Zhejiang Gongdong Medical Technology Co Ltd (605369) Exchange: SHG
Data as of July 11, 2025
$19.55 ($-0.15) -0.76%
Zhejiang Gongdong Medical Technology Co Ltd - Daily Information
Click for more stock information on Zhejiang Gongdong Medical Technology Co Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $19.70 |
| Previous Close | $19.55 |
| High | $19.80 |
| Low | $19.50 |
| Adjusted Open | $19.70 |
| Previous Adjusted Close | $19.55 |
| Adjusted High | $19.80 |
| Adjusted Low | $19.50 |
About Zhejiang Gongdong Medical Technology Co Ltd (605369)
Zhejiang Gongdong Medical Technology Co Ltd
Invest in Zhejiang Gongdong Medical Technology Co Ltd (605369)
Historical Stock Data for Zhejiang Gongdong Medical Technology Co Ltd (605369)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $19.70 | $19.80 | $19.50 | $19.55 | $19.55 | 2,270,330 |
| 2025-07-08 | $19.80 | $19.93 | $19.61 | $19.70 | $19.70 | 2,699,380 |
| 2025-07-07 | $20.43 | $20.49 | $19.53 | $19.85 | $19.85 | 4,652,160 |
| 2025-07-04 | $20.56 | $21.20 | $19.75 | $20.72 | $20.72 | 12,526,100 |
| 2025-07-03 | $19.58 | $20.61 | $19.57 | $20.43 | $20.43 | 4,109,630 |
| 2025-07-02 | $19.15 | $19.79 | $18.84 | $19.68 | $19.68 | 3,520,970 |
| 2025-06-30 | $18.87 | $19.09 | $18.80 | $18.99 | $18.99 | 1,657,300 |
| 2025-06-27 | $18.77 | $18.89 | $18.68 | $18.86 | $18.86 | 983,690 |
| 2025-06-26 | $18.90 | $19.00 | $18.68 | $18.77 | $18.77 | 1,857,870 |
| 2025-06-25 | $26.65 | $26.96 | $26.56 | $26.94 | $26.94 | 1,497,930 |
| 2025-06-24 | $26.40 | $26.65 | $26.26 | $26.64 | $26.64 | 855,390 |
| 2025-06-23 | $25.82 | $26.37 | $25.69 | $26.26 | $26.26 | 668,100 |
| 2025-06-20 | $26.01 | $26.20 | $25.80 | $25.82 | $25.82 | 536,500 |
| 2025-06-19 | $26.03 | $26.25 | $25.80 | $25.88 | $25.88 | 752,720 |
| 2025-06-18 | $26.37 | $26.37 | $26.00 | $26.27 | $26.27 | 972,520 |
| 2025-06-17 | $26.57 | $26.93 | $26.35 | $26.39 | $26.39 | 871,080 |
| 2025-06-13 | $27.18 | $27.23 | $26.60 | $26.64 | $26.64 | 1,365,380 |
| 2025-06-12 | $27.25 | $27.28 | $26.94 | $27.27 | $27.27 | 1,028,620 |
| 2025-06-11 | $27.30 | $27.34 | $27.09 | $27.20 | $27.20 | 925,100 |
| 2025-06-10 | $27.36 | $27.50 | $27.08 | $27.30 | $27.30 | 1,574,780 |
| 2025-06-09 | $27.37 | $27.52 | $27.18 | $27.39 | $27.39 | 1,467,590 |
| 2025-06-06 | $27.15 | $27.38 | $27.07 | $27.24 | $27.24 | 1,223,400 |
| 2025-06-05 | $27.10 | $27.40 | $27.00 | $27.14 | $27.14 | 1,638,290 |
| 2025-06-04 | $27.09 | $27.38 | $26.83 | $27.23 | $27.23 | 1,787,960 |
| 2025-06-03 | $26.05 | $27.47 | $26.05 | $27.00 | $27.00 | 2,669,910 |
| 2025-05-30 | $26.31 | $26.93 | $26.15 | $26.27 | $26.27 | 1,754,280 |
| 2025-05-29 | $26.00 | $26.35 | $25.77 | $26.28 | $26.28 | 1,434,080 |
| 2025-05-28 | $26.37 | $26.37 | $25.98 | $25.99 | $25.99 | 1,510,660 |
| 2025-05-27 | $26.00 | $26.57 | $25.93 | $26.28 | $26.28 | 1,871,060 |
| 2025-05-26 | $26.00 | $26.15 | $25.88 | $26.03 | $26.03 | 2,245,980 |
| 2025-05-23 | $26.00 | $26.46 | $25.92 | $26.20 | $26.20 | 4,353,100 |
| 2025-05-22 | $26.75 | $27.56 | $26.75 | $26.75 | $26.75 | 5,998,560 |
| 2025-05-21 | $30.60 | $33.80 | $28.52 | $29.72 | $29.72 | 13,929,290 |
| 2025-05-20 | $30.40 | $30.98 | $29.53 | $30.96 | $30.96 | 4,001,650 |
| 2025-05-19 | $28.92 | $30.42 | $28.78 | $30.22 | $30.22 | 4,998,860 |
| 2025-05-16 | $28.03 | $29.22 | $27.83 | $29.08 | $29.08 | 3,750,520 |
| 2025-05-15 | $27.06 | $28.41 | $26.77 | $28.10 | $28.10 | 3,844,120 |
| 2025-05-14 | $27.05 | $27.05 | $26.59 | $26.95 | $26.95 | 1,502,140 |
| 2025-05-13 | $26.80 | $27.08 | $26.19 | $26.79 | $26.79 | 1,628,030 |
| 2025-05-12 | $26.36 | $27.59 | $26.10 | $26.69 | $26.69 | 3,551,230 |
| 2025-05-09 | $26.70 | $26.70 | $25.96 | $26.33 | $26.33 | 2,142,080 |
| 2025-05-08 | $24.61 | $27.00 | $24.61 | $26.55 | $26.55 | 4,902,060 |
| 2025-05-07 | $24.63 | $25.09 | $24.27 | $24.84 | $24.84 | 2,283,260 |
| 2025-05-06 | $23.62 | $24.26 | $23.54 | $24.18 | $24.18 | 1,846,300 |
| 2025-04-30 | $23.50 | $23.89 | $23.49 | $23.53 | $23.53 | 1,112,350 |
| 2025-04-29 | $23.84 | $23.94 | $23.50 | $23.58 | $23.58 | 1,364,160 |
| 2025-04-28 | $25.04 | $25.04 | $24.00 | $24.01 | $24.01 | 1,650,300 |
| 2025-04-25 | $25.40 | $25.45 | $24.97 | $25.20 | $25.20 | 1,156,020 |
| 2025-04-24 | $25.26 | $25.55 | $25.08 | $25.22 | $25.22 | 1,001,440 |
| 2025-04-23 | $25.49 | $25.49 | $24.92 | $25.24 | $25.24 | 927,840 |
| 2025-04-22 | $24.94 | $25.49 | $24.74 | $24.88 | $24.88 | 1,386,530 |
| 2025-04-21 | $24.39 | $24.94 | $24.10 | $24.65 | $24.65 | 1,099,670 |
| 2025-04-18 | $24.46 | $24.68 | $24.03 | $24.26 | $24.26 | 807,020 |
| 2025-04-17 | $24.64 | $24.87 | $24.45 | $24.51 | $24.51 | 1,021,850 |
| 2025-04-16 | $26.80 | $26.80 | $24.61 | $24.87 | $24.87 | 1,177,190 |
| 2025-04-15 | $25.05 | $25.22 | $24.90 | $25.08 | $25.08 | 764,060 |
| 2025-04-14 | $25.86 | $25.86 | $25.02 | $25.11 | $25.11 | 906,840 |
| 2025-04-11 | $24.97 | $25.29 | $24.58 | $25.04 | $25.04 | 1,023,060 |
| 2025-04-10 | $24.89 | $25.46 | $24.75 | $24.97 | $24.97 | 1,043,670 |
