34.09 | $34.09 | 18,623,290 |
| 2024-10-31 | $35.31 | $36.25 | $34.77 | $35.88 | $35.88 | 20,538,140 |
| 2024-10-30 | $35.31 | $36.20 | $35.03 | $35.43 | $35.43 | 16,889,450 |
| 2024-10-29 | $37.12 | $37.20 | $35.27 | $35.30 | $35.30 | 26,502,900 |
| 2024-10-28 | $36.99 | $36.99 | $36.07 | $36.77 | $36.77 | 13,347,710 |
| 2024-10-25 | $36.58 | $37.50 | $36.15 | $36.96 | $36.96 | 16,616,820 |
| 2024-10-24 | $36.16 | $36.88 | $35.80 | $36.45 | $36.45 | 14,393,490 |
| 2024-10-23 | $36.70 | $37.33 | $36.38 | $36.61 | $36.61 | 16,613,490 |
| 2024-10-22 | $36.61 | $38.10 | $36.40 | $37.19 | $37.19 | 21,422,210 |
| 2024-10-21 | $36.99 | $38.70 | $36.76 | $37.20 | $37.20 | 33,048,210 |
| 2024-10-18 | $34.14 | $37.50 | $33.99 | $36.59 | $36.59 | 29,738,490 |
| 2024-10-17 | $34.40 | $34.98 | $34.12 | $34.15 | $34.15 | 13,904,200 |
| 2024-10-16 | $33.39 | $34.49 | $33.13 | $34.03 | $34.03 | 12,091,080 |
| 2024-10-15 | $34.83 | $35.66 | $34.13 | $34.27 | $34.27 | 18,787,480 |
| 2024-10-14 | $34.05 | $35.18 | $33.11 | $34.99 | $34.99 | 19,920,410 |
| 2024-10-11 | $35.61 | $36.05 | $33.54 | $33.98 | $33.98 | 23,094,260 |
| 2024-10-10 | $37.78 | $38.19 | $35.60 | $36.05 | $36.05 | 29,305,360 |
| 2024-10-09 | $37.93 | $40.58 | $36.10 | $37.78 | $37.78 | 51,455,920 |
| 2024-10-08 | $37.93 | $37.93 | $36.60 | $37.93 | $37.93 | 30,540,260 |
| 2024-09-30 | $32.80 | $34.50 | $31.84 | $34.48 | $34.48 | 30,654,490 |
| 2024-09-27 | $30.05 | $31.50 | $29.65 | $31.37 | $31.37 | 14,690,850 |
| 2024-09-26 | $27.71 | $29.58 | $27.70 | $29.52 | $29.52 | 18,323,430 |
| 2024-09-25 | $28.32 | $28.77 | $27.75 | $27.76 | $27.76 | 14,183,080 |
| 2024-09-24 | $26.82 | $27.97 | $26.62 | $27.97 | $27.97 | 12,628,000 |
| 2024-09-23 | $26.58 | $27.07 | $26.49 | $26.76 | $26.76 | 6,469,070 |
| 2024-09-20 | $26.91 | $27.14 | $26.11 | $26.58 | $26.58 | 8,639,660 |
| 2024-09-19 | $26.75 | $27.25 | $26.33 | $26.98 | $26.98 | 10,920,380 |
| 2024-09-18 | $27.61 | $27.80 | $26.42 | $26.55 | $26.55 | 9,899,930 |
| 2024-09-13 | $27.91 | $28.28 | $27.53 | $27.53 | $27.53 | 5,442,460 |
| 2024-09-12 | $28.75 | $28.89 | $27.97 | $28.00 | $28.00 | 6,826,390 |
| 2024-09-11 | $28.35 | $28.65 | $28.25 | $28.50 | $28.50 | 6,485,090 |
| 2024-09-10 | $27.80 | $28.75 | $27.42 | $28.53 | $28.53 | 10,480,900 |
| 2024-09-09 | $27.68 | $28.05 | $27.50 | $27.80 | $27.80 | 6,086,100 |
| 2024-09-06 | $28.42 | $28.75 | $27.68 | $27.68 | $27.68 | 8,608,540 |
| 2024-09-05 | $28.35 | $28.78 | $28.13 | $28.44 | $28.44 | 6,110,400 |
| 2024-09-04 | $28.01 | $28.58 | $27.92 | $28.33 | $28.33 | 7,159,620 |
| 2024-09-03 | $28.62 | $29.15 | $28.41 | $28.49 | $28.49 | 9,030,880 |
| 2024-09-02 | $29.70 | $29.90 | $28.59 | $28.60 | $28.60 | 10,435,930 |
| 2024-08-30 | $28.70 | $30.24 | $28.69 | $29.74 | $29.74 | 15,424,810 |
| 2024-08-29 | $27.81 | $29.00 | $27.73 | $28.86 | $28.86 | 11,848,700 |
| 2024-08-28 | $27.46 | $28.18 | $27.32 | $28.00 | $28.00 | 8,264,620 |
| 2024-08-27 | $27.80 | $27.91 | $27.36 | $27.53 | $27.53 | 5,989,370 |
| 2024-08-26 | $27.73 | $28.16 | $27.60 | $27.85 | $27.85 | 7,224,710 |
| 2024-08-23 | $27.82 | $28.20 | $27.71 | $27.78 | $27.78 | 8,392,330 |
| 2024-08-22 | $28.28 | $28.40 | $27.72 | $27.81 | $27.81 | 9,144,060 |
| 2024-08-21 | $28.98 | $29.17 | $28.24 | $28.36 | $28.36 | 11,732,660 |
| 2024-08-20 | $29.85 | $30.00 | $28.94 | $29.15 | $29.15 | 10,974,230 |
| 2024-08-19 | $29.57 | $30.20 | $29.45 | $29.84 | $29.84 | 10,118,460 |
| 2024-08-16 | $30.86 | $30.94 | $29.70 | $29.73 | $29.73 | 15,309,920 |
| 2024-08-15 | $30.40 | $31.39 | $30.17 | $30.86 | $30.86 | 15,677,370 |
| 2024-08-14 | $31.79 | $31.97 | $30.65 | $30.68 | $30.68 | 19,503,490 |
| 2024-08-13 | $30.57 | $32.08 | $30.55 | $31.72 | $31.72 | 27,536,670 |
| 2024-08-12 | $29.99 | $30.48 | $29.80 | $30.29 | $30.29 | 9,794,560 |
| 2024-08-09 | $31.12 | $31.25 | $30.09 | $30.17 | $30.17 | 14,853,940 |
| 2024-08-08 | $30.02 | $31.08 | $29.36 | $30.51 | $30.51 | 18,573,550 |
| 2024-08-07 | $31.00 | $31.24 | $30.34 | $30.52 | $30.52 | 12,005,340 |
| 2024-08-06 | $31.58 | $31.76 | $30.51 | $31.07 | $31.07 | 12,960,580 |
| 2024-08-05 | $32.42 | $32.77 | $30.80 | $30.80 | $30.80 | 19,754,790 |
| 2024-08-02 | $33.87 | $33.93 | $32.50 | $32.63 | $32.63 | 22,042,030 |
| 2024-08-01 | $33.84 | $34.79 | $33.30 | $33.93 | $33.93 | 26,052,080 |
| 2024-07-31 | $31.14 | $34.60 | $31.14 | $33.59 | $33.59 | 34,778,640 |
| 2024-07-30 | $30.25 | $31.67 | $29.50 | $31.67 | $31.67 | 25,906,770 |
| 2024-07-29 | $30.53 | $31.74 | $30.10 | $30.60 | $30.60 | 18,226,250 |
| 2024-07-26 | $30.60 | $31.38 | $30.20 | $30.53 | $30.53 | 21,199,260 |
| 2024-07-25 | $31.02 | $31.41 | $30.54 | $30.87 | $30.87 | 18,874,580 |
| 2024-07-24 | $33.40 | $33.55 | $31.50 | $31.60 | $31.60 | 33,184,860 |
| 2024-07-23 | $34.80 | $35.25 | $33.50 | $33.59 | $33.59 | 29,428,480 |
| 2024-07-22 | $35.40 | $35.74 | $34.80 | $35.18 | $35.18 | 42,885,010 |
| 2024-07-19 | $32.26 | $35.40 | $32.05 | $35.40 | $35.40 | 50,452,760 |
| 2024-07-18 | $31.43 | $32.55 | $30.88 | $32.18 | $32.18 | 18,571,100 |
| 2024-07-17 | $32.39 | $33.00 | $32.08 | $32.14 | $32.14 | 19,871,290 |
| 2024-07-16 | $30.18 | $32.60 | $30.01 | $32.39 | $32.39 | 26,619,630 |
| 2024-07-15 | $31.00 | $31.60 | $30.26 | $30.39 | $30.39 | 14,338,030 |
| 2024-07-12 | $30.95 | $31.25 | $30.23 | $31.17 | $31.17 | 14,890,070 |
| 2024-07-11 | $30.67 | $32.00 | $30.12 | $31.36 | $31.36 | 23,932,130 |
| 2024-07-10 | $30.38 | $30.54 | $29.87 | $30.12 | $30.12 | 17,792,650 |
| 2024-07-09 | $29.51 | $30.85 | $29.35 | $30.73 | $30.73 | 26,110,970 |
| 2024-07-08 | $29.00 | $30.25 | $28.71 | $29.66 | $29.66 | 18,470,630 |
| 2024-07-05 | $29.23 | $29.27 | $28.35 | $28.88 | $28.88 | 9,790,950 |
| 2024-07-04 | $29.15 | $30.18 | $28.95 | $29.03 | $29.03 | 13,480,680 |
| 2024-07-03 | $28.70 | $29.74 | $28.25 | $29.22 | $29.22 | 13,186,490 |
| 2024-07-02 | $29.44 | $29.53 | $28.65 | $28.76 | $28.76 | 10,784,270 |
| 2024-07-01 | $30.03 | $30.12 | $28.56 | $29.24 | $29.24 | 22,290,120 |
| 2024-06-28 | $29.82 | $31.06 | $29.68 | $30.59 | $30.59 | 15,823,710 |
| 2024-06-27 | $30.50 | $30.86 | $29.89 | $30.03 | $30.03 | 16,218,400 |
| 2024-06-26 | $30.88 | $31.48 | $30.41 | $31.17 | $31.17 | 14,432,340 |
| 2024-06-25 | $32.12 | $32.33 | $30.40 | $30.67 | $30.67 | 22,315,810 |
| 2024-06-24 | $31.47 | $33.30 | $31.47 | $32.14 | $32.14 | 22,923,130 |
| 2024-06-21 | $31.18 | $32.12 | $30.83 | $31.74 | $31.74 | 16,580,900 |
| 2024-06-20 | $32.03 | $33.17 | $31.74 | $32.13 | $32.13 | 26,407,310 |
| 2024-06-19 | $32.39 | $32.72 | $31.50 | $32.17 | $32.17 | 24,147,060 |
| 2024-06-18 | $32.28 | $32.70 | $31.66 | $32.07 | $32.07 | 24,065,900 |
| 2024-06-17 | $30.20 | $33.42 | $30.10 | $32.40 | $32.40 | 36,012,480 |
| 2024-06-14 | $29.70 | $30.54 | $29.11 | $30.38 | $30.38 | 23,222,040 |
| 2024-06-13 | $41.90 | $43.88 | $41.87 | $41.99 | $41.99 | 28,538,110 |
| 2024-06-12 | $40.35 | $42.30 | $39.99 | $41.90 | $41.90 | 22,516,710 |
| 2024-06-11 | $38.55 | $40.79 | $38.53 | $40.60 | $40.60 | 20,573,010 |
| 2024-06-07 | $38.60 | $39.49 | $37.86 | $38.67 | $38.67 | 13,932,780 |
| 2024-06-06 | $40.00 | $40.50 | $38.10 | $38.21 | $38.21 | 18,156,380 |
| 2024-06-05 | $37.61 | $38.99 | $37.58 | $38.24 | $38.24 | 10,424,850 |
| 2024-06-04 | $37.31 | $38.05 | $36.70 | $37.93 | $37.93 | 9,032,630 |
| 2024-06-03 | $37.80 | $38.15 | $36.72 | $37.50 | $37.50 | 10,755,790 |
| 2024-05-31 | $38.00 | $38.90 | $37.99 | $38.43 | $38.43 | 10,073,430 |
| 2024-05-30 | $36.86 | $38.50 | $36.62 | $38.22 | $38.22 | 12,107,410 |
| 2024-05-29 | $36.75 | $37.75 | $36.61 | $37.16 | $37.16 | 8,485,340 |
| 2024-05-28 | $36.50 | $38.25 | $36.38 | $36.80 | $36.80 | 11,863,460 |
| 2024-05-27 | $35.80 | $36.63 | $34.71 | $36.60 | $36.60 | 9,167,560 |
| 2024-05-24 | $37.10 | $37.46 | $35.35 | $35.60 | $35.60 | 11,100,620 |
| 2024-05-23 | $38.65 | $38.92 | $37.06 | $37.10 | $37.10 | 8,868,240 |
| 2024-05-22 | $37.72 | $38.58 | $37.65 | $38.58 | $38.58 | 6,966,450 |
| 2024-05-21 | $38.20 | $38.30 | $37.58 | $37.69 | $37.69 | 5,012,840 |
| 2024-05-20 | $38.21 | $38.60 | $37.95 | $38.38 | $38.38 | 6,265,400 |
| 2024-05-17 | $37.68 | $38.21 | $37.38 | $38.20 | $38.20 | 5,584,950 |
| 2024-05-16 | $38.30 | $38.43 | $37.68 | $37.81 | $37.81 | 6,393,140 |
| 2024-05-15 | $38.15 | $39.05 | $37.81 | $38.09 | $38.09 | 5,814,660 |
| 2024-05-14 | $38.89 | $39.42 | $38.20 | $38.37 | $38.37 | 7,106,660 |
| 2024-05-13 | $39.09 | $39.38 | $38.42 | $38.84 | $38.84 | 8,192,430 |
| 2024-05-10 | $40.50 | $40.93 | $39.42 | $39.58 | $39.58 | 12,919,700 |
| 2024-05-09 | $37.59 | $41.00 | $37.57 | $40.72 | $40.72 | 19,725,100 |
| 2024-05-08 | $38.78 | $38.98 | $37.48 | $37.59 | $37.59 | 6,989,710 |
| 2024-05-07 | $38.33 | $39.00 | $38.16 | $38.77 | $38.77 | 7,096,830 |
| 2024-05-06 | $38.82 | $38.90 | $38.12 | $38.45 | $38.45 | 8,032,180 |
| 2024-04-30 | $39.20 | $39.50 | $37.91 | $37.97 | $37.97 | 9,360,440 |
| 2024-04-29 | $36.90 | $38.13 | $36.77 | $38.06 | $38.06 | 8,424,720 |
| 2024-04-26 | $36.31 | $37.21 | $36.31 | $36.76 | $36.76 | 7,966,080 |
| 2024-04-25 | $35.35 | $37.87 | $35.01 | $36.67 | $36.67 | 9,884,070 |
| 2024-04-24 | $34.31 | $35.37 | $34.29 | $35.24 | $35.24 | 5,055,240 |
| 2024-04-23 | $34.28 | $34.80 | $33.75 | $34.21 | $34.21 | 4,304,310 |
| 2024-04-22 | $34.38 | $34.74 | $33.52 | $34.26 | $34.26 | 4,983,810 |
| 2024-04-19 | $35.59 | $36.10 | $34.74 | $34.77 | $34.77 | 6,143,690 |
| 2024-04-18 | $36.11 | $36.76 | $35.01 | $36.14 | $36.14 | 6,278,420 |
| 2024-04-17 | $36.02 | $36.63 | $35.64 | $36.52 | $36.52 | 7,147,240 |
| 2024-04-16 | $35.80 | $36.88 | $34.49 | $35.48 | $35.48 | 8,756,130 |
| 2024-04-15 | $35.68 | $38.28 | $35.53 | $36.42 | $36.42 | 10,017,540 |
| 2024-04-12 | $35.40 | $36.32 | $35.15 | $35.52 | $35.52 | 4,785,820 |
| 2024-04-11 | $35.52 | $36.41 | $35.20 | $35.26 | $35.26 | 5,455,250 |
| 2024-04-10 | $37.50 | $37.65 | $35.65 | $35.89 | $35.89 | 7,200,140 |
| 2024-04-09 | $37.50 | $38.30 | $37.27 | $37.73 | $37.73 | 4,757,320 |
| 2024-04-08 | $39.28 | $39.35 | $37.60 | $37.60 | $37.60 | 7,666,450 |
| 2024-04-03 | $38.86 | $39.38 | $38.12 | $38.96 | $38.96 | 7,892,410 |
| 2024-04-02 | $38.98 | $39.14 | $37.92 | $38.60 | $38.60 | 6,916,210 |
| 2024-04-01 | $37.72 | $38.88 | $37.60 | $38.88 | $38.88 | 8,888,210 |
| 2024-03-29 | $37.91 | $38.45 | $37.16 | $37.88 | $37.88 | 8,089,060 |
| 2024-03-28 | $37.40 | $39.00 | $36.51 | $38.41 | $38.41 | 15,236,270 |
| 2024-03-27 | $36.90 | $39.27 | $36.69 | $38.17 | $38.17 | 21,776,480 |
| 2024-03-26 | $35.66 | $37.76 | $35.61 | $37.19 | $37.19 | 14,103,150 |
| 2024-03-25 | $37.45 | $37.80 | $35.70 | $35.75 | $35.75 | 10,903,550 |
| 2024-03-22 | $38.96 | $39.26 | $37.64 | $37.67 | $37.67 | 10,369,240 |
| 2024-03-21 | $39.76 | $39.97 | $38.60 | $38.75 | $38.75 | 11,848,430 |
| 2024-03-20 | $38.80 | $40.10 | $38.00 | $39.80 | $39.80 | 16,299,700 |
| 2024-03-19 | $39.84 | $39.95 | $38.78 | $38.80 | $38.80 | 17,484,300 |
| 2024-03-18 | $37.95 | $40.68 | $37.95 | $40.65 | $40.65 | 24,597,400 |
| 2024-03-15 | $38.87 | $39.36 | $36.90 | $37.92 | $37.92 | 19,162,780 |
| 2024-03-14 | $39.33 | $40.50 | $37.89 | $38.99 | $38.99 | 28,896,000 |
| 2024-03-13 | $38.02 | $40.13 | $38.01 | $40.13 | $40.13 | 21,702,060 |
| 2024-03-12 | $34.98 | $37.30 | $34.50 | $36.48 | $36.48 | 14,436,900 |
| 2024-03-11 | $33.41 | $34.75 | $33.20 | $34.72 | $34.72 | 7,223,280 |
| 2024-03-08 | $33.05 | $33.82 | $32.85 | $33.66 | $33.66 | 6,481,460 |
| 2024-03-07 | $33.71 | $34.66 | $33.02 | $33.04 | $33.04 | 6,847,200 |
| 2024-03-06 | $33.93 | $34.34 | $33.01 | $33.71 | $33.71 | 7,695,980 |
| 2024-03-05 | $34.35 | $35.12 | $33.81 | $34.05 | $34.05 | 7,485,370 |
| 2024-03-04 | $34.69 | $35.23 | $34.14 | $34.63 | $34.63 | 8,579,820 |
| 2024-03-01 | $33.88 | $35.02 | $33.77 | $34.92 | $34.92 | 10,715,580 |
| 2024-02-29 | $32.24 | $34.01 | $32.06 | $33.95 | $33.95 | 10,249,310 |
| 2024-02-28 | $34.90 | $35.70 | $32.30 | $32.32 | $32.32 | 15,404,370 |
| 2024-02-27 | $32.50 | $34.98 | $32.17 | $34.83 | $34.83 | 14,468,310 |
| 2024-02-26 | $31.99 | $32.92 | $31.80 | $32.61 | $32.61 | 9,922,330 |
| 2024-02-23 | $32.00 | $32.11 | $31.54 | $31.97 | $31.97 | 9,012,510 |
| 2024-02-22 | $31.31 | $31.94 | $30.90 | $31.83 | $31.83 | 9,583,190 |
| 2024-02-21 | $30.81 | $32.41 | $30.61 | $31.21 | $31.21 | 12,013,000 |
| 2024-02-20 | $30.50 | $31.64 | $29.75 | $31.52 | $31.52 | 10,008,690 |
| 2024-02-19 | $30.86 | $31.47 | $30.14 | $30.82 | $30.82 | 10,035,810 |
| 2024-02-08 | $29.91 | $31.65 | $29.91 | $30.60 | $30.60 | 10,531,210 |
| 2024-02-07 | $28.76 | $30.37 | $28.50 | $29.80 | $29.80 | 11,310,890 |
| 2024-02-06 | $26.48 | $29.32 | $25.70 | $28.79 | $28.79 | 11,653,520 |
| 2024-02-05 | $28.80 | $28.87 | $26.30 | $26.83 | $26.83 | 12,353,620 |
| 2024-02-02 | $30.79 | $31.29 | $27.90 | $29.22 | $29.22 | 12,415,580 |
| 2024-02-01 | $29.96 | $31.90 | $29.68 | $30.93 | $30.93 | 10,194,070 |
| 2024-01-31 | $30.50 | $32.36 | $29.62 | $30.10 | $30.10 | 11,135,260 |
| 2024-01-30 | $34.00 | $34.00 | $31.82 | $31.82 | $31.82 | 15,211,600 |
| 2024-01-29 | $38.98 | $39.60 | $35.35 | $35.35 | $35.35 | 19,487,840 |
| 2024-01-26 | $40.80 | $41.16 | $38.79 | $39.28 | $39.28 | 16,466,900 |
| 2024-01-25 | $40.50 | $41.88 | $40.07 | $41.39 | $41.39 | 18,523,030 |
| 2024-01-24 | $40.00 | $41.43 | $38.75 | $41.17 | $41.17 | 21,261,840 |
| 2024-01-23 | $37.33 | $41.20 | $36.95 | $40.26 | $40.26 | 24,482,120 |
| 2024-01-22 | $39.22 | $39.74 | $36.81 | $37.45 | $37.45 | 11,798,640 |
| 2024-01-19 | $40.78 | $41.19 | $39.42 | $39.47 | $39.47 | 14,783,560 |
| 2024-01-18 | $38.78 | $41.60 | $38.10 | $41.33 | $41.33 | 24,868,090 |
| 2024-01-17 | $40.30 | $40.97 | $39.08 | $39.18 | $39.18 | 14,236,290 |
| 2024-01-16 | $40.40 | $40.92 | $39.51 | $40.30 | $40.30 | 24,429,920 |
| 2024-01-15 | $36.26 | $39.49 | $36.00 | $39.49 | $39.49 | 14,077,550 |
| 2024-01-12 | $37.07 | $37.19 | $35.81 | $35.90 | $35.90 | 7,521,770 |
| 2024-01-11 | $37.13 | $37.83 | $36.60 | $37.55 | $37.55 | 7,238,830 |
| 2024-01-10 | $36.58 | $37.68 | $35.50 | $37.04 | $37.04 | 7,602,360 |
| 2024-01-09 | $35.95 | $37.83 | $35.95 | $36.71 | $36.71 | 8,876,400 |
| 2024-01-08 | $36.15 | $36.25 | $35.15 | $35.17 | $35.17 | 4,039,530 |
| 2024-01-05 | $37.52 | $37.85 | $36.01 | $36.31 | $36.31 | 5,889,060 |
| 2024-01-04 | $37.74 | $37.80 | $37.22 | $37.53 | $37.53 | 4,372,860 |
| 2024-01-03 | $37.10 | $38.88 | $37.05 | $37.93 | $37.93 | 9,468,230 |
| 2024-01-02 | $37.67 | $37.67 | $37.03 | $37.26 | $37.26 | 4,516,460 |
| 2024-01-01 | $37.83 | $37.83 | $37.83 | $37.83 | $37.83 | 0 |
| 2023-12-29 | $37.64 | $37.99 | $37.30 | $37.83 | $37.83 | 5,946,390 |
| 2023-12-28 | $35.65 | $38.00 | $35.15 | $37.67 | $37.67 | 10,039,310 |
| 2023-12-27 | $35.16 | $36.23 | $34.86 | $35.59 | $35.59 | 4,758,750 |
| 2023-12-26 | $36.48 | $36.49 | $34.97 | $35.14 | $35.14 | 4,676,560 |
| 2023-12-25 | $35.58 | $36.56 | $35.57 | $36.40 | $36.40 | 4,172,180 |
| 2023-12-22 | $36.03 | $36.44 | $35.35 | $35.86 | $35.86 | 4,920,720 |
| 2023-12-21 | $35.20 | $36.19 | $35.00 | $36.08 | $36.08 | 4,765,280 |
| 2023-12-20 | $36.12 | $36.46 | $35.36 | $35.36 | $35.36 | 3,341,140 |
| 2023-12-19 | $35.90 | $36.53 | $35.65 | $36.03 | $36.03 | 4,197,500 |
| 2023-12-18 | $37.30 | $37.35 | $35.76 | $35.88 | $35.88 | 6,039,420 |
| 2023-12-15 | $37.20 | $37.60 | $37.08 | $37.46 | $37.46 | 4,003,620 |
| 2023-12-14 | $37.11 | $38.20 | $37.08 | $37.35 | $37.35 | 5,649,250 |
| 2023-12-13 | $37.85 | $38.15 | $37.01 | $37.11 | $37.11 | 5,165,690 |
| 2023-12-12 | $38.24 | $38.58 | $37.72 | $37.94 | $37.94 | 5,077,480 |
| 2023-12-11 | $38.34 | $38.49 | $36.85 | $38.00 | $38.00 | 9,338,780 |
| 2023-12-08 | $38.72 | $39.23 | $38.12 | $38.26 | $38.26 | 7,903,280 |
| 2023-12-07 | $39.97 | $40.00 | $38.50 | $38.55 | $38.55 | 7,475,990 |
| 2023-12-06 | $38.75 | $41.29 | $38.63 | $39.63 | $39.63 | 9,788,240 |
| 2023-12-05 | $40.66 | $40.70 | $38.78 | $38.80 | $38.80 | 9,969,370 |
| 2023-12-04 | $41.50 | $42.28 | $41.01 | $41.15 | $41.15 | 7,338,100 |
| 2023-12-01 | $40.80 | $42.08 | $40.56 | $41.49 | $41.49 | 9,060,090 |
| 2023-11-30 | $40.91 | $41.18 | $40.26 | $40.98 | $40.98 | 8,109,250 |
| 2023-11-29 | $39.50 | $42.24 | $39.40 | $41.19 | $41.19 | 16,685,840 |
| 2023-11-28 | $39.21 | $39.97 | $39.02 | $39.55 | $39.55 | 6,708,550 |
| 2023-11-27 | $38.09 | $39.37 | $38.05 | $39.33 | $39.33 | 8,125,810 |
| 2023-11-24 | $39.19 | $39.30 | $38.00 | $38.18 | $38.18 | 5,779,730 |
| 2023-11-23 | $38.60 | $39.51 | $38.40 | $39.34 | $39.34 | 7,725,750 |
| 2023-11-22 | $40.20 | $40.49 | $38.81 | $38.81 | $38.81 | 12,058,690 |
| 2023-11-21 | $41.51 | $41.85 | $40.15 | $40.46 | $40.46 | 8,753,250 |
| 2023-11-20 | $41.12 | $41.65 | $40.83 | $41.53 | $41.53 | 7,067,050 |
| 2023-11-17 | $41.12 | $41.40 | $40.87 | $41.07 | $41.07 | 6,581,430 |
| 2023-11-16 | $41.45 | $42.05 | $41.10 | $41.11 | $41.11 | 7,978,390 |
| 2023-11-15 | $43.20 | $43.38 | $41.55 | $41.70 | $41.70 | 10,123,800 |
| 2023-11-14 | $42.15 | $43.18 | $41.72 | $42.80 | $42.80 | 11,538,700 |
| 2023-11-13 | $42.40 | $42.44 | $41.00 | $42.26 | $42.26 | 11,070,300 |
| 2023-11-10 | $42.30 | $43.26 | $42.02 | $42.17 | $42.17 | 11,510,560 |
| 2023-11-09 | $42.59 | $42.98 | $42.02 | $42.44 | $42.44 | 12,225,870 |
| 2023-11-08 | $43.99 | $43.99 | $41.87 | $42.59 | $42.59 | 24,462,550 |
| 2023-11-07 | $43.96 | $45.05 | $43.40 | $44.30 | $44.30 | 15,580,350 |
| 2023-11-06 | $42.01 | $45.33 | $42.01 | $44.38 | $44.38 | 24,930,200 |
| 2023-11-03 | $40.50 | $44.03 | $39.75 | $42.70 | $42.70 | 26,315,280 |
| 2023-11-02 | $40.36 | $42.05 | $39.79 | $40.41 | $40.41 | 22,609,660 |
| 2023-11-01 | $38.56 | $42.50 | $38.46 | $40.36 | $40.36 | 27,163,920 |
| 2023-10-31 | $39.70 | $40.04 | $38.11 | $38.66 | $38.66 | 15,824,920 |
| 2023-10-30 | $37.00 | $39.24 | $36.86 | $39.21 | $39.21 | 19,270,570 |
| 2023-10-27 | $36.55 | $37.68 | $36.04 | $37.39 | $37.39 | 13,238,360 |
| 2023-10-26 | $37.30 | $37.91 | $36.48 | $37.10 | $37.10 | 12,840,620 |
| 2023-10-25 | $36.97 | $38.51 | $36.80 | $37.84 | $37.84 | 16,309,700 |
| 2023-10-24 | $37.42 | $38.09 | $35.10 | $37.60 | $37.60 | 20,884,960 |
| 2023-10-23 | $38.70 | $38.98 | $37.37 | $37.79 | $37.79 | 19,598,420 |
| 2023-10-20 | $37.00 | $39.97 | $36.41 | $38.70 | $38.70 | 35,568,970 |
| 2023-10-19 | $33.00 | $36.50 | $32.34 | $36.50 | $36.50 | 10,838,810 |
| 2023-10-18 | $33.77 | $34.15 | $33.18 | $33.18 | $33.18 | 3,846,260 |
| 2023-10-17 | $34.13 | $34.35 | $33.69 | $34.05 | $34.05 | 3,662,730 |
| 2023-10-16 | $35.48 | $35.48 | $33.90 | $34.06 | $34.06 | 5,244,270 |
| 2023-10-13 | $35.25 | $35.79 | $35.15 | $35.55 | $35.55 | 4,560,120 |
| 2023-10-12 | $34.83 | $35.70 | $34.74 | $35.61 | $35.61 | 6,162,210 |
| 2023-10-11 | $34.51 | $35.26 | $34.12 | $34.83 | $34.83 | 6,559,020 |
| 2023-10-10 | $33.99 | $34.65 | $33.91 | $34.26 | $34.26 | 5,155,560 |
| 2023-10-09 | $34.05 | $34.18 | $33.42 | $33.89 | $33.89 | 4,807,800 |
| 2023-09-28 | $34.01 | $34.64 | $33.62 | $34.10 | $34.10 | 5,118,810 |