| 2025-04-09 | $24.20 | $24.80 | $22.89 | $24.69 | $24.69 | 1,457,990 |
| 2025-04-08 | $25.00 | $25.31 | $24.11 | $24.54 | $24.54 | 1,744,150 |
| 2025-04-07 | $27.39 | $27.39 | $25.30 | $25.30 | $25.30 | 1,499,850 |
| 2025-04-03 | $28.25 | $28.68 | $27.91 | $28.11 | $28.11 | 1,098,850 |
| 2025-04-02 | $28.65 | $28.72 | $28.25 | $28.48 | $28.48 | 690,080 |
| 2025-04-01 | $27.66 | $28.83 | $27.66 | $28.44 | $28.44 | 1,442,690 |
| 2025-03-31 | $28.48 | $28.54 | $27.67 | $27.67 | $27.67 | 1,069,710 |
| 2025-03-28 | $28.44 | $29.22 | $28.44 | $28.48 | $28.48 | 1,312,140 |
| 2025-03-27 | $28.22 | $28.68 | $28.01 | $28.56 | $28.56 | 851,780 |
| 2025-03-26 | $28.29 | $28.46 | $28.17 | $28.39 | $28.39 | 610,160 |
| 2025-03-25 | $27.98 | $28.49 | $27.98 | $28.28 | $28.28 | 684,500 |
| 2025-03-24 | $28.35 | $28.66 | $27.76 | $28.12 | $28.12 | 718,250 |
| 2025-03-21 | $28.79 | $28.97 | $28.39 | $28.50 | $28.50 | 887,150 |
| 2025-03-20 | $29.06 | $29.13 | $28.76 | $28.81 | $28.81 | 493,900 |
| 2025-03-19 | $29.02 | $29.29 | $28.90 | $28.98 | $28.98 | 838,450 |
| 2025-03-18 | $29.01 | $29.18 | $28.82 | $29.00 | $29.00 | 654,880 |
| 2025-03-17 | $28.92 | $29.06 | $28.80 | $28.99 | $28.99 | 622,180 |
| 2025-03-14 | $28.43 | $28.95 | $28.34 | $28.92 | $28.92 | 887,160 |
| 2025-03-13 | $28.72 | $28.88 | $28.17 | $28.34 | $28.34 | 792,690 |
| 2025-03-12 | $28.90 | $28.92 | $28.58 | $28.72 | $28.72 | 516,100 |
| 2025-03-11 | $28.51 | $28.90 | $28.51 | $28.90 | $28.90 | 507,670 |
| 2025-03-10 | $29.09 | $29.30 | $28.70 | $28.89 | $28.89 | 519,380 |
| 2025-03-07 | $28.80 | $29.07 | $28.62 | $28.75 | $28.75 | 455,060 |
| 2025-03-06 | $28.60 | $29.00 | $28.47 | $28.91 | $28.91 | 647,020 |
| 2025-03-05 | $28.81 | $28.86 | $28.41 | $28.50 | $28.50 | 667,360 |
| 2025-03-04 | $28.60 | $29.12 | $28.35 | $28.81 | $28.81 | 635,580 |
| 2025-03-03 | $28.28 | $28.98 | $28.28 | $28.63 | $28.63 | 737,320 |
| 2025-02-28 | $28.94 | $29.14 | $28.26 | $28.38 | $28.38 | 720,260 |
| 2025-02-27 | $28.72 | $28.95 | $28.55 | $28.94 | $28.94 | 675,720 |
| 2025-02-26 | $28.70 | $28.76 | $28.48 | $28.71 | $28.71 | 891,500 |
| 2025-02-25 | $28.54 | $28.85 | $28.44 | $28.58 | $28.58 | 555,100 |
| 2025-02-24 | $29.05 | $29.09 | $28.55 | $28.72 | $28.72 | 1,163,640 |
| 2025-02-20 | $29.51 | $29.95 | $29.30 | $29.69 | $29.69 | 995,880 |
| 2025-02-19 | $29.60 | $29.81 | $29.31 | $29.44 | $29.44 | 903,870 |
| 2025-02-18 | $29.79 | $30.15 | $29.51 | $29.68 | $29.68 | 805,280 |
| 2025-02-17 | $30.10 | $30.60 | $29.62 | $29.94 | $29.94 | 1,375,450 |
| 2025-02-14 | $29.74 | $30.50 | $29.65 | $30.27 | $30.27 | 882,370 |
| 2025-02-13 | $30.30 | $30.48 | $29.84 | $29.84 | $29.84 | 1,051,440 |
| 2025-02-12 | $29.95 | $30.70 | $29.60 | $30.38 | $30.38 | 1,275,540 |
| 2025-02-11 | $29.97 | $30.06 | $29.47 | $29.97 | $29.97 | 803,670 |
| 2025-02-10 | $29.23 | $29.92 | $28.90 | $29.86 | $29.86 | 1,209,920 |
| 2025-02-07 | $29.03 | $29.58 | $28.80 | $29.19 | $29.19 | 1,058,260 |
| 2025-02-06 | $28.99 | $29.10 | $28.55 | $29.08 | $29.08 | 810,010 |
| 2025-02-05 | $29.65 | $29.73 | $28.72 | $28.85 | $28.85 | 951,970 |
| 2025-01-27 | $28.93 | $29.68 | $28.93 | $29.58 | $29.58 | 749,900 |
| 2025-01-24 | $29.33 | $29.49 | $28.80 | $28.98 | $28.98 | 956,340 |
| 2025-01-23 | $30.29 | $31.40 | $29.11 | $29.52 | $29.52 | 2,651,510 |
| 2025-01-22 | $29.16 | $30.91 | $29.00 | $30.29 | $30.29 | 2,023,840 |
| 2025-01-21 | $28.81 | $29.48 | $28.38 | $29.40 | $29.40 | 924,430 |
| 2025-01-20 | $28.41 | $28.87 | $28.19 | $28.85 | $28.85 | 653,450 |
| 2025-01-17 | $27.87 | $28.37 | $27.87 | $28.26 | $28.26 | 404,960 |
| 2025-01-16 | $28.26 | $28.53 | $27.85 | $28.15 | $28.15 | 550,060 |
| 2025-01-15 | $28.74 | $28.74 | $28.12 | $28.27 | $28.27 | 493,940 |
| 2025-01-14 | $28.43 | $28.80 | $28.21 | $28.75 | $28.75 | 709,280 |
| 2025-01-13 | $27.85 | $28.48 | $27.65 | $28.43 | $28.43 | 460,690 |
| 2025-01-09 | $28.50 | $28.65 | $28.10 | $28.19 | $28.19 | 393,410 |
| 2025-01-08 | $28.51 | $28.78 | $28.08 | $28.61 | $28.61 | 505,660 |
| 2025-01-07 | $28.24 | $28.51 | $27.74 | $28.51 | $28.51 | 763,000 |
| 2025-01-06 | $27.21 | $28.28 | $27.07 | $28.00 | $28.00 | 930,410 |
| 2025-01-03 | $27.58 | $28.10 | $27.02 | $27.12 | $27.12 | 747,050 |
| 2025-01-02 | $28.02 | $28.35 | $27.34 | $27.45 | $27.45 | 483,430 |
| 2024-12-31 | $28.70 | $28.77 | $27.90 | $28.08 | $28.08 | 672,960 |
| 2024-12-30 | $28.81 | $29.11 | $28.52 | $28.72 | $28.72 | 617,600 |
| 2024-12-27 | $29.03 | $29.43 | $28.89 | $29.10 | $29.10 | 408,790 |
| 2024-12-26 | $28.70 | $29.30 | $28.56 | $29.09 | $29.09 | 484,580 |
| 2024-12-25 | $29.27 | $29.41 | $28.53 | $28.75 | $28.75 | 420,310 |
| 2024-12-24 | $28.63 | $28.92 | $28.50 | $28.89 | $28.89 | 489,350 |
| 2024-12-23 | $29.48 | $29.73 | $28.33 | $28.44 | $28.44 | 669,180 |
| 2024-12-20 | $29.26 | $29.66 | $29.25 | $29.44 | $29.44 | 435,400 |
| 2024-12-19 | $29.30 | $29.45 | $28.96 | $29.29 | $29.29 | 562,930 |
| 2024-12-18 | $29.77 | $30.09 | $29.34 | $29.48 | $29.48 | 773,390 |
| 2024-12-17 | $30.13 | $30.33 | $29.54 | $29.70 | $29.70 | 557,110 |