| 2023-09-27 | $33.25 | $34.85 | $33.08 | $33.88 | $33.88 | 7,682,540 |
| 2023-09-26 | $33.69 | $33.95 | $33.03 | $33.04 | $33.04 | 4,588,290 |
| 2023-09-25 | $34.50 | $34.55 | $33.68 | $33.90 | $33.90 | 4,247,340 |
| 2023-09-22 | $33.74 | $34.64 | $33.61 | $34.55 | $34.55 | 4,598,760 |
| 2023-09-21 | $34.03 | $34.43 | $33.81 | $34.01 | $34.01 | 2,927,680 |
| 2023-09-20 | $34.63 | $35.15 | $34.23 | $34.26 | $34.26 | 3,230,880 |
| 2023-09-19 | $35.16 | $35.48 | $34.42 | $34.85 | $34.85 | 3,132,690 |
| 2023-09-18 | $35.34 | $35.94 | $35.01 | $35.39 | $35.39 | 3,158,570 |
| 2023-09-15 | $35.30 | $36.60 | $34.68 | $35.62 | $35.62 | 6,057,690 |
| 2023-09-14 | $36.05 | $36.06 | $34.94 | $35.11 | $35.11 | 3,396,890 |
| 2023-09-13 | $36.31 | $36.44 | $35.23 | $35.75 | $35.75 | 3,981,470 |
| 2023-09-12 | $36.62 | $36.86 | $36.33 | $36.47 | $36.47 | 2,720,040 |
| 2023-09-11 | $36.70 | $37.05 | $36.30 | $36.78 | $36.78 | 4,165,140 |
| 2023-09-08 | $36.34 | $36.99 | $36.24 | $36.58 | $36.58 | 4,114,620 |
| 2023-09-07 | $37.50 | $37.50 | $36.35 | $36.38 | $36.38 | 5,969,250 |
| 2023-09-06 | $36.33 | $37.78 | $36.24 | $37.76 | $37.76 | 7,882,310 |
| 2023-09-05 | $36.39 | $36.98 | $36.23 | $36.60 | $36.60 | 4,636,840 |
| 2023-09-04 | $35.90 | $36.39 | $35.65 | $36.39 | $36.39 | 5,046,250 |
| 2023-09-01 | $35.85 | $36.27 | $35.45 | $35.67 | $35.67 | 3,563,820 |
| 2023-08-31 | $35.36 | $36.55 | $35.17 | $35.97 | $35.97 | 6,570,810 |
| 2023-08-30 | $35.17 | $36.39 | $35.17 | $35.60 | $35.60 | 8,623,030 |
| 2023-08-29 | $33.40 | $34.93 | $33.38 | $34.66 | $34.66 | 6,024,810 |
| 2023-08-28 | $35.50 | $35.68 | $33.42 | $33.57 | $33.57 | 5,665,630 |
| 2023-08-25 | $34.11 | $34.50 | $33.26 | $33.50 | $33.50 | 4,706,100 |
| 2023-08-24 | $34.77 | $35.19 | $34.34 | $34.35 | $34.35 | 5,997,380 |
| 2023-08-23 | $35.40 | $35.40 | $34.32 | $34.32 | $34.32 | 3,717,450 |
| 2023-08-22 | $35.56 | $35.98 | $34.59 | $35.51 | $35.51 | 4,936,190 |
| 2023-08-21 | $36.07 | $36.28 | $35.41 | $35.41 | $35.41 | 3,606,750 |
| 2023-08-18 | $36.76 | $37.09 | $36.09 | $36.09 | $36.09 | 3,342,950 |
| 2023-08-17 | $36.22 | $37.06 | $35.80 | $36.77 | $36.77 | 4,376,410 |
| 2023-08-16 | $37.01 | $37.28 | $36.22 | $36.27 | $36.27 | 4,066,770 |
| 2023-08-15 | $38.06 | $38.24 | $36.80 | $37.09 | $37.09 | 4,727,330 |
| 2023-08-14 | $38.01 | $38.29 | $37.40 | $38.11 | $38.11 | 4,096,600 |
| 2023-08-11 | $39.79 | $39.80 | $38.40 | $38.46 | $38.46 | 5,073,160 |
| 2023-08-10 | $39.80 | $40.13 | $39.55 | $39.80 | $39.80 | 2,097,190 |
| 2023-08-09 | $39.52 | $40.03 | $39.41 | $39.90 | $39.90 | 3,388,470 |
| 2023-08-08 | $41.18 | $41.36 | $39.66 | $39.79 | $39.79 | 5,923,930 |
| 2023-08-07 | $41.55 | $41.88 | $41.00 | $41.14 | $41.14 | 3,079,860 |
| 2023-08-04 | $41.58 | $42.08 | $41.20 | $41.77 | $41.77 | 3,968,200 |
| 2023-08-03 | $41.66 | $41.99 | $41.07 | $41.51 | $41.51 | 3,941,890 |
| 2023-08-02 | $42.10 | $42.26 | $41.65 | $41.85 | $41.85 | 2,765,800 |
| 2023-08-01 | $42.15 | $42.32 | $41.90 | $42.12 | $42.12 | 3,813,520 |
| 2023-07-31 | $41.10 | $42.80 | $41.10 | $42.14 | $42.14 | 5,466,570 |
| 2023-07-28 | $42.10 | $42.38 | $40.67 | $41.45 | $41.45 | 6,264,880 |
| 2023-07-27 | $42.40 | $42.79 | $42.12 | $42.31 | $42.31 | 3,619,200 |
| 2023-07-26 | $43.02 | $43.12 | $42.34 | $42.45 | $42.45 | 3,986,490 |
| 2023-07-25 | $42.61 | $43.66 | $42.56 | $43.00 | $43.00 | 5,857,130 |
| 2023-07-24 | $42.60 | $42.82 | $42.12 | $42.23 | $42.23 | 4,023,030 |
| 2023-07-21 | $42.94 | $43.36 | $42.50 | $42.90 | $42.90 | 3,664,940 |
| 2023-07-20 | $44.04 | $44.27 | $42.90 | $43.02 | $43.02 | 6,008,950 |
| 2023-07-19 | $43.55 | $45.29 | $43.13 | $44.14 | $44.14 | 7,946,230 |
| 2023-07-18 | $43.49 | $44.47 | $43.21 | $43.60 | $43.60 | 6,121,300 |
| 2023-07-17 | $44.11 | $44.11 | $43.13 | $43.46 | $43.46 | 4,963,620 |
| 2023-07-14 | $45.29 | $45.65 | $44.43 | $44.46 | $44.46 | 6,990,430 |
| 2023-07-13 | $44.28 | $45.58 | $44.21 | $45.11 | $45.11 | 7,956,010 |
| 2023-07-12 | $45.45 | $45.57 | $44.05 | $44.17 | $44.17 | 6,706,330 |
| 2023-07-11 | $43.49 | $45.95 | $43.29 | $45.40 | $45.40 | 12,659,110 |
| 2023-07-10 | $42.49 | $44.60 | $42.25 | $43.29 | $43.29 | 8,519,050 |
| 2023-07-07 | $43.83 | $44.20 | $42.33 | $42.40 | $42.40 | 8,967,470 |
| 2023-07-06 | $44.58 | $45.32 | $44.06 | $44.20 | $44.20 | 7,657,570 |
| 2023-07-05 | $45.90 | $45.99 | $44.62 | $44.80 | $44.80 | 9,111,000 |
| 2023-07-04 | $42.99 | $46.88 | $42.83 | $46.18 | $46.18 | 15,694,620 |
| 2023-07-03 | $43.60 | $44.37 | $42.86 | $42.99 | $42.99 | 6,166,590 |
| 2023-06-30 | $42.62 | $43.80 | $42.42 | $43.52 | $43.52 | 5,506,600 |
| 2023-06-29 | $42.28 | $43.87 | $42.02 | $42.92 | $42.92 | 5,316,690 |
| 2023-06-28 | $43.92 | $43.92 | $42.15 | $42.28 | $42.28 | 5,697,020 |
| 2023-06-27 | $43.80 | $44.31 | $43.60 | $43.79 | $43.79 | 3,492,240 |
| 2023-06-26 | $43.76 | $45.06 | $43.12 | $43.90 | $43.90 | 4,916,590 |
| 2023-06-21 | $46.38 | $46.38 | $44.50 | $44.50 | $44.50 | 6,542,380 |
| 2023-06-20 | $45.93 | $47.12 | $45.24 | $46.50 | $46.50 | 7,227,890 |
| 2023-06-19 | $45.71 | $46.46 | $45.57 | $45.80 | $45.80 | 5,086,400 |
| 2023-06-16 | $45.36 | $45.92 | $44.98 | $45.71 | $45.71 | 4,684,910 |
| 2023-06-15 | $44.88 | $45.84 | $44.60 | $45.40 | $45.40 | 4,203,980 |
| 2023-06-14 | $45.55 | $45.55 | $44.85 | $44.87 | $44.87 | 3,519,310 |
| 2023-06-13 | $44.85 | $45.65 | $44.35 | $45.62 | $45.62 | 4,575,250 |
| 2023-06-12 | $45.07 | $45.47 | $44.76 | $44.86 | $44.86 | 3,692,920 |
| 2023-06-09 | $43.70 | $45.20 | $43.44 | $45.19 | $45.19 | 4,986,960 |
| 2023-06-08 | $45.00 | $45.03 | $43.71 | $43.75 | $43.75 | 4,656,340 |
| 2023-06-07 | $45.01 | $45.90 | $44.84 | $45.15 | $45.15 | 4,034,450 |
| 2023-06-06 | $46.42 | $46.42 | $44.87 | $44.94 | $44.94 | 4,983,200 |
| 2023-06-05 | $46.86 | $47.95 | $46.35 | $46.46 | $46.46 | 5,681,910 |
| 2023-06-02 | $46.27 | $47.27 | $45.68 | $46.81 | $46.81 | 5,703,000 |
| 2023-06-01 | $45.65 | $46.65 | $45.15 | $46.38 | $46.38 | 6,420,490 |
| 2023-05-31 | $45.52 | $46.27 | $45.20 | $45.86 | $45.86 | 4,661,070 |
| 2023-05-30 | $44.99 | $45.73 | $44.51 | $45.54 | $45.54 | 5,293,070 |
| 2023-05-29 | $46.54 | $46.92 | $45.20 | $45.34 | $45.34 | 5,636,350 |
| 2023-05-26 | $46.45 | $46.98 | $46.00 | $46.31 | $46.31 | 5,038,600 |
| 2023-05-25 | $45.32 | $46.60 | $45.32 | $46.43 | $46.43 | 6,718,580 |
| 2023-05-24 | $45.11 | $46.42 | $45.11 | $45.49 | $45.49 | 5,299,200 |
| 2023-05-23 | $45.50 | $46.23 | $44.88 | $45.60 | $45.60 | 5,141,780 |
| 2023-05-22 | $46.68 | $46.70 | $45.37 | $45.64 | $45.64 | 7,273,730 |
| 2023-05-19 | $43.62 | $47.18 | $43.42 | $46.52 | $46.52 | 11,832,710 |
| 2023-05-18 | $43.88 | $44.20 | $43.25 | $43.66 | $43.66 | 4,075,570 |
| 2023-05-17 | $44.00 | $44.64 | $43.62 | $44.11 | $44.11 | 4,789,020 |
| 2023-05-16 | $43.70 | $44.78 | $43.32 | $43.98 | $43.98 | 5,860,310 |
| 2023-05-15 | $42.52 | $43.70 | $42.42 | $43.70 | $43.70 | 4,966,690 |
| 2023-05-12 | $44.00 | $44.48 | $42.52 | $42.73 | $42.73 | 5,251,670 |
| 2023-05-11 | $43.81 | $44.45 | $43.58 | $43.84 | $43.84 | 4,959,900 |
| 2023-05-10 | $43.56 | $43.99 | $42.74 | $43.60 | $43.60 | 5,629,700 |
| 2023-05-09 | $45.11 | $45.16 | $43.55 | $43.64 | $43.64 | 7,474,380 |
| 2023-05-08 | $45.08 | $45.69 | $44.73 | $45.10 | $45.10 | 4,584,440 |
| 2023-05-05 | $46.50 | $46.70 | $44.96 | $45.08 | $45.08 | 5,760,550 |
| 2023-05-04 | $47.69 | $47.69 | $45.93 | $46.24 | $46.24 | 6,919,860 |
| 2023-05-03 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2023-05-02 | $47.90 | $47.90 | $47.90 | $47.90 | $47.90 | 0 |
| 2023-04-28 | $47.71 | $48.78 | $47.08 | $47.90 | $47.90 | 7,135,250 |
| 2023-04-27 | $48.72 | $50.07 | $47.08 | $47.71 | $47.71 | 10,804,450 |
| 2023-04-26 | $49.60 | $50.86 | $49.23 | $50.06 | $50.06 | 6,882,470 |
| 2023-04-25 | $52.50 | $52.79 | $49.22 | $49.58 | $49.58 | 9,174,480 |
| 2023-04-24 | $55.10 | $55.39 | $52.39 | $52.55 | $52.55 | 7,537,310 |
| 2023-04-21 | $82.54 | $82.54 | $77.00 | $77.99 | $55.41 | 8,657,910 |
| 2023-04-20 | $83.76 | $84.80 | $82.43 | $82.62 | $58.70 | 5,311,070 |
| 2023-04-19 | $84.52 | $86.02 | $83.40 | $83.91 | $59.62 | 5,511,910 |
| 2023-04-18 | $86.25 | $86.68 | $83.88 | $84.72 | $60.20 | 5,503,870 |
| 2023-04-17 | $87.67 | $88.50 | $86.18 | $86.79 | $61.67 | 4,899,000 |
| 2023-04-14 | $85.88 | $88.07 | $84.60 | $87.70 | $62.31 | 6,896,180 |
| 2023-04-13 | $88.38 | $89.24 | $85.05 | $85.25 | $60.57 | 6,708,790 |
| 2023-04-12 | $88.01 | $89.27 | $87.10 | $89.25 | $63.41 | 6,403,930 |
| 2023-04-11 | $87.35 | $88.42 | $86.20 | $88.01 | $62.53 | 5,835,560 |
| 2023-04-10 | $89.70 | $90.00 | $86.07 | $86.49 | $61.45 | 8,205,640 |
| 2023-04-07 | $90.08 | $90.50 | $87.70 | $89.35 | $63.48 | 8,657,740 |
| 2023-04-06 | $85.90 | $91.25 | $85.90 | $89.40 | $63.52 | 13,695,040 |
| 2023-04-05 | $85.85 | $85.85 | $85.85 | $85.85 | $61.00 | 0 |
| 2023-04-04 | $85.38 | $87.15 | $84.86 | $85.85 | $61.00 | 9,643,070 |
| 2023-04-03 | $82.98 | $85.80 | $82.88 | $85.64 | $60.85 | 8,504,420 |
| 2023-03-31 | $83.28 | $84.27 | $82.36 | $82.99 | $58.97 | 4,908,420 |
| 2023-03-30 | $83.20 | $85.48 | $82.81 | $83.57 | $59.38 | 7,776,640 |
| 2023-03-29 | $79.37 | $83.69 | $79.37 | $82.84 | $58.86 | 7,115,890 |
| 2023-03-28 | $81.98 | $82.00 | $79.61 | $79.66 | $56.60 | 4,115,010 |
| 2023-03-27 | $83.30 | $83.49 | $81.20 | $81.54 | $57.94 | 4,939,910 |
| 2023-03-24 | $83.79 | $84.12 | $82.36 | $83.00 | $58.97 | 5,877,220 |
| 2023-03-23 | $80.88 | $83.35 | $80.50 | $83.34 | $59.21 | 8,988,860 |
| 2023-03-22 | $81.68 | $81.88 | $80.38 | $80.96 | $57.52 | 4,648,060 |
| 2023-03-21 | $80.99 | $82.78 | $79.88 | $81.27 | $57.74 | 7,823,620 |
| 2023-03-20 | $75.44 | $80.00 | $75.06 | $79.40 | $56.42 | 7,737,870 |
| 2023-03-17 | $78.01 | $78.34 | $75.81 | $75.88 | $53.91 | 5,872,250 |
| 2023-03-16 | $79.16 | $80.40 | $77.00 | $77.36 | $54.97 | 4,746,120 |
| 2023-03-15 | $80.80 | $81.82 | $79.84 | $79.95 | $56.81 | 4,374,480 |
| 2023-03-14 | $78.90 | $80.50 | $78.02 | $80.50 | $57.20 | 4,915,350 |
| 2023-03-13 | $78.01 | $79.38 | $77.01 | $79.28 | $56.33 | 3,665,080 |
| 2023-03-10 | $79.43 | $80.23 | $77.66 | $78.41 | $78.41 | 4,209,350 |
| 2023-03-09 | $79.45 | $80.99 | $79.45 | $79.93 | $79.93 | 3,941,540 |
| 2023-03-08 | $79.25 | $80.17 | $79.00 | $79.37 | $79.37 | 2,602,260 |
| 2023-03-07 | $81.80 | $81.92 | $79.65 | $79.76 | $79.76 | 3,482,830 |
| 2023-03-06 | $81.24 | $82.20 | $79.90 | $81.75 | $81.75 | 4,129,910 |
| 2023-03-03 | $80.65 | $81.60 | $79.90 | $81.10 | $81.10 | 4,370,340 |
| 2023-03-02 | $80.82 | $81.17 | $79.66 | $79.84 | $79.84 | 2,954,330 |
| 2023-03-01 | $80.18 | $80.79 | $79.70 | $80.62 | $80.62 | 2,324,400 |
| 2023-02-28 | $80.65 | $80.88 | $79.16 | $80.16 | $80.16 | 2,278,700 |
| 2023-02-27 | $80.00 | $81.06 | $79.65 | $79.96 | $79.96 | 2,485,360 |
| 2023-02-24 | $82.20 | $82.62 | $80.68 | $80.96 | $80.96 | 3,258,720 |
| 2023-02-23 | $81.46 | $82.20 | $81.29 | $81.80 | $81.80 | 2,848,190 |
| 2023-02-22 | $81.13 | $82.20 | $81.05 | $81.47 | $81.47 | 3,309,640 |
| 2023-02-21 | $82.27 | $82.98 | $80.88 | $82.02 | $82.02 | 3,863,230 |
| 2023-02-20 | $82.10 | $82.15 | $80.29 | $81.99 | $81.99 | 5,048,330 |
| 2023-02-17 | $85.80 | $85.80 | $81.60 | $81.74 | $81.74 | 6,053,720 |
| 2023-02-16 | $88.88 | $89.75 | $84.91 | $85.40 | $85.40 | 7,005,660 |
| 2023-02-15 | $89.30 | $89.60 | $88.10 | $89.06 | $89.06 | 3,578,420 |
| 2023-02-14 | $90.60 | $92.92 | $88.50 | $89.33 | $89.33 | 6,607,480 |
| 2023-02-13 | $90.44 | $92.15 | $89.20 | $90.57 | $90.57 | 4,257,660 |
| 2023-02-10 | $92.70 | $93.40 | $89.77 | $90.60 | $90.60 | 5,416,510 |
| 2023-02-09 | $88.00 | $93.00 | $86.87 | $92.70 | $92.70 | 7,555,640 |
| 2023-02-08 | $89.69 | $92.50 | $88.03 | $88.11 | $88.11 | 4,187,010 |
| 2023-02-07 | $90.65 | $90.90 | $88.90 | $89.63 | $89.63 | 2,634,870 |
| 2023-02-06 | $90.50 | $91.85 | $90.12 | $90.28 | $90.28 | 2,384,680 |
| 2023-02-03 | $92.60 | $93.60 | $89.82 | $91.65 | $91.65 | 3,663,740 |
| 2023-02-02 | $91.94 | $93.85 | $91.15 | $92.50 | $92.50 | 4,943,840 |
| 2023-02-01 | $88.44 | $92.33 | $88.44 | $91.93 | $91.93 | 6,230,890 |
| 2023-01-31 | $90.00 | $90.40 | $87.70 | $88.38 | $88.38 | 3,587,660 |
| 2023-01-30 | $92.56 | $92.56 | $89.77 | $89.95 | $89.95 | 4,806,720 |
| 2023-01-20 | $90.85 | $91.47 | $90.01 | $91.15 | $91.15 | 2,955,020 |
| 2023-01-19 | $90.30 | $91.48 | $89.50 | $90.82 | $90.82 | 2,743,420 |
| 2023-01-18 | $92.00 | $92.60 | $89.88 | $90.28 | $90.28 | 3,143,260 |
| 2023-01-17 | $90.85 | $92.00 | $89.71 | $90.10 | $90.10 | 4,092,940 |
| 2023-01-16 | $87.55 | $91.89 | $87.46 | $90.94 | $90.94 | 6,082,370 |
| 2023-01-13 | $88.43 | $88.80 | $86.72 | $87.34 | $87.34 | 2,513,650 |
| 2023-01-12 | $89.02 | $89.08 | $87.10 | $88.29 | $88.29 | 3,865,160 |
| 2023-01-11 | $89.93 | $91.55 | $88.08 | $88.08 | $88.08 | 4,616,620 |
| 2023-01-10 | $89.79 | $90.79 | $88.55 | $89.78 | $89.78 | 5,907,330 |
| 2023-01-09 | $84.00 | $90.30 | $83.80 | $89.36 | $89.36 | 13,373,730 |
| 2023-01-06 | $77.89 | $85.80 | $77.70 | $84.21 | $84.21 | 12,944,530 |
| 2023-01-05 | $77.50 | $78.44 | $76.80 | $78.00 | $78.00 | 3,631,500 |
| 2023-01-04 | $78.94 | $80.18 | $77.10 | $77.65 | $77.65 | 2,986,010 |
| 2023-01-03 | $77.59 | $79.25 | $76.93 | $79.07 | $79.07 | 2,319,880 |
| 2023-01-02 | $77.58 | $77.58 | $77.58 | $77.58 | $77.58 | 0 |
| 2022-12-30 | $79.02 | $79.33 | $77.33 | $77.58 | $77.58 | 1,934,140 |
| 2022-12-29 | $78.89 | $79.55 | $78.27 | $78.38 | $78.38 | 1,752,400 |
| 2022-12-28 | $79.40 | $79.94 | $78.50 | $79.00 | $79.00 | 1,956,280 |
| 2022-12-27 | $79.59 | $80.25 | $78.46 | $79.78 | $79.78 | 2,285,270 |
| 2022-12-26 | $75.10 | $79.82 | $75.10 | $79.59 | $79.59 | 4,014,510 |
| 2022-12-23 | $77.20 | $78.39 | $74.20 | $75.75 | $75.75 | 4,346,790 |
| 2022-12-22 | $80.67 | $81.06 | $77.85 | $78.00 | $78.00 | 3,348,010 |
| 2022-12-21 | $82.50 | $82.79 | $79.79 | $80.46 | $80.46 | 2,857,840 |
| 2022-12-20 | $81.38 | $83.50 | $81.38 | $82.37 | $82.37 | 2,380,070 |
| 2022-12-19 | $83.08 | $83.65 | $81.45 | $81.78 | $81.78 | 2,239,220 |
| 2022-12-16 | $85.51 | $85.95 | $83.09 | $83.12 | $83.12 | 3,881,850 |
| 2022-12-15 | $83.95 | $87.50 | $83.00 | $86.25 | $86.25 | 5,737,500 |
| 2022-12-14 | $85.40 | $86.58 | $84.05 | $84.31 | $84.31 | 4,380,900 |
| 2022-12-13 | $85.95 | $86.40 | $83.53 | $83.60 | $83.60 | 4,049,650 |
| 2022-12-12 | $85.00 | $88.27 | $84.60 | $86.72 | $86.72 | 4,422,000 |
| 2022-12-09 | $85.86 | $86.86 | $84.90 | $85.20 | $85.20 | 3,845,110 |
| 2022-12-08 | $87.10 | $87.76 | $85.68 | $85.88 | $85.88 | 3,582,580 |
| 2022-12-07 | $88.15 | $88.89 | $87.10 | $87.50 | $87.50 | 3,108,590 |
| 2022-12-06 | $87.65 | $90.25 | $87.18 | $88.39 | $88.39 | 5,006,610 |
| 2022-12-05 | $88.02 | $88.97 | $86.41 | $87.65 | $87.65 | 2,962,260 |
| 2022-12-01 | $90.21 | $91.60 | $88.89 | $89.18 | $89.18 | 3,697,460 |
| 2022-11-30 | $88.20 | $90.18 | $87.89 | $89.43 | $89.43 | 2,984,080 |
| 2022-11-29 | $85.80 | $89.10 | $85.36 | $88.88 | $88.88 | 3,894,000 |
| 2022-11-28 | $85.00 | $86.67 | $84.58 | $85.62 | $85.62 | 2,591,640 |
| 2022-11-25 | $88.57 | $90.66 | $86.60 | $86.69 | $86.69 | 3,158,260 |
| 2022-11-24 | $88.32 | $89.45 | $86.83 | $88.80 | $88.80 | 3,222,270 |
| 2022-11-23 | $90.00 | $90.84 | $86.30 | $87.77 | $87.77 | 5,267,130 |
| 2022-11-22 | $91.56 | $93.18 | $89.65 | $90.29 | $90.29 | 4,183,740 |
| 2022-11-21 | $90.00 | $92.36 | $89.51 | $92.08 | $92.08 | 3,240,140 |
| 2022-11-18 | $93.00 | $94.89 | $90.77 | $90.86 | $90.86 | 5,359,590 |
| 2022-11-17 | $91.18 | $94.16 | $90.00 | $93.71 | $93.71 | 6,275,540 |
| 2022-11-16 | $94.05 | $94.53 | $92.00 | $92.13 | $92.13 | 5,163,370 |
| 2022-11-15 | $88.00 | $94.53 | $87.70 | $94.05 | $94.05 | 9,846,170 |
| 2022-11-14 | $88.76 | $90.55 | $87.13 | $87.68 | $87.68 | 4,302,610 |
| 2022-11-11 | $91.68 | $91.70 | $88.47 | $88.73 | $88.73 | 5,346,260 |
| 2022-11-10 | $89.16 | $90.90 | $87.60 | $88.11 | $88.11 | 5,109,400 |
| 2022-11-09 | $91.08 | $91.65 | $89.51 | $89.90 | $89.90 | 3,795,550 |
| 2022-11-08 | $93.06 | $94.15 | $90.58 | $91.07 | $91.07 | 4,817,350 |
| 2022-11-07 | $90.60 | $94.88 | $90.06 | $93.30 | $93.30 | 7,877,060 |
| 2022-11-04 | $89.72 | $91.54 | $87.86 | $90.96 | $90.96 | 7,555,990 |
| 2022-11-03 | $85.76 | $89.60 | $85.28 | $89.10 | $89.10 | 8,042,740 |
| 2022-11-02 | $85.47 | $87.40 | $85.00 | $86.71 | $86.71 | 6,597,280 |
| 2022-11-01 | $81.35 | $85.50 | $80.51 | $85.47 | $85.47 | 7,667,590 |
| 2022-10-31 | $77.52 | $83.36 | $77.06 | $81.19 | $81.19 | 6,632,590 |
| 2022-10-28 | $81.77 | $83.90 | $77.85 | $78.49 | $78.49 | 7,244,830 |
| 2022-10-27 | $82.75 | $84.56 | $81.50 | $82.21 | $82.21 | 5,906,110 |
| 2022-10-26 | $80.00 | $84.00 | $77.31 | $83.23 | $83.23 | 9,960,480 |
| 2022-10-25 | $83.92 | $85.34 | $82.55 | $83.25 | $83.25 | 4,569,860 |
| 2022-10-24 | $85.26 | $87.50 | $83.28 | $84.13 | $84.13 | 5,444,690 |
| 2022-10-21 | $85.51 | $86.55 | $83.50 | $84.98 | $84.98 | 5,963,280 |
| 2022-10-20 | $82.87 | $87.87 | $82.60 | $86.35 | $86.35 | 9,469,210 |
| 2022-10-19 | $84.60 | $87.94 | $84.10 | $84.50 | $84.50 | 7,376,630 |
| 2022-10-18 | $85.90 | $86.00 | $83.70 | $84.75 | $84.75 | 4,578,280 |
| 2022-10-17 | $82.87 | $85.75 | $82.70 | $85.40 | $85.40 | 5,671,290 |
| 2022-10-14 | $84.50 | $84.50 | $82.14 | $83.91 | $83.91 | 6,782,290 |
| 2022-10-13 | $81.20 | $84.20 | $80.70 | $82.54 | $82.54 | 6,134,400 |
| 2022-10-12 | $79.35 | $82.18 | $77.80 | $82.18 | $82.18 | 6,844,110 |
| 2022-10-11 | $81.07 | $81.25 | $78.12 | $78.91 | $78.91 | 5,770,110 |
| 2022-10-10 | $84.50 | $85.55 | $80.70 | $80.95 | $80.95 | 4,462,040 |
| 2022-09-30 | $88.70 | $88.78 | $85.01 | $85.01 | $85.01 | 3,724,820 |
| 2022-09-29 | $88.66 | $90.30 | $88.01 | $88.69 | $88.69 | 3,717,260 |
| 2022-09-28 | $91.16 | $91.31 | $88.00 | $88.04 | $88.04 | 3,289,990 |
| 2022-09-27 | $91.36 | $92.90 | $90.30 | $91.49 | $91.49 | 4,645,400 |
| 2022-09-26 | $90.26 | $92.46 | $90.09 | $90.72 | $90.72 | 3,992,110 |
| 2022-09-23 | $94.39 | $94.47 | $89.86 | $90.85 | $90.85 | 4,622,500 |
| 2022-09-22 | $92.56 | $94.65 | $92.56 | $93.99 | $93.99 | 3,147,440 |
| 2022-09-21 | $95.00 | $95.87 | $93.61 | $93.74 | $93.74 | 3,131,120 |
| 2022-09-20 | $95.08 | $96.00 | $93.23 | $95.47 | $95.47 | 3,147,500 |
| 2022-09-19 | $96.26 | $98.50 | $93.69 | $94.48 | $94.48 | 4,154,940 |
| 2022-09-16 | $97.98 | $99.40 | $96.60 | $96.75 | $96.75 | 3,476,110 |
| 2022-09-15 | $103.98 | $104.49 | $96.04 | $98.02 | $98.02 | 6,618,700 |
| 2022-09-14 | $102.99 | $105.96 | $102.22 | $103.38 | $103.38 | 3,308,220 |
| 2022-09-13 | $105.59 | $107.43 | $104.67 | $105.16 | $105.16 | 2,401,670 |
| 2022-09-12 | $105.28 | $105.28 | $105.28 | $105.28 | $105.28 | 0 |
| 2022-09-09 | $106.41 | $106.95 | $103.90 | $105.28 | $105.28 | 3,448,400 |
| 2022-09-08 | $107.60 | $108.21 | $105.55 | $106.72 | $106.72 | 3,728,300 |
| 2022-09-07 | $107.33 | $110.29 | $106.30 | $107.51 | $107.51 | 5,916,460 |
| 2022-09-06 | $104.75 | $108.49 | $104.50 | $107.30 | $107.30 | 5,548,220 |
| 2022-09-05 | $102.50 | $105.99 | $100.40 | $104.74 | $104.74 | 5,328,870 |