| 2024-12-16 | $30.21 | $30.60 | $30.03 | $30.13 | $30.13 | 590,810 |
| 2024-12-13 | $31.76 | $31.76 | $30.30 | $30.34 | $30.34 | 1,127,060 |
| 2024-12-12 | $30.99 | $31.55 | $30.55 | $31.32 | $31.32 | 1,493,040 |
| 2024-12-11 | $30.41 | $30.78 | $30.41 | $30.53 | $30.53 | 623,740 |
| 2024-12-10 | $31.19 | $31.33 | $30.52 | $30.53 | $30.53 | 757,080 |
| 2024-12-09 | $31.00 | $31.24 | $30.30 | $30.54 | $30.54 | 751,360 |
| 2024-12-06 | $30.74 | $31.05 | $30.46 | $30.86 | $30.86 | 617,420 |
| 2024-12-05 | $31.00 | $31.16 | $30.32 | $30.74 | $30.74 | 851,340 |
| 2024-12-04 | $32.76 | $33.02 | $30.75 | $31.13 | $31.13 | 1,949,860 |
| 2024-12-03 | $31.64 | $32.75 | $31.18 | $32.01 | $32.01 | 1,431,620 |
| 2024-12-02 | $31.14 | $32.03 | $30.65 | $31.88 | $31.88 | 1,127,100 |
| 2024-11-29 | $29.69 | $30.94 | $29.69 | $30.78 | $30.78 | 832,370 |
| 2024-11-28 | $30.24 | $30.54 | $29.82 | $29.98 | $29.98 | 590,380 |
| 2024-11-27 | $29.99 | $30.24 | $29.32 | $30.23 | $30.23 | 602,680 |
| 2024-11-26 | $30.32 | $30.95 | $30.11 | $30.18 | $30.18 | 436,900 |
| 2024-11-25 | $29.99 | $30.44 | $29.75 | $30.29 | $30.29 | 400,680 |
| 2024-11-22 | $31.30 | $31.30 | $29.83 | $29.85 | $29.85 | 759,410 |
| 2024-11-21 | $31.49 | $31.58 | $31.00 | $31.29 | $31.29 | 568,700 |
| 2024-11-20 | $31.26 | $31.70 | $31.02 | $31.33 | $31.33 | 651,750 |
| 2024-11-19 | $30.55 | $31.15 | $30.35 | $31.15 | $31.15 | 512,980 |
| 2024-11-18 | $30.84 | $31.26 | $30.31 | $30.54 | $30.54 | 643,090 |
| 2024-11-15 | $31.22 | $31.67 | $31.04 | $31.07 | $31.07 | 742,650 |
| 2024-11-14 | $31.92 | $31.98 | $31.03 | $31.24 | $31.24 | 865,500 |
| 2024-11-13 | $32.82 | $33.44 | $31.18 | $31.90 | $31.90 | 2,261,150 |
| 2024-11-12 | $32.98 | $33.98 | $32.77 | $33.12 | $33.12 | 1,669,030 |
| 2024-11-11 | $31.97 | $32.88 | $31.82 | $32.81 | $32.81 | 1,012,610 |
| 2024-11-08 | $32.40 | $32.68 | $32.06 | $32.14 | $32.14 | 783,290 |
| 2024-11-07 | $31.42 | $32.45 | $31.15 | $32.06 | $32.06 | 1,268,100 |
| 2024-11-06 | $31.70 | $31.98 | $31.20 | $31.37 | $31.37 | 737,840 |
| 2024-11-05 | $31.38 | $31.95 | $30.73 | $31.70 | $31.70 | 763,610 |
| 2024-11-04 | $31.20 | $31.66 | $30.31 | $31.10 | $31.10 | 984,370 |
| 2024-11-01 | $31.05 | $31.44 | $30.20 | $30.26 | $30.26 | 1,318,290 |
| 2024-10-31 | $31.21 | $31.60 | $30.91 | $30.92 | $30.92 | 847,650 |
| 2024-10-30 | $31.53 | $32.28 | $30.90 | $31.32 | $31.32 | 717,400 |
| 2024-10-29 | $33.33 | $33.44 | $31.74 | $31.96 | $31.96 | 918,560 |
| 2024-10-28 | $32.33 | $33.30 | $32.17 | $32.97 | $32.97 | 929,370 |
| 2024-10-25 | $31.45 | $32.39 | $31.13 | $32.31 | $32.31 | 942,860 |
| 2024-10-24 | $31.60 | $31.85 | $31.20 | $31.21 | $31.21 | 431,830 |
| 2024-10-23 | $31.51 | $32.05 | $31.18 | $31.50 | $31.50 | 915,140 |
| 2024-10-22 | $31.62 | $31.94 | $31.11 | $31.78 | $31.78 | 688,370 |
| 2024-10-21 | $31.66 | $32.30 | $31.42 | $31.85 | $31.85 | 805,540 |
| 2024-10-18 | $30.80 | $32.35 | $30.46 | $31.68 | $31.68 | 913,230 |
| 2024-10-17 | $31.25 | $31.84 | $30.52 | $30.71 | $30.71 | 1,026,940 |
| 2024-10-16 | $30.70 | $31.15 | $30.22 | $31.00 | $31.00 | 907,560 |
| 2024-10-15 | $31.73 | $31.79 | $30.79 | $30.80 | $30.80 | 1,241,420 |
| 2024-10-14 | $31.90 | $32.15 | $30.88 | $32.15 | $32.15 | 1,281,720 |
| 2024-10-11 | $33.27 | $33.46 | $31.39 | $31.68 | $31.68 | 828,460 |
| 2024-10-10 | $32.84 | $34.25 | $32.75 | $33.35 | $33.35 | 1,030,280 |
| 2024-10-09 | $36.32 | $36.32 | $32.65 | $32.85 | $32.85 | 1,588,280 |
| 2024-10-08 | $37.18 | $37.33 | $34.06 | $36.18 | $36.18 | 1,967,360 |
| 2024-09-30 | $31.90 | $34.00 | $31.56 | $33.94 | $33.94 | 1,752,520 |
| 2024-09-27 | $29.99 | $30.99 | $29.99 | $30.91 | $30.91 | 812,500 |
| 2024-09-26 | $29.13 | $29.88 | $28.45 | $29.84 | $29.84 | 793,040 |
| 2024-09-25 | $28.79 | $29.39 | $28.62 | $28.66 | $28.66 | 672,930 |
| 2024-09-24 | $27.26 | $28.88 | $27.26 | $28.79 | $28.79 | 812,030 |
| 2024-09-23 | $27.75 | $27.88 | $26.93 | $27.43 | $27.43 | 595,330 |
| 2024-09-20 | $28.80 | $28.89 | $27.72 | $27.80 | $27.80 | 609,850 |
| 2024-09-19 | $29.59 | $29.70 | $28.80 | $28.93 | $28.93 | 351,320 |
| 2024-09-18 | $29.88 | $30.04 | $28.64 | $29.11 | $29.11 | 413,980 |
| 2024-09-13 | $30.36 | $30.48 | $29.78 | $29.93 | $29.93 | 485,110 |
| 2024-09-12 | $30.47 | $30.99 | $30.27 | $30.30 | $30.30 | 703,780 |
| 2024-09-11 | $30.09 | $30.80 | $30.02 | $30.33 | $30.33 | 651,070 |
| 2024-09-10 | $29.75 | $30.37 | $29.32 | $30.21 | $30.21 | 556,160 |
| 2024-09-09 | $29.79 | $30.20 | $29.61 | $29.75 | $29.75 | 634,870 |
| 2024-09-06 | $29.83 | $30.25 | $29.65 | $29.73 | $29.73 | 768,910 |
| 2024-09-05 | $28.70 | $29.95 | $28.59 | $29.77 | $29.77 | 1,404,820 |
| 2024-09-04 | $27.91 | $28.68 | $27.72 | $28.65 | $28.65 | 875,700 |
| 2024-09-03 | $27.82 | $28.29 | $27.26 | $27.92 | $27.92 | 615,150 |
| 2024-09-02 | $28.08 | $28.31 | $27.72 | $27.73 | $27.73 | 461,340 |
| 2024-08-30 | $28.21 | $29.16 | $28.10 | $28.20 | $28.20 | 899,560 |
| 2024-08-29 | $28.00 | $28.89 | $27.89 | $28.61 | $28.61 | 777,310 |