| 2022-09-02 | $103.23 | $104.20 | $101.24 | $103.28 | $103.28 | 3,520,050 |
| 2022-09-01 | $103.66 | $105.46 | $102.00 | $102.51 | $102.51 | 4,043,010 |
| 2022-08-31 | $107.05 | $107.59 | $101.38 | $103.13 | $103.13 | 6,759,330 |
| 2022-08-30 | $106.56 | $109.08 | $105.98 | $107.87 | $107.87 | 4,301,120 |
| 2022-08-29 | $104.70 | $108.86 | $103.30 | $106.79 | $106.79 | 5,088,250 |
| 2022-08-26 | $112.00 | $112.80 | $107.09 | $107.49 | $107.49 | 5,049,540 |
| 2022-08-25 | $115.00 | $116.26 | $108.85 | $110.42 | $110.42 | 6,953,720 |
| 2022-08-24 | $122.90 | $123.54 | $114.71 | $115.05 | $115.05 | 7,322,940 |
| 2022-08-23 | $122.60 | $124.50 | $122.55 | $122.80 | $122.80 | 3,620,890 |
| 2022-08-22 | $123.00 | $125.74 | $121.30 | $123.79 | $123.79 | 5,285,930 |
| 2022-08-19 | $125.00 | $130.16 | $124.36 | $124.68 | $124.68 | 6,570,730 |
| 2022-08-18 | $126.45 | $127.00 | $121.00 | $125.98 | $125.98 | 12,565,580 |
| 2022-08-17 | $125.00 | $129.10 | $124.18 | $129.10 | $129.10 | 7,102,140 |
| 2022-08-16 | $126.10 | $127.20 | $123.70 | $125.30 | $125.30 | 5,664,560 |
| 2022-08-15 | $124.33 | $126.10 | $122.00 | $126.10 | $126.10 | 5,325,100 |
| 2022-08-12 | $129.70 | $130.88 | $124.16 | $124.20 | $124.20 | 7,697,920 |
| 2022-08-11 | $134.34 | $134.70 | $129.21 | $130.28 | $130.28 | 7,756,630 |
| 2022-08-10 | $130.19 | $138.94 | $129.50 | $132.55 | $132.55 | 10,048,720 |
| 2022-08-09 | $134.64 | $134.80 | $127.70 | $133.26 | $133.26 | 11,027,430 |
| 2022-08-08 | $136.00 | $136.88 | $129.19 | $134.64 | $134.64 | 17,105,650 |
| 2022-08-05 | $123.00 | $131.56 | $122.70 | $131.56 | $131.56 | 9,786,670 |
| 2022-08-04 | $122.66 | $123.60 | $118.60 | $119.60 | $119.60 | 7,690,110 |
| 2022-08-03 | $124.90 | $126.88 | $121.02 | $123.25 | $123.25 | 7,927,230 |
| 2022-08-02 | $120.20 | $126.60 | $119.30 | $122.83 | $122.83 | 7,458,980 |
| 2022-08-01 | $124.00 | $126.33 | $119.33 | $122.10 | $122.10 | 7,384,750 |
| 2022-07-29 | $128.00 | $128.92 | $124.01 | $125.58 | $125.58 | 7,298,730 |
| 2022-07-28 | $121.30 | $130.49 | $121.10 | $128.93 | $128.93 | 12,033,520 |
| 2022-07-27 | $118.00 | $119.33 | $116.58 | $119.20 | $119.20 | 5,332,100 |
| 2022-07-26 | $116.50 | $118.19 | $115.12 | $118.10 | $118.10 | 4,528,660 |
| 2022-07-25 | $119.62 | $121.50 | $115.98 | $116.45 | $116.45 | 6,613,540 |
| 2022-07-22 | $127.99 | $128.65 | $119.90 | $120.80 | $120.80 | 8,765,710 |
| 2022-07-21 | $127.00 | $132.35 | $125.00 | $127.45 | $127.45 | 8,485,870 |
| 2022-07-20 | $128.61 | $130.61 | $126.60 | $126.66 | $126.66 | 6,271,790 |
| 2022-07-19 | $133.33 | $135.58 | $126.45 | $127.87 | $127.87 | 8,610,780 |
| 2022-07-18 | $133.00 | $135.50 | $128.86 | $133.60 | $133.60 | 6,691,860 |
| 2022-07-15 | $130.01 | $139.02 | $128.62 | $133.62 | $133.62 | 8,573,490 |
| 2022-07-14 | $127.08 | $133.51 | $126.50 | $131.63 | $131.63 | 7,399,040 |
| 2022-07-13 | $127.13 | $128.61 | $122.69 | $127.06 | $127.06 | 7,107,080 |
| 2022-07-12 | $133.20 | $134.90 | $126.67 | $126.83 | $126.83 | 9,176,930 |
| 2022-07-11 | $135.00 | $139.98 | $129.88 | $133.50 | $133.50 | 15,333,430 |
| 2022-07-08 | $130.50 | $139.94 | $130.50 | $136.51 | $136.51 | 20,051,600 |
| 2022-07-07 | $120.41 | $128.43 | $119.18 | $127.22 | $127.22 | 12,315,600 |
| 2022-07-06 | $116.95 | $122.83 | $116.90 | $119.80 | $119.80 | 8,426,030 |
| 2022-07-05 | $117.21 | $120.49 | $115.20 | $118.09 | $118.09 | 6,713,110 |
| 2022-07-04 | $118.00 | $118.59 | $113.95 | $117.60 | $117.60 | 9,275,690 |
| 2022-07-01 | $126.26 | $128.38 | $119.96 | $120.61 | $120.61 | 9,689,180 |
| 2022-06-30 | $124.80 | $127.70 | $122.30 | $125.81 | $125.81 | 10,218,280 |
| 2022-06-29 | $128.50 | $132.28 | $125.00 | $125.00 | $125.00 | 10,358,390 |
| 2022-06-28 | $126.00 | $130.49 | $119.00 | $130.35 | $130.35 | 12,414,580 |
| 2022-06-27 | $126.99 | $129.70 | $124.60 | $127.33 | $127.33 | 10,542,350 |
| 2022-06-24 | $125.00 | $134.99 | $125.00 | $126.30 | $126.30 | 14,009,950 |
| 2022-06-23 | $117.66 | $123.75 | $117.54 | $123.30 | $123.30 | 10,665,340 |
| 2022-06-22 | $116.01 | $120.00 | $114.14 | $117.82 | $117.82 | 9,394,630 |
| 2022-06-21 | $115.10 | $123.30 | $115.10 | $116.95 | $116.95 | 13,493,680 |
| 2022-06-20 | $112.70 | $118.77 | $111.51 | $116.07 | $116.07 | 12,500,720 |
| 2022-06-17 | $106.55 | $112.90 | $105.01 | $111.30 | $111.30 | 11,474,580 |
| 2022-06-16 | $104.28 | $110.77 | $104.28 | $108.45 | $108.45 | 10,243,120 |
| 2022-06-15 | $103.50 | $108.50 | $103.01 | $104.58 | $104.58 | 9,003,520 |
| 2022-06-14 | $106.25 | $107.49 | $100.41 | $104.27 | $104.27 | 11,979,470 |
| 2022-06-13 | $103.71 | $111.50 | $103.50 | $108.42 | $108.42 | 13,710,370 |
| 2022-06-10 | $102.10 | $106.50 | $101.81 | $105.15 | $105.15 | 9,712,230 |
| 2022-06-09 | $109.50 | $109.82 | $101.81 | $103.00 | $103.00 | 10,850,690 |
| 2022-06-08 | $110.03 | $114.05 | $108.00 | $110.29 | $110.29 | 8,066,620 |
| 2022-06-07 | $116.90 | $117.00 | $109.00 | $111.35 | $111.35 | 11,263,240 |
| 2022-06-06 | $107.00 | $113.90 | $106.02 | $113.60 | $113.60 | 12,497,640 |
| 2022-06-02 | $103.00 | $107.55 | $102.03 | $107.05 | $107.05 | 9,765,050 |
| 2022-06-01 | $103.35 | $107.60 | $102.50 | $103.55 | $103.55 | 8,515,160 |
| 2022-05-31 | $103.00 | $103.99 | $99.69 | $103.43 | $103.43 | 8,369,120 |
| 2022-05-30 | $101.51 | $104.87 | $100.28 | $102.61 | $102.61 | 6,343,490 |
| 2022-05-27 | $105.00 | $106.88 | $100.05 | $101.31 | $101.31 | 6,618,050 |
| 2022-05-26 | $107.00 | $107.64 | $102.20 | $104.31 | $104.31 | 8,248,920 |
| 2022-05-25 | $106.40 | $109.95 | $101.72 | $109.28 | $109.28 | 8,988,950 |
| 2022-05-24 | $110.00 | $115.21 | $106.50 | $106.57 | $106.57 | 9,394,670 |
| 2022-05-23 | $106.50 | $111.49 | $105.13 | $111.10 | $111.10 | 7,770,020 |
| 2022-05-20 | $106.00 | $107.80 | $103.61 | $105.95 | $105.95 | 7,980,070 |
| 2022-05-19 | $98.23 | $107.10 | $97.55 | $106.79 | $106.79 | 11,165,810 |
| 2022-05-18 | $101.00 | $104.10 | $100.22 | $100.99 | $100.99 | 9,442,910 |
| 2022-05-17 | $94.63 | $103.20 | $93.11 | $101.00 | $101.00 | 11,165,240 |
| 2022-05-16 | $98.10 | $98.98 | $93.86 | $94.13 | $94.13 | 6,543,090 |
| 2022-05-13 | $97.37 | $98.50 | $94.30 | $98.00 | $98.00 | 6,348,810 |
| 2022-05-12 | $92.98 | $99.80 | $92.40 | $97.02 | $97.02 | 8,304,210 |
| 2022-05-11 | $92.00 | $98.00 | $91.66 | $93.81 | $93.81 | 10,537,440 |
| 2022-05-10 | $84.90 | $94.00 | $84.56 | $91.63 | $91.63 | 9,273,800 |
| 2022-05-09 | $86.32 | $89.93 | $86.05 | $86.61 | $86.61 | 4,364,410 |
| 2022-05-06 | $88.90 | $90.15 | $86.91 | $87.32 | $87.32 | 5,361,300 |
| 2022-05-05 | $90.23 | $96.45 | $89.50 | $91.95 | $91.95 | 7,425,020 |
| 2022-05-04 | $91.13 | $91.13 | $91.13 | $91.13 | $91.13 | 0 |
| 2022-05-03 | $91.13 | $91.13 | $91.13 | $91.13 | $91.13 | 0 |
| 2022-04-29 | $89.60 | $92.25 | $87.38 | $91.13 | $91.13 | 7,127,520 |
| 2022-04-28 | $88.60 | $90.88 | $86.50 | $87.85 | $87.85 | 6,550,830 |
| 2022-04-27 | $81.02 | $91.17 | $79.97 | $91.00 | $91.00 | 5,343,090 |
| 2022-04-26 | $119.15 | $121.49 | $115.01 | $116.60 | $82.88 | 3,551,950 |
| 2022-04-25 | $124.23 | $127.00 | $117.51 | $117.76 | $83.70 | 3,896,060 |
| 2022-04-22 | $128.00 | $133.90 | $125.00 | $128.11 | $91.06 | 4,526,830 |
| 2022-04-21 | $128.89 | $136.89 | $128.50 | $130.00 | $92.40 | 4,895,910 |
| 2022-04-20 | $130.00 | $133.88 | $128.05 | $131.19 | $93.25 | 4,751,310 |
| 2022-04-19 | $135.88 | $137.00 | $129.00 | $130.61 | $92.83 | 5,334,870 |
| 2022-04-18 | $129.10 | $138.05 | $127.23 | $137.52 | $97.75 | 6,251,490 |
| 2022-04-15 | $123.00 | $130.50 | $122.20 | $129.10 | $91.76 | 4,901,490 |
| 2022-04-14 | $122.36 | $129.50 | $119.68 | $126.01 | $89.56 | 5,732,440 |
| 2022-04-13 | $123.74 | $123.74 | $118.85 | $119.97 | $85.27 | 3,681,310 |
| 2022-04-12 | $128.44 | $129.50 | $122.00 | $125.25 | $89.02 | 4,607,640 |
| 2022-04-11 | $131.19 | $133.00 | $127.01 | $127.95 | $90.94 | 3,833,880 |
| 2022-04-08 | $136.72 | $138.50 | $131.85 | $134.30 | $95.46 | 3,702,370 |
| 2022-04-07 | $139.28 | $141.37 | $135.20 | $135.33 | $96.19 | 3,745,210 |
| 2022-04-06 | $144.49 | $144.49 | $138.33 | $139.28 | $99.00 | 3,960,110 |
| 2022-04-05 | $145.79 | $145.79 | $145.79 | $145.79 | $103.62 | 0 |
| 2022-04-04 | $145.79 | $145.79 | $145.79 | $145.79 | $103.62 | 0 |
| 2022-04-01 | $145.75 | $148.95 | $143.94 | $145.79 | $103.62 | 3,113,020 |
| 2022-03-31 | $151.30 | $151.49 | $146.00 | $146.75 | $104.31 | 4,283,130 |
| 2022-03-30 | $152.97 | $156.84 | $151.58 | $153.24 | $108.92 | 4,449,920 |
| 2022-03-29 | $159.16 | $161.88 | $148.02 | $150.53 | $106.99 | 7,092,630 |
| 2022-03-28 | $159.00 | $165.00 | $157.88 | $162.09 | $115.21 | 3,527,710 |
| 2022-03-25 | $172.00 | $175.18 | $162.91 | $162.95 | $115.82 | 5,532,680 |
| 2022-03-24 | $181.52 | $181.60 | $170.36 | $171.48 | $121.88 | 5,717,490 |
| 2022-03-23 | $183.60 | $186.00 | $180.70 | $184.99 | $131.49 | 3,239,240 |
| 2022-03-22 | $187.88 | $188.28 | $181.80 | $184.20 | $130.92 | 4,854,860 |
| 2022-03-21 | $182.34 | $193.56 | $180.01 | $192.18 | $136.60 | 5,537,600 |
| 2022-03-18 | $184.30 | $190.00 | $182.28 | $184.29 | $130.99 | 3,665,500 |
| 2022-03-17 | $196.13 | $198.10 | $186.08 | $186.74 | $132.73 | 7,016,580 |
| 2022-03-16 | $185.99 | $196.80 | $175.40 | $194.18 | $138.02 | 8,288,500 |
| 2022-03-15 | $174.00 | $188.80 | $173.00 | $181.02 | $128.66 | 6,551,390 |
| 2022-03-14 | $181.00 | $182.80 | $175.67 | $177.50 | $126.16 | 3,156,430 |
| 2022-03-11 | $179.01 | $186.58 | $178.02 | $183.86 | $130.68 | 5,065,060 |
| 2022-03-10 | $194.00 | $196.80 | $183.50 | $185.05 | $131.53 | 7,951,490 |
| 2022-03-09 | $181.50 | $188.70 | $175.00 | $188.46 | $133.95 | 9,495,460 |
| 2022-03-08 | $172.00 | $188.08 | $172.00 | $180.30 | $128.15 | 7,908,760 |
| 2022-03-07 | $168.88 | $174.96 | $167.50 | $171.51 | $121.90 | 4,394,540 |
| 2022-03-04 | $165.00 | $176.65 | $163.91 | $171.00 | $121.54 | 4,786,820 |
| 2022-03-03 | $175.78 | $176.98 | $167.21 | $169.00 | $120.12 | 3,577,960 |
| 2022-03-02 | $176.50 | $176.50 | $169.69 | $175.80 | $124.95 | 3,434,580 |
| 2022-03-01 | $178.68 | $181.13 | $175.08 | $178.96 | $127.20 | 3,745,910 |
| 2022-02-28 | $172.40 | $177.98 | $172.00 | $177.14 | $125.91 | 3,781,810 |
| 2022-02-25 | $180.59 | $182.96 | $171.90 | $173.82 | $123.55 | 5,577,700 |
| 2022-02-24 | $170.90 | $176.65 | $168.25 | $174.92 | $124.33 | 6,065,520 |
| 2022-02-23 | $165.51 | $176.58 | $164.02 | $173.25 | $123.14 | 7,724,480 |
| 2022-02-22 | $150.88 | $167.21 | $149.03 | $167.21 | $118.85 | 7,419,640 |
| 2022-02-21 | $154.50 | $155.61 | $150.88 | $152.01 | $108.04 | 2,343,750 |
| 2022-02-18 | $153.53 | $159.59 | $153.00 | $155.83 | $110.76 | 2,952,130 |
| 2022-02-17 | $147.20 | $160.47 | $145.60 | $156.70 | $111.38 | 5,035,580 |
| 2022-02-16 | $152.01 | $154.00 | $146.88 | $148.20 | $105.34 | 2,657,610 |
| 2022-02-15 | $149.51 | $154.90 | $148.77 | $152.01 | $108.04 | 3,395,540 |
| 2022-02-14 | $144.00 | $151.50 | $143.00 | $148.89 | $105.83 | 2,449,970 |
| 2022-02-11 | $145.00 | $151.73 | $144.22 | $147.09 | $104.55 | 2,590,840 |
| 2022-02-10 | $153.00 | $153.00 | $144.07 | $147.49 | $104.83 | 3,299,050 |
| 2022-02-09 | $140.00 | $150.87 | $139.00 | $150.87 | $107.23 | 4,212,820 |
| 2022-02-08 | $148.70 | $148.70 | $135.77 | $137.15 | $97.48 | 5,227,210 |
| 2022-02-07 | $162.00 | $164.12 | $149.58 | $150.85 | $107.22 | 3,952,470 |
| 2022-02-04 | $158.73 | $158.73 | $158.73 | $158.73 | $112.82 | 0 |
| 2022-02-03 | $158.73 | $158.73 | $158.73 | $158.73 | $112.82 | 0 |
| 2022-02-02 | $158.73 | $158.73 | $158.73 | $158.73 | $112.82 | 0 |
| 2022-02-01 | $158.73 | $158.73 | $158.73 | $158.73 | $112.82 | 0 |
| 2022-01-28 | $161.58 | $165.00 | $157.00 | $158.73 | $112.82 | 2,911,490 |
| 2022-01-27 | $167.00 | $172.80 | $160.01 | $160.52 | $114.09 | 4,029,490 |
| 2022-01-26 | $163.45 | $168.67 | $156.75 | $168.19 | $119.54 | 3,604,180 |
| 2022-01-25 | $165.00 | $170.32 | $161.30 | $161.70 | $114.93 | 4,133,890 |
| 2022-01-24 | $157.98 | $168.85 | $157.46 | $165.40 | $117.56 | 4,149,830 |
| 2022-01-21 | $157.25 | $160.80 | $155.00 | $157.48 | $111.93 | 2,251,080 |
| 2022-01-20 | $161.35 | $164.61 | $158.03 | $159.91 | $113.66 | 2,558,040 |
| 2022-01-19 | $160.35 | $163.99 | $158.36 | $163.05 | $115.89 | 3,197,520 |
| 2022-01-18 | $160.00 | $167.52 | $157.01 | $162.25 | $115.32 | 4,690,450 |
| 2022-01-17 | $159.67 | $163.66 | $156.00 | $160.10 | $113.79 | 5,581,280 |
| 2022-01-14 | $149.33 | $160.50 | $148.85 | $160.50 | $114.08 | 6,132,470 |
| 2022-01-13 | $154.11 | $154.49 | $147.35 | $150.14 | $106.72 | 2,939,820 |
| 2022-01-12 | $152.16 | $155.00 | $148.02 | $153.33 | $108.98 | 3,899,860 |
| 2022-01-11 | $155.50 | $155.69 | $148.70 | $148.96 | $105.88 | 2,437,950 |
| 2022-01-10 | $155.92 | $155.95 | $152.01 | $154.08 | $109.52 | 2,967,420 |
| 2022-01-07 | $162.38 | $163.67 | $155.00 | $155.90 | $110.81 | 3,165,430 |
| 2022-01-06 | $162.70 | $164.90 | $160.50 | $162.20 | $115.29 | 2,453,120 |
| 2022-01-05 | $170.52 | $171.86 | $162.00 | $162.70 | $115.64 | 2,817,170 |
| 2022-01-04 | $176.00 | $178.80 | $165.41 | $170.85 | $121.44 | 3,503,420 |
| 2022-01-03 | $178.10 | $178.10 | $178.10 | $178.10 | $126.59 | 0 |
| 2021-12-31 | $184.30 | $184.32 | $172.50 | $178.10 | $126.59 | 4,209,020 |
| 2021-12-30 | $180.50 | $187.38 | $180.00 | $184.36 | $131.04 | 2,810,850 |
| 2021-12-29 | $187.82 | $188.49 | $177.44 | $181.43 | $128.96 | 3,871,260 |
| 2021-12-28 | $190.00 | $190.00 | $183.50 | $188.96 | $134.31 | 1,811,130 |
| 2021-12-27 | $186.01 | $193.89 | $186.00 | $188.70 | $134.12 | 1,934,590 |
| 2021-12-24 | $190.11 | $196.11 | $186.86 | $188.40 | $133.91 | 2,900,340 |
| 2021-12-23 | $183.90 | $192.12 | $181.60 | $191.20 | $135.90 | 4,219,590 |
| 2021-12-22 | $182.00 | $186.46 | $178.47 | $184.33 | $131.02 | 3,668,070 |
| 2021-12-21 | $180.30 | $182.56 | $175.72 | $180.00 | $127.94 | 2,657,150 |
| 2021-12-20 | $182.50 | $186.44 | $179.20 | $179.99 | $127.93 | 2,436,430 |
| 2021-12-17 | $189.34 | $189.34 | $183.01 | $183.89 | $130.70 | 3,247,940 |
| 2021-12-16 | $195.86 | $196.80 | $188.07 | $190.00 | $135.05 | 2,353,670 |
| 2021-12-15 | $195.00 | $201.82 | $191.48 | $193.00 | $137.18 | 2,833,410 |
| 2021-12-14 | $194.00 | $199.00 | $190.20 | $195.85 | $139.20 | 2,508,830 |
| 2021-12-13 | $190.48 | $196.00 | $188.80 | $195.87 | $139.22 | 3,342,690 |
| 2021-12-10 | $196.15 | $196.30 | $187.50 | $192.25 | $136.65 | 3,705,730 |
| 2021-12-09 | $195.66 | $196.78 | $192.17 | $194.43 | $138.20 | 3,197,470 |
| 2021-12-08 | $195.90 | $197.84 | $193.30 | $195.30 | $138.81 | 4,869,160 |
| 2021-12-07 | $217.31 | $220.50 | $196.12 | $196.12 | $139.40 | 5,844,050 |
| 2021-12-06 | $218.32 | $224.20 | $215.28 | $217.91 | $154.88 | 3,084,900 |
| 2021-12-03 | $221.25 | $221.25 | $221.25 | $221.25 | $157.26 | 3,168,630 |
| 2021-12-02 | $223.45 | $223.45 | $223.45 | $223.45 | $158.82 | 3,010,850 |
| 2021-12-01 | $224.02 | $233.99 | $218.50 | $221.90 | $157.72 | 4,208,070 |
| 2021-11-30 | $218.70 | $230.97 | $213.00 | $224.00 | $159.21 | 5,171,210 |
| 2021-11-29 | $216.00 | $225.52 | $213.88 | $218.70 | $155.45 | 4,477,350 |
| 2021-11-26 | $219.50 | $221.20 | $215.94 | $216.88 | $154.15 | 3,290,110 |
| 2021-11-25 | $225.34 | $226.21 | $215.30 | $217.74 | $154.76 | 5,412,990 |
| 2021-11-24 | $220.14 | $243.10 | $219.99 | $228.00 | $162.06 | 7,412,150 |
| 2021-11-23 | $220.00 | $226.98 | $216.62 | $221.00 | $157.08 | 3,518,640 |
| 2021-11-22 | $212.14 | $225.55 | $205.30 | $222.33 | $158.03 | 5,896,830 |
| 2021-11-19 | $202.67 | $216.27 | $201.17 | $213.26 | $151.58 | 5,642,410 |
| 2021-11-18 | $195.00 | $214.48 | $195.00 | $202.83 | $144.17 | 6,403,680 |
| 2021-11-17 | $180.02 | $200.52 | $179.00 | $200.52 | $142.52 | 6,256,330 |
| 2021-11-16 | $180.83 | $193.49 | $180.10 | $182.29 | $129.57 | 5,103,650 |
| 2021-11-15 | $183.50 | $186.90 | $175.72 | $181.72 | $129.16 | 5,506,380 |
| 2021-11-12 | $177.50 | $193.66 | $175.15 | $186.26 | $132.39 | 6,681,230 |
| 2021-11-11 | $165.94 | $181.18 | $165.94 | $177.50 | $126.16 | 6,553,960 |
| 2021-11-10 | $164.00 | $172.05 | $164.00 | $166.37 | $118.25 | 4,618,740 |
| 2021-11-09 | $163.23 | $170.05 | $162.10 | $166.87 | $118.61 | 4,995,520 |
| 2021-11-08 | $167.20 | $168.85 | $160.20 | $163.10 | $115.93 | 4,960,090 |
| 2021-11-05 | $173.70 | $173.70 | $173.70 | $173.70 | $123.46 | 5,229,160 |
| 2021-11-04 | $171.75 | $182.96 | $171.01 | $173.70 | $123.46 | 7,002,680 |
| 2021-11-03 | $173.36 | $175.50 | $167.39 | $171.71 | $122.05 | 5,581,160 |
| 2021-11-02 | $162.18 | $173.60 | $159.70 | $169.14 | $120.22 | 9,170,240 |
| 2021-11-01 | $145.99 | $160.14 | $145.02 | $160.14 | $113.82 | 8,245,340 |
| 2021-10-29 | $139.41 | $146.66 | $139.00 | $145.58 | $103.47 | 4,474,770 |
| 2021-10-28 | $142.33 | $144.40 | $138.00 | $138.81 | $98.66 | 3,521,370 |
| 2021-10-27 | $145.00 | $145.88 | $140.71 | $142.81 | $101.51 | 2,956,820 |
| 2021-10-26 | $149.00 | $151.50 | $144.20 | $145.00 | $103.06 | 3,675,750 |
| 2021-10-25 | $145.00 | $150.97 | $142.13 | $148.84 | $105.79 | 5,278,570 |
| 2021-10-22 | $143.90 | $149.50 | $138.15 | $147.38 | $104.75 | 7,905,600 |
| 2021-10-21 | $141.40 | $141.59 | $135.90 | $138.04 | $98.11 | 3,561,790 |
| 2021-10-20 | $143.49 | $147.51 | $137.77 | $141.66 | $100.69 | 4,237,860 |
| 2021-10-19 | $141.46 | $144.44 | $138.01 | $143.95 | $102.32 | 5,607,350 |
| 2021-10-18 | $136.00 | $147.00 | $132.33 | $142.98 | $101.63 | 9,429,880 |
| 2021-10-15 | $121.70 | $133.98 | $121.70 | $133.98 | $95.23 | 4,355,190 |
| 2021-10-14 | $117.93 | $122.88 | $116.80 | $121.80 | $86.57 | 2,352,770 |
| 2021-10-13 | $115.10 | $118.18 | $115.10 | $117.97 | $83.85 | 1,519,560 |
| 2021-10-12 | $120.28 | $121.66 | $113.72 | $116.95 | $83.12 | 2,617,580 |
| 2021-10-11 | $123.16 | $125.01 | $118.97 | $120.27 | $85.48 | 3,109,830 |
| 2021-10-08 | $127.58 | $130.50 | $122.66 | $123.16 | $87.54 | 3,741,030 |
| 2021-10-07 | $127.48 | $127.48 | $127.48 | $127.48 | $90.61 | 0 |
| 2021-10-06 | $127.48 | $127.48 | $127.48 | $127.48 | $90.61 | 0 |
| 2021-09-30 | $119.98 | $128.58 | $118.40 | $127.48 | $90.61 | 4,954,640 |
| 2021-09-29 | $120.01 | $121.95 | $118.60 | $120.02 | $85.31 | 1,526,930 |
| 2021-09-28 | $122.90 | $125.40 | $120.25 | $121.22 | $86.16 | 1,287,810 |
| 2021-09-27 | $119.71 | $124.98 | $119.71 | $122.92 | $87.37 | 1,502,020 |
| 2021-09-24 | $124.00 | $125.80 | $120.00 | $121.05 | $86.04 | 1,656,820 |
| 2021-09-23 | $121.20 | $128.35 | $118.98 | $126.07 | $89.61 | 2,242,400 |
| 2021-09-22 | $118.99 | $121.62 | $118.21 | $119.99 | $85.29 | 913,130 |
| 2021-09-21 | $120.40 | $120.40 | $120.40 | $120.40 | $85.58 | 0 |
| 2021-09-20 | $120.40 | $120.40 | $120.40 | $120.40 | $85.58 | 0 |
| 2021-09-17 | $121.60 | $123.90 | $118.49 | $120.40 | $85.58 | 1,070,400 |
| 2021-09-16 | $125.00 | $126.03 | $122.30 | $122.30 | $86.93 | 1,221,630 |
| 2021-09-15 | $124.80 | $127.38 | $121.22 | $126.05 | $89.59 | 1,808,740 |
| 2021-09-14 | $124.98 | $128.79 | $124.20 | $124.80 | $88.70 | 1,676,820 |
| 2021-09-13 | $129.50 | $129.50 | $125.80 | $126.30 | $89.77 | 1,689,880 |