| 2024-08-28 | $27.43 | $28.22 | $26.50 | $28.11 | $28.11 | 766,150 |
| 2024-08-27 | $26.96 | $28.19 | $26.96 | $27.84 | $27.84 | 735,920 |
| 2024-08-26 | $27.40 | $28.10 | $27.34 | $27.85 | $27.85 | 368,080 |
| 2024-08-23 | $27.78 | $27.98 | $27.47 | $27.66 | $27.66 | 233,230 |
| 2024-08-22 | $28.09 | $28.55 | $27.79 | $27.90 | $27.90 | 435,200 |
| 2024-08-21 | $28.50 | $28.65 | $28.14 | $28.25 | $28.25 | 310,180 |
| 2024-08-20 | $29.25 | $29.25 | $28.09 | $28.43 | $28.43 | 570,400 |
| 2024-08-19 | $29.24 | $29.49 | $28.80 | $28.89 | $28.89 | 400,060 |
| 2024-08-16 | $28.68 | $29.45 | $28.66 | $29.27 | $29.27 | 374,730 |
| 2024-08-15 | $28.51 | $29.19 | $28.51 | $28.77 | $28.77 | 473,090 |
| 2024-08-14 | $29.14 | $29.45 | $28.52 | $28.70 | $28.70 | 428,780 |
| 2024-08-13 | $29.50 | $29.50 | $28.88 | $29.30 | $29.30 | 365,140 |
| 2024-08-12 | $28.74 | $29.80 | $28.64 | $29.50 | $29.50 | 781,680 |
| 2024-08-09 | $29.45 | $29.60 | $28.75 | $28.82 | $28.82 | 451,720 |
| 2024-08-08 | $28.99 | $29.50 | $28.77 | $29.14 | $29.14 | 459,800 |
| 2024-08-07 | $29.22 | $29.31 | $28.51 | $29.00 | $29.00 | 529,340 |
| 2024-08-06 | $28.44 | $29.12 | $28.31 | $28.89 | $28.89 | 518,000 |
| 2024-08-05 | $28.70 | $29.49 | $28.29 | $28.38 | $28.38 | 817,200 |
| 2024-08-02 | $27.91 | $29.14 | $27.80 | $28.40 | $28.40 | 1,069,300 |
| 2024-08-01 | $28.88 | $28.88 | $27.61 | $28.04 | $28.04 | 762,360 |
| 2024-07-31 | $27.17 | $28.90 | $27.05 | $28.64 | $28.64 | 780,260 |
| 2024-07-30 | $26.94 | $27.41 | $26.60 | $27.22 | $27.22 | 437,360 |
| 2024-07-29 | $27.26 | $27.52 | $27.00 | $27.13 | $27.13 | 352,760 |
| 2024-07-26 | $27.11 | $27.80 | $27.06 | $27.24 | $27.24 | 411,080 |
| 2024-07-25 | $27.31 | $27.70 | $26.99 | $27.13 | $27.13 | 578,790 |
| 2024-07-24 | $28.07 | $28.32 | $27.30 | $27.31 | $27.31 | 754,670 |
| 2024-07-23 | $29.21 | $29.59 | $28.06 | $28.12 | $28.12 | 664,120 |
| 2024-07-22 | $29.61 | $29.95 | $29.04 | $29.29 | $29.29 | 731,120 |
| 2024-07-19 | $29.47 | $29.95 | $29.24 | $29.63 | $29.63 | 596,900 |
| 2024-07-18 | $29.48 | $29.78 | $28.91 | $29.46 | $29.46 | 705,440 |
| 2024-07-17 | $29.04 | $30.26 | $28.84 | $29.71 | $29.71 | 960,060 |
| 2024-07-16 | $28.64 | $29.05 | $28.45 | $28.97 | $28.97 | 664,990 |
| 2024-07-15 | $29.30 | $29.46 | $28.37 | $28.59 | $28.59 | 1,054,100 |
| 2024-07-12 | $29.58 | $30.13 | $28.94 | $29.82 | $29.82 | 2,069,720 |
| 2024-07-11 | $27.95 | $28.31 | $27.47 | $27.99 | $27.99 | 717,860 |
| 2024-07-10 | $26.98 | $27.96 | $26.36 | $27.70 | $27.70 | 1,002,960 |
| 2024-07-09 | $27.14 | $27.23 | $26.20 | $26.98 | $26.98 | 847,240 |
| 2024-07-08 | $39.61 | $39.83 | $37.98 | $38.30 | $38.30 | 748,480 |
| 2024-07-05 | $38.16 | $39.82 | $37.87 | $39.60 | $39.60 | 506,120 |
| 2024-07-04 | $39.43 | $39.43 | $38.42 | $38.43 | $38.43 | 403,100 |
| 2024-07-03 | $40.37 | $40.37 | $39.01 | $39.24 | $39.24 | 503,200 |
| 2024-07-02 | $39.95 | $40.30 | $39.53 | $39.81 | $39.81 | 398,580 |
| 2024-07-01 | $39.74 | $40.76 | $39.08 | $39.96 | $39.96 | 609,700 |
| 2024-06-28 | $40.33 | $40.70 | $39.62 | $39.90 | $39.90 | 581,830 |
| 2024-06-27 | $40.70 | $41.47 | $40.08 | $40.33 | $40.33 | 414,500 |
| 2024-06-26 | $39.95 | $41.30 | $39.81 | $41.27 | $41.27 | 451,020 |
| 2024-06-25 | $40.10 | $40.57 | $39.60 | $39.93 | $39.93 | 431,400 |
| 2024-06-24 | $41.85 | $41.85 | $39.90 | $40.02 | $40.02 | 667,680 |
| 2024-06-21 | $41.08 | $42.60 | $41.07 | $41.86 | $41.86 | 540,780 |
| 2024-06-20 | $42.50 | $43.85 | $41.72 | $41.92 | $41.92 | 673,490 |
| 2024-06-19 | $42.10 | $43.58 | $42.02 | $43.01 | $43.01 | 693,760 |
| 2024-06-18 | $43.06 | $43.85 | $42.10 | $42.22 | $42.22 | 933,890 |
| 2024-06-17 | $43.83 | $44.53 | $41.68 | $42.71 | $42.71 | 1,292,820 |
| 2024-06-14 | $45.33 | $45.45 | $44.11 | $44.73 | $44.73 | 669,090 |
| 2024-06-13 | $45.99 | $46.13 | $44.94 | $45.53 | $45.53 | 415,300 |
| 2024-06-12 | $46.30 | $46.76 | $45.50 | $45.81 | $45.81 | 485,400 |
| 2024-06-11 | $45.20 | $46.19 | $44.02 | $45.77 | $45.77 | 511,900 |
| 2024-06-07 | $45.12 | $46.37 | $44.62 | $45.20 | $45.20 | 622,350 |
| 2024-06-06 | $47.50 | $48.15 | $44.81 | $44.90 | $44.90 | 714,050 |
| 2024-06-05 | $48.37 | $48.54 | $47.61 | $47.68 | $47.68 | 445,540 |
| 2024-06-04 | $49.26 | $49.27 | $47.99 | $48.30 | $48.30 | 667,300 |
| 2024-06-03 | $49.11 | $50.44 | $48.63 | $49.26 | $49.26 | 818,850 |
| 2024-05-31 | $48.14 | $49.11 | $47.79 | $48.48 | $48.48 | 464,730 |
| 2024-05-30 | $47.52 | $48.05 | $46.98 | $47.78 | $47.78 | 231,600 |
| 2024-05-29 | $46.10 | $47.86 | $46.10 | $47.52 | $47.52 | 316,890 |
| 2024-05-28 | $47.42 | $47.69 | $46.51 | $47.10 | $47.10 | 296,300 |
| 2024-05-27 | $46.77 | $47.50 | $46.35 | $47.41 | $47.41 | 491,700 |
| 2024-05-24 | $48.44 | $48.45 | $46.81 | $46.81 | $46.81 | 585,600 |
| 2024-05-23 | $48.87 | $48.89 | $47.81 | $48.03 | $48.03 | 398,150 |
| 2024-05-22 | $48.50 | $49.77 | $48.02 | $48.87 | $48.87 | 574,300 |
| 2024-05-21 | $48.50 | $49.20 | $48.01 | $48.02 | $48.02 | 603,600 |
| 2024-05-20 | $48.40 | $49.37 | $48.31 | $48.50 | $48.50 | 771,780 |