| 2021-09-10 | $127.00 | $133.93 | $125.40 | $131.82 | $93.69 | 2,677,040 |
| 2021-09-09 | $130.01 | $130.49 | $126.55 | $126.67 | $90.03 | 1,843,430 |
| 2021-09-08 | $132.55 | $133.50 | $130.10 | $130.81 | $92.98 | 1,265,310 |
| 2021-09-07 | $132.98 | $136.00 | $131.80 | $132.55 | $94.21 | 1,379,620 |
| 2021-09-06 | $131.47 | $135.80 | $129.08 | $133.67 | $95.01 | 1,445,290 |
| 2021-09-03 | $133.00 | $136.37 | $128.30 | $133.18 | $94.66 | 1,795,440 |
| 2021-09-02 | $136.81 | $138.99 | $132.46 | $133.17 | $94.65 | 1,979,330 |
| 2021-09-01 | $142.98 | $142.98 | $132.18 | $139.80 | $99.37 | 2,683,450 |
| 2021-08-31 | $147.70 | $148.00 | $141.00 | $144.40 | $102.64 | 2,306,090 |
| 2021-08-30 | $150.97 | $152.96 | $146.00 | $150.00 | $106.62 | 2,452,690 |
| 2021-08-27 | $149.00 | $152.66 | $145.28 | $150.97 | $107.31 | 3,171,700 |
| 2021-08-26 | $156.00 | $159.93 | $152.21 | $153.29 | $108.95 | 3,869,700 |
| 2021-08-25 | $150.30 | $153.50 | $147.28 | $152.21 | $108.19 | 2,487,160 |
| 2021-08-24 | $147.00 | $153.87 | $143.60 | $150.30 | $106.83 | 3,178,920 |
| 2021-08-23 | $146.00 | $148.75 | $144.51 | $147.02 | $104.50 | 2,377,580 |
| 2021-08-20 | $147.68 | $152.21 | $144.55 | $147.20 | $104.63 | 1,909,720 |
| 2021-08-19 | $145.00 | $148.81 | $143.81 | $148.00 | $105.19 | 2,576,760 |
| 2021-08-18 | $144.90 | $146.90 | $143.55 | $145.17 | $103.18 | 2,154,340 |
| 2021-08-17 | $149.00 | $149.00 | $141.88 | $145.00 | $103.06 | 4,039,860 |
| 2021-08-16 | $149.85 | $151.61 | $140.62 | $150.76 | $107.16 | 4,515,630 |
| 2021-08-13 | $156.00 | $159.89 | $149.00 | $149.74 | $106.43 | 4,955,470 |
| 2021-08-12 | $146.30 | $160.58 | $145.66 | $156.99 | $111.58 | 5,931,500 |
| 2021-08-11 | $144.00 | $146.91 | $143.01 | $146.91 | $104.42 | 2,430,990 |
| 2021-08-10 | $146.20 | $149.60 | $140.60 | $144.99 | $103.05 | 3,408,530 |
| 2021-08-09 | $151.99 | $151.99 | $144.56 | $148.50 | $105.55 | 3,597,190 |
| 2021-08-06 | $158.00 | $159.00 | $151.38 | $155.62 | $110.61 | 3,296,810 |
| 2021-08-05 | $157.04 | $160.00 | $152.00 | $154.35 | $109.71 | 3,669,820 |
| 2021-08-04 | $151.00 | $161.21 | $150.68 | $161.00 | $114.43 | 5,860,500 |
| 2021-08-03 | $173.31 | $174.76 | $155.43 | $155.43 | $110.48 | 6,170,280 |
| 2021-08-02 | $178.00 | $179.99 | $166.66 | $172.70 | $122.75 | 8,546,200 |
| 2021-07-30 | $153.50 | $170.65 | $153.50 | $170.65 | $121.29 | 6,284,960 |
| 2021-07-29 | $150.75 | $158.30 | $148.50 | $155.14 | $110.27 | 5,478,020 |
| 2021-07-28 | $156.40 | $159.00 | $148.41 | $148.41 | $105.49 | 6,382,720 |
| 2021-07-27 | $165.26 | $176.76 | $162.18 | $164.90 | $117.21 | 7,472,550 |
| 2021-07-26 | $163.20 | $171.55 | $154.00 | $163.78 | $116.41 | 4,393,050 |
| 2021-07-23 | $166.90 | $168.50 | $162.22 | $163.60 | $116.28 | 3,625,020 |
| 2021-07-22 | $163.50 | $168.00 | $160.05 | $166.04 | $118.02 | 5,065,830 |
| 2021-07-21 | $157.00 | $168.90 | $156.15 | $163.50 | $116.21 | 5,167,480 |
| 2021-07-20 | $150.12 | $158.95 | $148.50 | $158.00 | $112.30 | 4,026,360 |
| 2021-07-19 | $148.00 | $153.41 | $145.50 | $151.60 | $107.75 | 2,658,710 |
| 2021-07-16 | $155.68 | $159.18 | $150.44 | $150.44 | $106.93 | 4,714,340 |
| 2021-07-15 | $160.80 | $160.83 | $153.50 | $157.15 | $111.70 | 5,150,120 |
| 2021-07-14 | $165.99 | $168.32 | $161.03 | $162.78 | $115.70 | 4,266,430 |
| 2021-07-13 | $178.00 | $182.00 | $166.00 | $169.75 | $120.65 | 4,839,060 |
| 2021-07-12 | $165.72 | $176.80 | $163.00 | $173.87 | $123.58 | 4,814,990 |
| 2021-07-09 | $169.00 | $170.95 | $161.00 | $165.76 | $117.82 | 4,180,270 |
| 2021-07-08 | $165.88 | $177.95 | $165.88 | $172.18 | $122.38 | 5,170,390 |
| 2021-07-07 | $164.95 | $169.30 | $162.00 | $167.30 | $118.91 | 4,109,440 |
| 2021-07-06 | $166.50 | $174.55 | $160.60 | $169.29 | $120.33 | 5,844,180 |
| 2021-07-05 | $168.00 | $168.20 | $160.02 | $166.50 | $118.34 | 4,911,960 |
| 2021-07-02 | $164.00 | $168.77 | $160.01 | $161.70 | $114.93 | 3,845,360 |
| 2021-07-01 | $180.27 | $180.54 | $167.00 | $167.98 | $119.40 | 5,326,660 |
| 2021-06-30 | $168.25 | $180.27 | $165.99 | $180.27 | $128.13 | 6,233,110 |
| 2021-06-29 | $162.63 | $169.59 | $161.62 | $163.88 | $116.48 | 3,434,120 |
| 2021-06-28 | $160.50 | $169.74 | $160.50 | $165.30 | $117.49 | 5,223,010 |
| 2021-06-25 | $161.48 | $164.48 | $154.70 | $160.37 | $113.99 | 4,827,900 |
| 2021-06-24 | $170.00 | $170.00 | $159.00 | $163.05 | $115.89 | 6,545,300 |
| 2021-06-23 | $159.46 | $176.58 | $158.13 | $173.98 | $123.66 | 7,863,840 |
| 2021-06-22 | $159.00 | $162.71 | $154.00 | $160.53 | $114.10 | 6,187,700 |
| 2021-06-21 | $159.53 | $165.00 | $156.00 | $159.00 | $113.01 | 7,297,410 |
| 2021-06-18 | $153.41 | $161.99 | $152.70 | $155.16 | $110.28 | 9,948,240 |
| 2021-06-17 | $132.90 | $148.91 | $131.70 | $148.91 | $105.84 | 8,765,070 |
| 2021-06-16 | $127.98 | $138.48 | $127.98 | $135.37 | $96.22 | 9,138,850 |
| 2021-06-15 | $122.23 | $127.99 | $122.00 | $125.89 | $89.48 | 3,003,260 |
| 2021-06-14 | $123.10 | $123.10 | $123.10 | $123.10 | $87.50 | 0 |
| 2021-06-11 | $129.50 | $129.90 | $123.00 | $123.10 | $87.50 | 3,760,900 |
| 2021-06-10 | $127.98 | $130.45 | $126.25 | $129.97 | $92.38 | 2,775,130 |
| 2021-06-09 | $126.96 | $129.50 | $126.00 | $128.35 | $91.23 | 2,033,890 |
| 2021-06-08 | $130.18 | $132.00 | $126.39 | $127.23 | $90.43 | 2,716,800 |
| 2021-06-07 | $130.56 | $133.20 | $128.60 | $130.15 | $92.51 | 3,471,940 |
| 2021-06-04 | $126.20 | $129.48 | $125.30 | $127.80 | $90.84 | 2,440,010 |
| 2021-06-03 | $128.68 | $129.78 | $126.80 | $126.80 | $90.13 | 2,020,890 |
| 2021-06-02 | $132.12 | $133.99 | $127.60 | $128.81 | $91.55 | 2,891,180 |
| 2021-06-01 | $130.23 | $135.60 | $129.10 | $133.36 | $94.79 | 3,258,680 |
| 2021-05-31 | $131.33 | $134.10 | $130.29 | $131.20 | $93.25 | 2,956,330 |
| 2021-05-28 | $130.62 | $132.70 | $128.51 | $129.49 | $92.04 | 4,101,860 |
| 2021-05-27 | $124.63 | $137.00 | $123.51 | $132.62 | $94.26 | 5,504,240 |
| 2021-05-26 | $126.82 | $130.50 | $124.55 | $124.66 | $88.60 | 2,692,440 |
| 2021-05-25 | $125.79 | $128.00 | $124.11 | $126.82 | $90.14 | 2,894,570 |
| 2021-05-24 | $121.99 | $125.45 | $119.23 | $124.75 | $88.67 | 2,409,070 |
| 2021-05-21 | $125.53 | $125.53 | $121.90 | $123.10 | $87.50 | 2,301,130 |
| 2021-05-20 | $123.97 | $126.66 | $123.10 | $124.09 | $88.20 | 2,373,730 |
| 2021-05-19 | $120.18 | $126.03 | $119.61 | $124.90 | $88.78 | 3,908,730 |
| 2021-05-18 | $118.50 | $121.88 | $118.00 | $120.18 | $85.42 | 1,977,860 |
| 2021-05-17 | $120.00 | $122.95 | $119.06 | $120.25 | $85.47 | 3,192,550 |
| 2021-05-14 | $120.10 | $120.87 | $115.87 | $119.06 | $84.62 | 2,883,420 |
| 2021-05-13 | $120.33 | $122.18 | $118.00 | $119.02 | $84.60 | 3,112,190 |
| 2021-05-12 | $118.12 | $124.50 | $115.52 | $123.35 | $87.67 | 2,926,100 |
| 2021-05-11 | $166.30 | $169.70 | $163.21 | $164.80 | $83.46 | 2,269,840 |
| 2021-05-10 | $168.98 | $173.00 | $165.01 | $168.80 | $85.48 | 1,964,740 |
| 2021-05-07 | $187.00 | $189.37 | $168.70 | $168.81 | $85.49 | 3,367,740 |
| 2021-05-06 | $192.55 | $192.57 | $183.50 | $187.06 | $94.73 | 2,022,210 |
| 2021-05-05 | $192.65 | $192.65 | $192.65 | $192.65 | $97.56 | 0 |
| 2021-05-04 | $192.65 | $192.65 | $192.65 | $192.65 | $97.56 | 0 |
| 2021-04-30 | $191.72 | $195.48 | $190.85 | $192.65 | $97.56 | 1,993,220 |
| 2021-04-29 | $198.74 | $206.80 | $189.20 | $192.10 | $97.28 | 3,172,230 |
| 2021-04-28 | $203.00 | $205.70 | $196.08 | $200.50 | $101.53 | 2,301,570 |
| 2021-04-27 | $202.09 | $206.89 | $199.01 | $200.00 | $101.28 | 1,504,990 |
| 2021-04-26 | $206.10 | $213.20 | $203.20 | $203.40 | $103.00 | 2,207,270 |
| 2021-04-23 | $203.88 | $208.27 | $202.48 | $203.90 | $103.26 | 1,635,120 |
| 2021-04-22 | $197.50 | $214.40 | $196.51 | $204.90 | $103.76 | 3,295,430 |
| 2021-04-21 | $186.22 | $197.65 | $185.93 | $196.51 | $99.51 | 3,486,390 |
| 2021-04-20 | $192.59 | $194.28 | $185.18 | $187.00 | $94.70 | 2,952,080 |
| 2021-04-19 | $191.00 | $196.60 | $190.57 | $195.28 | $98.89 | 1,992,180 |
| 2021-04-16 | $198.98 | $201.07 | $190.90 | $193.00 | $97.74 | 1,908,020 |
| 2021-04-15 | $194.00 | $198.00 | $189.00 | $196.70 | $99.61 | 1,755,030 |
| 2021-04-14 | $195.66 | $198.78 | $193.03 | $195.56 | $99.03 | 1,857,870 |
| 2021-04-13 | $187.93 | $202.00 | $183.50 | $196.05 | $99.28 | 3,652,020 |
| 2021-04-12 | $190.18 | $202.06 | $187.53 | $188.71 | $95.56 | 2,849,620 |
| 2021-04-09 | $189.10 | $195.88 | $189.01 | $191.01 | $96.73 | 1,901,650 |
| 2021-04-08 | $185.81 | $195.50 | $184.50 | $190.00 | $96.22 | 3,297,760 |
| 2021-04-07 | $187.97 | $193.50 | $183.14 | $189.66 | $96.04 | 4,583,090 |
| 2021-04-06 | $185.78 | $187.89 | $178.51 | $180.50 | $91.41 | 4,102,830 |
| 2021-04-05 | $181.84 | $181.84 | $181.84 | $181.84 | $92.08 | 0 |
| 2021-04-02 | $170.00 | $181.84 | $170.00 | $181.84 | $92.08 | 4,745,690 |
| 2021-04-01 | $160.34 | $169.36 | $160.33 | $165.31 | $83.71 | 2,554,220 |
| 2021-03-31 | $162.59 | $164.30 | $158.58 | $160.33 | $81.19 | 2,103,400 |
| 2021-03-30 | $159.00 | $175.39 | $158.00 | $166.58 | $84.36 | 2,672,100 |
| 2021-03-29 | $162.50 | $164.94 | $158.60 | $159.95 | $81.00 | 1,252,680 |
| 2021-03-26 | $159.50 | $164.45 | $158.43 | $161.72 | $81.90 | 1,330,380 |
| 2021-03-25 | $158.00 | $162.15 | $156.80 | $158.43 | $80.23 | 969,760 |
| 2021-03-24 | $164.00 | $164.51 | $158.20 | $160.09 | $81.07 | 1,619,800 |
| 2021-03-23 | $161.86 | $168.50 | $159.00 | $167.80 | $84.97 | 1,936,450 |
| 2021-03-22 | $161.00 | $165.61 | $158.20 | $162.38 | $82.23 | 1,571,300 |