| 2024-05-17 | $48.05 | $48.83 | $47.78 | $48.33 | $48.33 | 485,310 |
| 2024-05-16 | $48.59 | $48.98 | $47.88 | $48.20 | $48.20 | 620,600 |
| 2024-05-15 | $48.56 | $49.50 | $47.88 | $48.32 | $48.32 | 552,280 |
| 2024-05-14 | $49.79 | $50.42 | $48.81 | $49.10 | $49.10 | 1,079,140 |
| 2024-05-13 | $53.03 | $53.50 | $48.25 | $50.00 | $50.00 | 1,960,650 |
| 2024-05-10 | $53.65 | $53.65 | $52.32 | $52.84 | $52.84 | 390,640 |
| 2024-05-09 | $52.68 | $53.85 | $52.42 | $53.11 | $53.11 | 439,200 |
| 2024-05-08 | $52.28 | $54.46 | $52.28 | $53.00 | $53.00 | 504,940 |
| 2024-05-07 | $52.48 | $53.39 | $51.82 | $53.21 | $53.21 | 835,400 |
| 2024-05-06 | $50.48 | $52.00 | $50.32 | $51.84 | $51.84 | 782,480 |
| 2024-04-30 | $51.08 | $52.65 | $50.11 | $50.56 | $50.56 | 1,792,800 |
| 2024-04-29 | $49.60 | $52.20 | $49.60 | $52.20 | $52.20 | 1,916,500 |
| 2024-04-26 | $46.08 | $48.05 | $45.80 | $47.45 | $47.45 | 507,240 |
| 2024-04-25 | $45.19 | $46.38 | $44.50 | $46.03 | $46.03 | 393,110 |
| 2024-04-24 | $44.95 | $45.00 | $43.82 | $44.79 | $44.79 | 287,300 |
| 2024-04-23 | $43.47 | $45.00 | $43.00 | $44.70 | $44.70 | 391,330 |
| 2024-04-22 | $45.87 | $45.87 | $42.30 | $43.47 | $43.47 | 280,100 |
| 2024-04-19 | $43.90 | $43.96 | $42.21 | $43.13 | $43.13 | 816,780 |
| 2024-04-18 | $44.65 | $44.99 | $43.16 | $44.20 | $44.20 | 671,240 |
| 2024-04-17 | $43.96 | $45.98 | $43.90 | $44.83 | $44.83 | 437,350 |
| 2024-04-16 | $47.92 | $47.92 | $43.98 | $44.12 | $44.12 | 557,250 |
| 2024-04-15 | $48.11 | $49.23 | $46.67 | $47.64 | $47.64 | 479,700 |
| 2024-04-12 | $47.04 | $49.29 | $47.01 | $48.75 | $48.75 | 556,270 |
| 2024-04-11 | $46.10 | $48.37 | $46.10 | $47.48 | $47.48 | 470,270 |
| 2024-04-10 | $45.46 | $47.00 | $44.91 | $46.63 | $46.63 | 491,200 |
| 2024-04-09 | $44.98 | $46.33 | $44.35 | $45.92 | $45.92 | 424,070 |
| 2024-04-08 | $45.43 | $45.51 | $44.30 | $45.00 | $45.00 | 386,700 |
| 2024-04-03 | $45.55 | $46.20 | $44.80 | $45.93 | $45.93 | 356,300 |
| 2024-04-02 | $46.01 | $46.15 | $44.75 | $45.88 | $45.88 | 231,050 |
| 2024-04-01 | $44.65 | $46.14 | $44.54 | $45.98 | $45.98 | 406,360 |
| 2024-03-29 | $45.33 | $45.65 | $44.12 | $44.78 | $44.78 | 204,850 |
| 2024-03-28 | $44.69 | $45.58 | $44.08 | $45.22 | $45.22 | 339,160 |
| 2024-03-27 | $45.42 | $46.04 | $44.11 | $44.36 | $44.36 | 364,300 |
| 2024-03-26 | $46.17 | $46.75 | $45.18 | $45.70 | $45.70 | 409,740 |
| 2024-03-25 | $48.44 | $48.54 | $46.60 | $46.63 | $46.63 | 301,420 |
| 2024-03-22 | $48.50 | $49.26 | $47.60 | $48.55 | $48.55 | 373,000 |
| 2024-03-21 | $49.28 | $49.50 | $48.50 | $48.88 | $48.88 | 215,040 |
| 2024-03-20 | $49.27 | $49.30 | $48.56 | $48.80 | $48.80 | 576,970 |
| 2024-03-19 | $48.45 | $49.21 | $48.31 | $48.70 | $48.70 | 355,670 |
| 2024-03-18 | $48.43 | $48.59 | $47.16 | $48.45 | $48.45 | 396,770 |
| 2024-03-15 | $46.99 | $48.12 | $46.53 | $48.12 | $48.12 | 460,200 |
| 2024-03-14 | $47.55 | $48.22 | $46.69 | $47.09 | $47.09 | 412,400 |
| 2024-03-13 | $47.43 | $47.94 | $46.82 | $47.55 | $47.55 | 357,300 |
| 2024-03-12 | $46.50 | $48.28 | $46.49 | $47.43 | $47.43 | 480,210 |
| 2024-03-11 | $45.45 | $46.88 | $45.01 | $46.50 | $46.50 | 647,080 |
| 2024-03-08 | $45.27 | $45.65 | $44.30 | $45.50 | $45.50 | 674,690 |
| 2024-03-07 | $45.46 | $45.60 | $44.60 | $45.00 | $45.00 | 564,180 |
| 2024-03-06 | $45.44 | $46.20 | $44.02 | $45.33 | $45.33 | 482,800 |
| 2024-03-05 | $45.91 | $46.58 | $45.20 | $45.64 | $45.64 | 510,400 |
| 2024-03-04 | $44.21 | $46.49 | $44.01 | $46.14 | $46.14 | 966,680 |
| 2024-03-01 | $43.11 | $44.93 | $42.68 | $44.38 | $44.38 | 604,900 |
| 2024-02-29 | $42.09 | $43.60 | $41.19 | $43.54 | $43.54 | 1,026,940 |
| 2024-02-28 | $46.72 | $47.44 | $42.00 | $42.50 | $42.50 | 1,232,280 |
| 2024-02-27 | $46.05 | $46.66 | $45.55 | $46.30 | $46.30 | 260,380 |
| 2024-02-26 | $45.82 | $47.18 | $45.03 | $46.13 | $46.13 | 539,330 |
| 2024-02-23 | $43.92 | $46.20 | $43.81 | $46.14 | $46.14 | 806,270 |
| 2024-02-22 | $43.15 | $44.55 | $43.00 | $43.80 | $43.80 | 458,080 |
| 2024-02-21 | $42.20 | $44.69 | $41.50 | $43.34 | $43.34 | 646,510 |
| 2024-02-20 | $41.71 | $42.59 | $41.01 | $42.27 | $42.27 | 530,550 |
| 2024-02-19 | $42.28 | $42.98 | $40.28 | $41.91 | $41.91 | 1,127,030 |
| 2024-02-08 | $38.00 | $42.38 | $38.00 | $42.28 | $42.28 | 942,760 |
| 2024-02-07 | $37.99 | $40.01 | $37.08 | $38.61 | $38.61 | 922,410 |
| 2024-02-06 | $35.78 | $38.84 | $34.08 | $37.62 | $37.62 | 896,430 |
| 2024-02-05 | $39.39 | $39.47 | $35.82 | $35.82 | $35.82 | 862,060 |
| 2024-02-02 | $41.50 | $41.84 | $38.00 | $39.80 | $39.80 | 717,740 |
| 2024-02-01 | $40.80 | $42.83 | $40.03 | $41.00 | $41.00 | 422,400 |
| 2024-01-31 | $42.55 | $43.50 | $40.47 | $40.80 | $40.80 | 498,440 |
| 2024-01-30 | $45.40 | $45.46 | $42.60 | $42.90 | $42.90 | 456,020 |
| 2024-01-29 | $46.36 | $46.87 | $45.43 | $45.43 | $45.43 | 325,800 |
| 2024-01-26 | $46.83 | $47.90 | $45.88 | $46.24 | $46.24 | 549,220 |
| 2024-01-25 | $43.94 | $47.53 | $43.45 | $47.14 | $47.14 | 773,820 |
| 2024-01-24 | $44.51 | $44.51 | $42.01 | $43.94 | $43.94 | 441,370 |
| 2024-01-23 | $43.25 | $44.26 | $42.44 | $44.15 | $44.15 | 584,390 |
| 2024-01-22 | $47.12 | $47.18 | $43.52 | $43.95 | $43.95 | 637,800 |
| 2024-01-19 | $47.72 | $48.20 | $46.74 | $47.18 | $47.18 | 665,690 |
| 2024-01-18 | $45.41 | $48.20 | $44.00 | $47.98 | $47.98 | 732,030 |
| 2024-01-17 | $46.60 | $47.08 | $45.38 | $45.41 | $45.41 | 322,400 |
| 2024-01-16 | $47.06 | $47.77 | $45.86 | $46.77 | $46.77 | 512,560 |
| 2024-01-15 | $47.53 | $47.53 | $46.54 | $46.92 | $46.92 | 843,980 |
| 2024-01-12 | $48.56 | $49.64 | $47.48 | $47.62 | $47.62 | 445,970 |
| 2024-01-11 | $49.18 | $49.50 | $48.36 | $49.00 | $49.00 | 310,300 |
| 2024-01-10 | $49.84 | $50.27 | $48.03 | $48.90 | $48.90 | 650,070 |
| 2024-01-09 | $49.60 | $50.37 | $49.25 | $49.84 | $49.84 | 239,900 |
| 2024-01-08 | $50.50 | $50.50 | $49.10 | $49.60 | $49.60 | 366,600 |
| 2024-01-05 | $51.71 | $52.21 | $50.05 | $50.61 | $50.61 | 506,590 |
| 2024-01-04 | $52.68 | $53.57 | $51.75 | $52.15 | $52.15 | 424,000 |
| 2024-01-03 | $53.84 | $54.00 | $52.68 | $52.68 | $52.68 | 450,900 |
| 2024-01-02 | $55.20 | $56.08 | $53.73 | $53.84 | $53.84 | 616,300 |
| 2024-01-01 | $55.82 | $55.82 | $55.82 | $55.82 | $55.82 | 0 |
| 2023-12-29 | $54.65 | $56.15 | $54.33 | $55.82 | $55.82 | 531,540 |
| 2023-12-28 | $53.49 | $54.98 | $52.76 | $54.31 | $54.31 | 378,200 |
| 2023-12-27 | $53.30 | $53.68 | $52.48 | $53.41 | $53.41 | 426,940 |
| 2023-12-26 | $53.16 | $53.35 | $52.64 | $53.00 | $53.00 | 346,970 |
| 2023-12-25 | $53.98 | $54.20 | $52.80 | $53.06 | $53.06 | 210,020 |
| 2023-12-22 | $54.08 | $54.47 | $53.00 | $53.63 | $53.63 | 305,600 |
| 2023-12-21 | $54.48 | $54.60 | $52.81 | $54.07 | $54.07 | 338,840 |
| 2023-12-20 | $54.91 | $55.28 | $54.01 | $54.14 | $54.14 | 168,090 |
| 2023-12-19 | $54.10 | $54.87 | $53.30 | $54.65 | $54.65 | 314,220 |
| 2023-12-18 | $53.99 | $55.03 | $53.61 | $53.85 | $53.85 | 574,240 |
| 2023-12-15 | $55.44 | $55.69 | $53.55 | $53.99 | $53.99 | 581,600 |
| 2023-12-14 | $56.46 | $57.49 | $55.36 | $55.48 | $55.48 | 310,760 |
| 2023-12-13 | $55.74 | $57.97 | $55.50 | $56.74 | $56.74 | 511,000 |
| 2023-12-12 | $56.48 | $56.69 | $54.68 | $55.58 | $55.58 | 577,020 |
| 2023-12-11 | $56.00 | $56.80 | $55.51 | $56.48 | $56.48 | 386,600 |
| 2023-12-08 | $56.22 | $57.97 | $56.03 | $56.35 | $56.35 | 359,060 |
| 2023-12-07 | $57.66 | $57.68 | $56.30 | $56.30 | $56.30 | 294,000 |
| 2023-12-06 | $56.63 | $58.42 | $56.53 | $57.34 | $57.34 | 394,300 |
| 2023-12-05 | $58.28 | $58.80 | $57.07 | $57.07 | $57.07 | 337,890 |
| 2023-12-04 | $59.75 | $59.99 | $58.18 | $58.27 | $58.27 | 489,180 |
| 2023-12-01 | $60.35 | $60.59 | $59.19 | $60.00 | $60.00 | 443,710 |
| 2023-11-30 | $59.34 | $60.60 | $59.05 | $60.32 | $60.32 | 566,460 |
| 2023-11-29 | $59.76 | $60.15 | $59.00 | $59.34 | $59.34 | 336,000 |
| 2023-11-28 | $59.25 | $60.35 | $58.73 | $59.76 | $59.76 | 474,000 |
| 2023-11-27 | $58.01 | $59.94 | $57.02 | $59.67 | $59.67 | 850,610 |
| 2023-11-24 | $58.12 | $58.47 | $57.30 | $58.02 | $58.02 | 273,200 |
| 2023-11-23 | $56.79 | $57.82 | $56.79 | $57.75 | $57.75 | 211,460 |
| 2023-11-22 | $57.69 | $57.85 | $56.90 | $57.08 | $57.08 | 305,000 |
| 2023-11-21 | $56.87 | $58.48 | $56.65 | $57.86 | $57.86 | 560,120 |
| 2023-11-20 | $56.56 | $57.29 | $56.31 | $56.87 | $56.87 | 740,800 |
| 2023-11-17 | $56.30 | $56.96 | $56.11 | $56.54 | $56.54 | 178,400 |
| 2023-11-16 | $57.20 | $57.30 | $56.17 | $56.51 | $56.51 | 366,460 |
| 2023-11-15 | $57.88 | $58.19 | $57.17 | $57.46 | $57.46 | 265,900 |
| 2023-11-14 | $58.72 | $58.72 | $57.10 | $57.44 | $57.44 | 443,620 |
| 2023-11-13 | $58.02 | $58.87 | $56.60 | $58.60 | $58.60 | 640,200 |
| 2023-11-10 | $57.54 | $58.88 | $56.61 | $58.10 | $58.10 | 576,700 |
| 2023-11-09 | $59.42 | $59.78 | $57.10 | $57.67 | $57.67 | 969,750 |
| 2023-11-08 | $56.19 | $60.81 | $56.01 | $59.27 | $59.27 | 1,030,050 |
| 2023-11-07 | $57.11 | $57.50 | $56.20 | $56.47 | $56.47 | 454,400 |
| 2023-11-06 | $57.17 | $57.79 | $56.58 | $57.40 | $57.40 | 580,240 |
| 2023-11-03 | $56.60 | $57.33 | $56.17 | $56.66 | $56.66 | 386,200 |
| 2023-11-02 | $57.00 | $57.22 | $56.15 | $56.82 | $56.82 | 350,840 |
| 2023-11-01 | $58.40 | $58.85 | $56.60 | $57.10 | $57.10 | 322,080 |
| 2023-10-31 | $58.04 | $58.60 | $57.19 | $58.24 | $58.24 | 575,890 |
| 2023-10-30 | $55.96 | $58.81 | $55.96 | $58.23 | $58.23 | 960,920 |
| 2023-10-27 | $51.85 | $57.00 | $51.30 | $56.00 | $56.00 | 977,260 |
| 2023-10-26 | $51.60 | $52.50 | $51.28 | $52.22 | $52.22 | 196,840 |
| 2023-10-25 | $52.90 | $53.30 | $51.60 | $52.05 | $52.05 | 332,300 |
| 2023-10-24 | $52.27 | $53.20 | $51.20 | $53.02 | $53.02 | 207,300 |
| 2023-10-23 | $52.10 | $52.11 | $50.71 | $51.67 | $51.67 | 232,920 |
| 2023-10-20 | $52.95 | $53.50 | $52.00 | $52.14 | $52.14 | 243,100 |
| 2023-10-19 | $53.47 | $53.76 | $52.50 | $53.10 | $53.10 | 429,200 |
| 2023-10-18 | $54.89 | $54.90 | $53.51 | $53.58 | $53.58 | 311,260 |
| 2023-10-17 | $55.20 | $55.54 | $54.16 | $54.82 | $54.82 | 312,600 |