| 2021-03-19 | $153.94 | $163.88 | $152.50 | $158.00 | $80.01 | 1,896,580 |
| 2021-03-18 | $164.00 | $164.00 | $156.98 | $157.71 | $79.86 | 1,817,080 |
| 2021-03-17 | $157.31 | $170.00 | $157.01 | $164.06 | $83.08 | 1,843,030 |
| 2021-03-16 | $159.50 | $164.10 | $154.55 | $160.30 | $81.18 | 1,565,790 |
| 2021-03-15 | $156.97 | $160.50 | $154.10 | $157.11 | $79.56 | 1,498,490 |
| 2021-03-12 | $169.00 | $169.00 | $161.49 | $162.55 | $82.32 | 2,636,800 |
| 2021-03-11 | $165.00 | $174.65 | $161.10 | $171.19 | $86.69 | 2,725,650 |
| 2021-03-10 | $169.21 | $172.97 | $165.00 | $167.45 | $84.80 | 1,979,220 |
| 2021-03-09 | $159.72 | $173.58 | $155.09 | $166.65 | $84.39 | 2,924,880 |
| 2021-03-08 | $177.00 | $177.80 | $158.21 | $161.78 | $81.93 | 3,107,810 |
| 2021-03-05 | $175.00 | $178.85 | $172.00 | $174.71 | $88.47 | 3,124,200 |
| 2021-03-04 | $207.00 | $214.97 | $187.11 | $187.11 | $94.75 | 4,536,060 |
| 2021-03-03 | $210.69 | $214.87 | $200.18 | $207.90 | $105.28 | 3,975,890 |
| 2021-03-02 | $204.05 | $213.93 | $201.05 | $213.93 | $108.33 | 5,149,710 |
| 2021-03-01 | $180.60 | $194.48 | $180.60 | $194.48 | $98.49 | 860,660 |
| 2021-02-26 | $181.13 | $188.88 | $174.01 | $176.80 | $89.53 | 2,543,340 |
| 2021-02-25 | $192.00 | $196.00 | $184.00 | $185.11 | $93.74 | 2,647,320 |
| 2021-02-24 | $195.86 | $209.90 | $194.69 | $197.00 | $99.76 | 3,142,290 |
| 2021-02-23 | $189.00 | $200.00 | $185.00 | $198.58 | $100.56 | 2,706,290 |
| 2021-02-22 | $184.00 | $205.31 | $182.89 | $191.62 | $97.04 | 3,628,600 |
| 2021-02-19 | $186.12 | $189.00 | $180.68 | $187.81 | $95.11 | 3,699,180 |
| 2021-02-18 | $170.00 | $180.73 | $169.50 | $180.73 | $91.52 | 1,746,880 |
| 2021-02-17 | $164.30 | $164.30 | $164.30 | $164.30 | $83.20 | 0 |
| 2021-02-16 | $164.30 | $164.30 | $164.30 | $164.30 | $83.20 | 0 |
| 2021-02-15 | $164.30 | $164.30 | $164.30 | $164.30 | $83.20 | 0 |
| 2021-02-12 | $164.30 | $164.30 | $164.30 | $164.30 | $83.20 | 0 |
| 2021-02-11 | $164.30 | $164.30 | $164.30 | $164.30 | $83.20 | 0 |
| 2021-02-10 | $172.74 | $173.00 | $163.50 | $164.30 | $83.20 | 2,132,330 |
| 2021-02-09 | $168.78 | $173.88 | $166.30 | $170.50 | $86.34 | 2,342,720 |
| 2021-02-08 | $152.70 | $167.20 | $150.00 | $167.20 | $84.67 | 2,396,080 |
| 2021-02-05 | $159.98 | $162.00 | $151.99 | $152.00 | $76.97 | 1,796,760 |
| 2021-02-04 | $155.00 | $163.66 | $150.08 | $163.66 | $82.88 | 2,677,760 |
| 2021-02-03 | $164.65 | $165.20 | $152.89 | $157.20 | $79.61 | 2,951,230 |
| 2021-02-02 | $173.79 | $174.00 | $165.50 | $165.52 | $83.82 | 2,202,650 |
| 2021-02-01 | $171.00 | $173.98 | $169.20 | $172.79 | $87.50 | 972,480 |
| 2021-01-29 | $173.49 | $175.00 | $168.21 | $172.58 | $87.40 | 1,351,140 |
| 2021-01-28 | $173.96 | $180.00 | $171.21 | $171.29 | $86.74 | 1,341,920 |
| 2021-01-27 | $181.12 | $183.99 | $174.06 | $177.00 | $89.63 | 1,757,860 |
| 2021-01-26 | $190.30 | $193.30 | $181.34 | $182.00 | $92.17 | 2,118,510 |
| 2021-01-25 | $190.00 | $194.86 | $185.05 | $191.18 | $96.81 | 2,485,550 |
| 2021-01-22 | $207.16 | $210.00 | $193.00 | $196.51 | $99.51 | 3,378,600 |
| 2021-01-21 | $199.05 | $212.50 | $196.20 | $209.00 | $105.84 | 3,087,140 |
| 2021-01-20 | $198.98 | $203.89 | $195.16 | $199.00 | $100.77 | 2,166,950 |
| 2021-01-19 | $190.49 | $203.80 | $187.50 | $196.30 | $99.41 | 3,708,980 |
| 2021-01-18 | $168.94 | $186.20 | $165.33 | $186.20 | $94.29 | 3,331,870 |
| 2021-01-15 | $182.00 | $182.03 | $167.20 | $169.27 | $85.72 | 3,700,130 |
| 2021-01-14 | $188.62 | $195.38 | $185.50 | $185.78 | $94.08 | 2,677,850 |
| 2021-01-13 | $192.97 | $195.38 | $187.11 | $190.40 | $96.42 | 2,704,420 |
| 2021-01-12 | $185.50 | $197.50 | $180.46 | $195.30 | $98.90 | 3,390,840 |
| 2021-01-11 | $187.50 | $193.27 | $186.35 | $188.83 | $95.62 | 3,072,020 |
| 2021-01-08 | $192.30 | $198.00 | $187.00 | $189.26 | $95.84 | 2,135,850 |
| 2021-01-07 | $193.00 | $194.18 | $186.00 | $193.99 | $98.24 | 2,242,930 |
| 2021-01-06 | $208.86 | $209.83 | $194.00 | $196.00 | $99.26 | 3,629,890 |
| 2021-01-05 | $197.00 | $212.00 | $195.00 | $210.20 | $106.45 | 3,454,240 |
| 2021-01-04 | $192.17 | $199.37 | $189.10 | $196.03 | $99.27 | 2,491,130 |
| 2021-01-01 | $195.54 | $195.54 | $195.54 | $195.54 | $99.02 | 0 |
| 2020-12-31 | $201.07 | $205.88 | $193.00 | $195.54 | $99.02 | 2,833,920 |
| 2020-12-30 | $191.28 | $207.92 | $186.90 | $200.63 | $101.60 | 3,913,910 |
| 2020-12-29 | $183.30 | $198.50 | $183.00 | $196.23 | $99.37 | 3,901,750 |
| 2020-12-28 | $188.19 | $191.92 | $179.33 | $182.80 | $92.57 | 3,123,750 |
| 2020-12-25 | $200.94 | $200.94 | $181.89 | $192.00 | $97.23 | 4,258,370 |
| 2020-12-24 | $210.00 | $211.93 | $198.02 | $202.10 | $102.34 | 2,772,150 |
| 2020-12-23 | $206.50 | $214.50 | $203.00 | $211.00 | $106.85 | 2,431,640 |
| 2020-12-22 | $216.89 | $217.97 | $208.00 | $208.20 | $105.43 | 2,770,270 |
| 2020-12-21 | $205.50 | $220.00 | $205.30 | $217.97 | $110.38 | 3,579,120 |
| 2020-12-18 | $219.00 | $224.97 | $207.77 | $210.74 | $106.72 | 4,424,390 |
| 2020-12-17 | $207.81 | $228.78 | $205.28 | $219.55 | $111.18 | 4,004,590 |
| 2020-12-16 | $210.00 | $214.80 | $197.00 | $211.01 | $106.86 | 4,180,710 |
| 2020-12-15 | $237.07 | $242.69 | $217.80 | $217.80 | $110.29 | 4,632,040 |
| 2020-12-14 | $219.00 | $242.00 | $213.00 | $242.00 | $122.55 | 5,091,260 |
| 2020-12-11 | $209.00 | $220.00 | $205.80 | $220.00 | $111.41 | 4,168,170 |
| 2020-12-10 | $196.50 | $212.00 | $196.50 | $211.87 | $107.29 | 4,181,690 |
| 2020-12-09 | $202.50 | $206.38 | $196.51 | $196.93 | $99.73 | 2,778,730 |
| 2020-12-08 | $199.45 | $208.02 | $193.00 | $206.40 | $104.52 | 3,815,830 |
| 2020-12-07 | $215.00 | $218.00 | $202.00 | $202.00 | $102.29 | 3,402,740 |
| 2020-12-04 | $206.59 | $212.50 | $201.80 | $208.00 | $105.33 | 3,193,990 |
| 2020-12-03 | $200.00 | $217.00 | $196.00 | $211.11 | $106.91 | 5,060,000 |
| 2020-12-02 | $203.00 | $210.50 | $199.01 | $203.25 | $102.93 | 4,514,690 |
| 2020-12-01 | $202.20 | $215.00 | $200.00 | $204.66 | $103.64 | 4,664,730 |
| 2020-11-30 | $207.00 | $217.69 | $197.81 | $205.50 | $104.07 | 5,628,310 |
| 2020-11-27 | $185.00 | $202.27 | $181.05 | $202.27 | $102.43 | 4,399,790 |
| 2020-11-26 | $178.00 | $192.57 | $175.60 | $183.88 | $93.12 | 5,231,760 |
| 2020-11-25 | $168.02 | $183.70 | $165.00 | $181.30 | $91.81 | 7,243,800 |
| 2020-11-24 | $160.26 | $176.00 | $160.06 | $167.00 | $84.57 | 4,426,690 |
| 2020-11-23 | $159.65 | $166.66 | $156.41 | $162.19 | $82.13 | 3,131,400 |
| 2020-11-20 | $160.30 | $163.50 | $157.00 | $160.00 | $81.02 | 2,770,370 |
| 2020-11-19 | $161.92 | $169.75 | $158.00 | $162.21 | $82.14 | 4,268,590 |
| 2020-11-18 | $175.00 | $180.66 | $168.00 | $168.30 | $85.23 | 4,000,810 |
| 2020-11-17 | $175.94 | $181.99 | $165.10 | $179.00 | $90.65 | 5,213,160 |
| 2020-11-16 | $163.91 | $182.88 | $163.91 | $178.54 | $90.41 | 5,621,470 |
| 2020-11-13 | $164.12 | $183.00 | $161.00 | $168.02 | $85.09 | 6,516,710 |
| 2020-11-12 | $164.99 | $169.96 | $156.26 | $169.11 | $85.64 | 5,576,350 |
| 2020-11-11 | $171.50 | $181.00 | $160.33 | $167.00 | $84.57 | 8,285,530 |
| 2020-11-10 | $181.42 | $181.42 | $167.50 | $173.60 | $87.91 | 10,544,890 |
| 2020-11-09 | $159.93 | $164.93 | $159.00 | $164.93 | $83.52 | 2,687,940 |
| 2020-11-06 | $136.00 | $149.94 | $132.00 | $149.94 | $75.93 | 6,003,300 |
| 2020-11-05 | $129.62 | $136.31 | $128.88 | $136.31 | $69.03 | 6,790,210 |
| 2020-11-04 | $138.00 | $138.00 | $123.90 | $123.92 | $62.75 | 7,703,080 |
| 2020-11-03 | $128.00 | $134.97 | $125.40 | $134.97 | $68.35 | 7,852,080 |
| 2020-11-02 | $123.00 | $124.22 | $114.00 | $122.70 | $62.14 | 7,605,740 |
| 2020-10-30 | $131.04 | $131.49 | $122.82 | $124.98 | $63.29 | 7,046,320 |
| 2020-10-29 | $127.55 | $130.80 | $122.57 | $128.80 | $65.22 | 9,373,400 |
| 2020-10-28 | $125.22 | $131.77 | $113.00 | $130.77 | $66.22 | 19,215,490 |
| 2020-10-27 | $119.79 | $119.79 | $119.79 | $119.79 | $60.66 | 2,498,490 |
| 2020-10-26 | $108.90 | $108.90 | $108.90 | $108.90 | $55.15 | 250,770 |
| 2020-10-23 | $99.00 | $99.00 | $99.00 | $99.00 | $50.13 | 119,320 |
| 2020-10-22 | $90.00 | $90.00 | $90.00 | $90.00 | $45.58 | 67,970 |
| 2020-10-21 | $81.82 | $81.82 | $81.82 | $81.82 | $41.43 | 55,510 |
| 2020-10-20 | $74.38 | $74.38 | $74.38 | $74.38 | $37.67 | 64,220 |
| 2020-10-19 | $67.62 | $67.62 | $67.62 | $67.62 | $34.24 | 71,220 |
| 2020-10-16 | $61.47 | $61.47 | $61.47 | $61.47 | $31.13 | 497,130 |
| 2020-10-15 | $55.88 | $55.88 | $55.88 | $55.88 | $28.30 | 95,830 |
| 2020-10-14 | $50.80 | $50.80 | $50.80 | $50.80 | $25.73 | 73,120 |
| 2020-10-13 | $46.18 | $46.18 | $46.18 | $46.18 | $23.39 | 61,820 |
| 2020-10-12 | $41.98 | $41.98 | $41.98 | $41.98 | $21.26 | 115,640 |
| 2020-10-09 | $38.16 | $38.16 | $38.16 | $38.16 | $19.32 | 183,740 |
| 2020-10-08 | $34.69 | $34.69 | $34.69 | $34.69 | $17.57 | 0 |
| 2020-10-07 | $34.69 | $34.69 | $34.69 | $34.69 | $17.57 | 0 |
| 2020-10-06 | $34.69 | $34.69 | $34.69 | $34.69 | $17.57 | 0 |
| 2020-10-05 | $34.69 | $34.69 | $34.69 | $34.69 | $17.57 | 0 |
| 2020-10-02 | $34.69 | $34.69 | $34.69 | $34.69 | $17.57 | 0 |
| 2020-10-01 | $34.69 | $34.69 | $34.69 | $34.69 | $17.57 | 0 |
| 2020-09-30 | $34.69 | $34.69 | $34.69 | $34.69 | $17.57 | 76,910 |
| 2020-09-29 | $31.54 | $31.54 | $31.54 | $31.54 | $15.97 | 48,860 |
| 2020-09-28 | $28.67 | $28.67 | $28.67 | $28.67 | $14.52 | 139,430 |
Wuxi NCE Power Co Ltd (605111) News Headlines
Recent Wuxi NCE Power Co Ltd (605111) News
Similar Companies to Wuxi NCE Power Co Ltd (605111) 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 | -- | -- | -- |