| 2023-10-16 | $56.03 | $56.48 | $55.10 | $55.69 | $55.69 | 507,700 |
| 2023-10-13 | $55.01 | $57.01 | $54.55 | $56.37 | $56.37 | 720,140 |
| 2023-10-12 | $54.98 | $55.87 | $54.20 | $55.54 | $55.04 | 584,500 |
| 2023-10-11 | $53.20 | $54.99 | $53.13 | $54.93 | $54.44 | 969,880 |
| 2023-10-10 | $54.81 | $55.12 | $52.70 | $53.00 | $52.52 | 576,480 |
| 2023-10-09 | $55.66 | $55.66 | $54.35 | $54.56 | $54.07 | 305,200 |
| 2023-09-28 | $54.96 | $56.49 | $54.13 | $55.65 | $55.65 | 590,400 |
| 2023-09-27 | $53.27 | $54.80 | $53.22 | $54.60 | $54.60 | 504,400 |
| 2023-09-26 | $54.41 | $54.56 | $52.71 | $53.30 | $53.30 | 440,580 |
| 2023-09-25 | $53.02 | $54.40 | $52.30 | $54.03 | $54.03 | 640,530 |
| 2023-09-22 | $53.13 | $53.70 | $52.34 | $52.79 | $52.79 | 948,700 |
| 2023-09-21 | $55.10 | $55.10 | $53.23 | $53.41 | $53.41 | 501,090 |
| 2023-09-20 | $55.61 | $56.64 | $55.00 | $55.00 | $55.00 | 846,490 |
| 2023-09-19 | $55.70 | $55.71 | $54.23 | $55.09 | $55.09 | 365,880 |
| 2023-09-18 | $54.09 | $55.58 | $54.00 | $55.11 | $55.11 | 788,240 |
| 2023-09-15 | $52.54 | $54.75 | $52.12 | $54.07 | $54.07 | 762,170 |
| 2023-09-14 | $52.00 | $53.15 | $52.00 | $52.87 | $52.87 | 437,940 |
| 2023-09-13 | $53.05 | $53.95 | $51.41 | $52.51 | $52.51 | 507,790 |
| 2023-09-12 | $53.16 | $53.58 | $52.50 | $53.34 | $53.34 | 310,140 |
| 2023-09-11 | $52.09 | $55.30 | $51.75 | $53.25 | $53.25 | 726,200 |
| 2023-09-08 | $50.94 | $52.56 | $50.94 | $52.09 | $52.09 | 211,700 |
| 2023-09-07 | $52.30 | $52.80 | $51.15 | $51.27 | $51.27 | 351,800 |
| 2023-09-06 | $51.66 | $52.29 | $50.90 | $52.17 | $52.17 | 328,780 |
| 2023-09-05 | $52.43 | $52.43 | $51.55 | $51.66 | $51.66 | 237,300 |
| 2023-09-04 | $52.46 | $52.85 | $51.71 | $52.12 | $52.12 | 331,980 |
| 2023-09-01 | $52.27 | $52.58 | $51.70 | $52.46 | $52.46 | 280,950 |
| 2023-08-31 | $52.05 | $52.44 | $51.38 | $52.27 | $52.27 | 301,340 |
| 2023-08-30 | $52.04 | $52.93 | $51.59 | $52.55 | $52.55 | 492,840 |
| 2023-08-29 | $49.75 | $52.20 | $49.65 | $52.04 | $52.04 | 685,300 |
| 2023-08-28 | $52.64 | $52.93 | $49.50 | $49.75 | $49.75 | 1,022,740 |
| 2023-08-25 | $51.83 | $52.10 | $50.39 | $50.41 | $50.41 | 492,660 |
| 2023-08-24 | $50.99 | $52.98 | $50.34 | $52.11 | $52.11 | 446,060 |
| 2023-08-23 | $52.20 | $52.20 | $50.71 | $51.21 | $51.21 | 607,060 |
| 2023-08-22 | $52.29 | $54.00 | $51.13 | $52.12 | $52.12 | 1,031,670 |
| 2023-08-21 | $53.70 | $54.68 | $52.28 | $52.28 | $52.28 | 453,350 |
| 2023-08-18 | $55.00 | $55.05 | $53.99 | $53.99 | $53.99 | 367,200 |
| 2023-08-17 | $55.00 | $55.40 | $54.10 | $55.09 | $55.09 | 344,200 |
| 2023-08-16 | $54.58 | $56.25 | $54.52 | $55.08 | $55.08 | 495,200 |
| 2023-08-15 | $54.49 | $55.50 | $53.28 | $55.15 | $55.15 | 508,810 |
| 2023-08-14 | $53.98 | $54.52 | $52.80 | $54.49 | $54.49 | 618,520 |
| 2023-08-11 | $54.94 | $55.48 | $53.86 | $54.05 | $54.05 | 549,630 |
| 2023-08-10 | $55.33 | $55.33 | $54.41 | $55.00 | $55.00 | 480,270 |
| 2023-08-09 | $54.28 | $55.20 | $53.70 | $55.16 | $55.16 | 703,680 |
| 2023-08-08 | $54.00 | $54.45 | $53.36 | $54.11 | $54.11 | 478,470 |
| 2023-08-07 | $55.12 | $55.37 | $54.16 | $54.23 | $54.23 | 455,340 |
| 2023-08-04 | $55.37 | $56.50 | $55.06 | $55.12 | $55.12 | 612,830 |
| 2023-08-03 | $56.38 | $57.03 | $54.76 | $55.37 | $55.37 | 1,364,040 |
| 2023-08-02 | $58.90 | $58.90 | $56.54 | $56.81 | $56.81 | 1,083,520 |
| 2023-08-01 | $59.39 | $60.23 | $58.18 | $58.90 | $58.90 | 835,520 |
| 2023-07-31 | $60.83 | $60.83 | $58.22 | $58.93 | $58.93 | 1,304,340 |
| 2023-07-28 | $62.00 | $62.48 | $60.17 | $60.56 | $60.56 | 663,720 |
| 2023-07-27 | $61.51 | $62.20 | $60.74 | $61.75 | $61.75 | 785,200 |
| 2023-07-26 | $59.71 | $62.11 | $59.41 | $62.00 | $62.00 | 1,313,300 |
| 2023-07-25 | $60.68 | $61.49 | $59.53 | $59.90 | $59.90 | 1,025,100 |
| 2023-07-24 | $61.15 | $62.85 | $60.15 | $60.88 | $60.88 | 1,267,570 |
| 2023-07-21 | $57.25 | $61.90 | $56.77 | $61.21 | $61.21 | 1,828,600 |
| 2023-07-20 | $57.61 | $58.16 | $56.62 | $57.25 | $57.25 | 583,600 |
| 2023-07-19 | $57.28 | $57.68 | $56.20 | $57.61 | $57.61 | 688,620 |
| 2023-07-18 | $59.60 | $59.60 | $57.04 | $57.06 | $57.06 | 1,089,490 |
| 2023-07-17 | $57.92 | $59.96 | $56.85 | $59.69 | $59.69 | 932,460 |
| 2023-07-14 | $60.26 | $60.50 | $58.30 | $58.71 | $58.71 | 1,127,340 |
| 2023-07-13 | $60.90 | $61.96 | $59.83 | $60.27 | $60.27 | 1,262,650 |
| 2023-07-12 | $62.78 | $64.10 | $60.65 | $60.88 | $60.88 | 2,026,900 |
| 2023-07-11 | $59.82 | $64.15 | $59.82 | $63.26 | $63.26 | 3,157,860 |
| 2023-07-10 | $58.00 | $62.86 | $57.30 | $60.80 | $60.80 | 2,645,980 |
| 2023-07-07 | $57.04 | $62.00 | $56.32 | $57.90 | $57.90 | 2,087,000 |
| 2023-07-06 | $58.03 | $58.03 | $56.40 | $56.89 | $56.89 | 858,100 |
| 2023-07-05 | $59.63 | $59.63 | $57.88 | $58.03 | $58.03 | 785,400 |
| 2023-07-04 | $59.00 | $60.20 | $57.81 | $59.73 | $59.73 | 1,107,540 |
| 2023-07-03 | $56.87 | $60.87 | $55.80 | $59.34 | $59.34 | 2,307,300 |
| 2023-06-30 | $56.11 | $56.80 | $55.05 | $56.04 | $56.04 | 862,200 |
| 2023-06-29 | $53.83 | $56.30 | $53.30 | $55.78 | $55.78 | 1,062,900 |
| 2023-06-28 | $53.49 | $53.97 | $52.62 | $53.89 | $53.89 | 706,060 |
| 2023-06-27 | $53.53 | $54.49 | $52.90 | $53.49 | $53.49 | 545,110 |
| 2023-06-26 | $54.65 | $55.21 | $52.55 | $53.53 | $53.53 | 1,034,250 |
| 2023-06-21 | $55.32 | $55.79 | $53.71 | $54.08 | $54.08 | 1,017,640 |
| 2023-06-20 | $54.68 | $55.76 | $53.93 | $55.56 | $55.56 | 1,066,270 |
| 2023-06-19 | $55.50 | $55.50 | $54.41 | $55.18 | $55.18 | 831,280 |
| 2023-06-16 | $55.00 | $55.46 | $54.40 | $55.11 | $55.11 | 873,070 |
| 2023-06-15 | $54.00 | $56.00 | $53.41 | $55.39 | $55.39 | 1,397,350 |
| 2023-06-14 | $54.58 | $55.49 | $53.91 | $54.00 | $54.00 | 943,500 |
| 2023-06-13 | $55.36 | $56.30 | $53.82 | $54.74 | $54.74 | 1,482,640 |
| 2023-06-12 | $57.64 | $57.67 | $54.84 | $55.70 | $55.70 | 2,302,960 |
| 2023-06-09 | $51.08 | $56.10 | $50.67 | $56.10 | $56.10 | 2,207,260 |
| 2023-06-08 | $51.42 | $51.94 | $50.30 | $51.00 | $51.00 | 1,148,540 |
| 2023-06-07 | $52.50 | $52.52 | $51.41 | $51.71 | $51.71 | 1,142,950 |
| 2023-06-06 | $53.57 | $53.59 | $52.06 | $52.14 | $52.14 | 955,300 |
| 2023-06-05 | $54.74 | $55.38 | $52.50 | $53.40 | $53.40 | 2,270,790 |
| 2023-06-02 | $54.06 | $55.25 | $53.85 | $54.87 | $54.87 | 707,120 |
| 2023-06-01 | $54.50 | $55.09 | $53.56 | $54.24 | $53.94 | 890,320 |
| 2023-05-31 | $55.30 | $56.50 | $54.46 | $54.77 | $54.46 | 824,080 |
| 2023-05-30 | $56.89 | $57.84 | $54.30 | $55.25 | $54.94 | 1,046,680 |
| 2023-05-29 | $57.55 | $58.36 | $56.36 | $56.79 | $56.47 | 640,590 |
| 2023-05-26 | $58.30 | $58.38 | $57.14 | $57.23 | $56.91 | 461,000 |
| 2023-05-25 | $58.31 | $59.00 | $57.57 | $58.30 | $57.97 | 570,730 |
| 2023-05-24 | $58.40 | $58.87 | $58.05 | $58.32 | $57.99 | 447,270 |
| 2023-05-23 | $58.10 | $59.50 | $58.02 | $58.75 | $58.42 | 745,380 |
| 2023-05-22 | $58.29 | $59.16 | $57.51 | $58.35 | $58.02 | 653,750 |
| 2023-05-19 | $57.00 | $58.31 | $56.56 | $57.82 | $57.50 | 610,610 |
| 2023-05-18 | $58.08 | $58.57 | $56.91 | $57.19 | $56.87 | 761,380 |
| 2023-05-17 | $58.90 | $58.90 | $57.71 | $58.00 | $57.67 | 545,240 |
| 2023-05-16 | $58.90 | $59.20 | $58.10 | $58.90 | $58.57 | 532,650 |
| 2023-05-15 | $57.84 | $58.88 | $57.31 | $58.84 | $58.51 | 572,270 |
| 2023-05-12 | $58.70 | $59.35 | $57.70 | $57.84 | $57.52 | 441,460 |
| 2023-05-11 | $59.00 | $60.03 | $58.67 | $58.70 | $58.37 | 547,000 |
| 2023-05-10 | $59.03 | $60.35 | $58.87 | $59.29 | $58.96 | 667,540 |
| 2023-05-09 | $60.83 | $61.73 | $59.03 | $59.03 | $58.70 | 583,400 |
| 2023-05-08 | $60.08 | $61.30 | $59.98 | $60.89 | $60.55 | 739,170 |
| 2023-05-05 | $61.44 | $61.55 | $59.70 | $60.34 | $60.00 | 835,100 |
| 2023-05-04 | $61.20 | $62.68 | $60.60 | $61.87 | $61.52 | 1,034,270 |
| 2023-05-03 | $61.64 | $61.64 | $61.64 | $61.64 | $61.29 | 0 |
| 2023-05-02 | $61.64 | $61.64 | $61.64 | $61.64 | $61.29 | 0 |
| 2023-04-28 | $61.13 | $62.38 | $61.13 | $61.64 | $61.29 | 995,080 |
| 2023-04-27 | $60.26 | $61.88 | $59.00 | $61.38 | $61.04 | 1,285,450 |
| 2023-04-26 | $56.48 | $60.32 | $54.01 | $59.99 | $59.65 | 2,275,260 |
| 2023-04-25 | $59.00 | $59.00 | $57.28 | $57.28 | $56.96 | 1,472,100 |
| 2023-04-24 | $64.56 | $64.85 | $63.38 | $63.64 | $63.28 | 916,370 |
| 2023-04-21 | $64.82 | $66.02 | $64.55 | $64.68 | $64.32 | 1,037,110 |
| 2023-04-20 | $66.67 | $66.77 | $64.75 | $64.82 | $64.46 | 1,056,960 |
| 2023-04-19 | $68.67 | $68.73 | $66.53 | $66.70 | $66.33 | 1,143,200 |
| 2023-04-18 | $68.50 | $68.88 | $67.88 | $68.66 | $68.27 | 629,660 |
| 2023-04-17 | $69.00 | $69.39 | $68.15 | $68.29 | $67.91 | 758,900 |
| 2023-04-14 | $68.37 | $69.67 | $67.90 | $68.75 | $68.36 | 810,900 |
| 2023-04-13 | $67.60 | $69.09 | $67.31 | $68.61 | $68.22 | 947,500 |
| 2023-04-12 | $69.18 | $70.34 | $67.82 | $68.19 | $67.81 | 998,020 |
| 2023-04-11 | $69.68 | $70.43 | $68.78 | $69.54 | $69.15 | 907,320 |
| 2023-04-10 | $69.68 | $70.68 | $69.05 | $69.68 | $69.29 | 1,015,810 |
| 2023-04-07 | $67.98 | $70.38 | $67.90 | $69.33 | $69.33 | 1,350,940 |
| 2023-04-06 | $67.45 | $68.20 | $67.11 | $67.87 | $67.87 | 798,800 |
| 2023-04-05 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 0 |
| 2023-04-04 | $68.95 | $69.40 | $67.40 | $67.80 | $67.80 | 1,309,840 |
| 2023-04-03 | $69.52 | $70.17 | $68.60 | $69.14 | $69.14 | 909,890 |
| 2023-03-31 | $70.28 | $70.92 | $69.28 | $69.47 | $69.47 | 1,057,800 |
| 2023-03-30 | $67.70 | $72.21 | $67.70 | $70.32 | $70.32 | 2,389,390 |
| 2023-03-29 | $70.01 | $70.38 | $67.03 | $68.07 | $68.07 | 1,867,420 |
| 2023-03-28 | $71.63 | $71.92 | $69.80 | $69.98 | $69.98 | 1,285,560 |
| 2023-03-27 | $73.29 | $73.60 | $71.42 | $71.91 | $71.91 | 1,298,560 |
| 2023-03-24 | $75.28 | $75.69 | $72.80 | $73.19 | $73.19 | 1,057,100 |
| 2023-03-23 | $76.60 | $76.84 | $74.50 | $74.85 | $74.85 | 1,120,210 |
| 2023-03-22 | $77.38 | $78.65 | $76.10 | $76.60 | $76.60 | 1,216,260 |
| 2023-03-21 | $75.99 | $77.47 | $70.00 | $76.85 | $76.85 | 1,740,790 |
| 2023-03-20 | $76.02 | $76.38 | $73.50 | $75.43 | $75.43 | 2,509,840 |
| 2023-03-17 | $79.15 | $79.38 | $75.86 | $76.02 | $76.02 | 2,580,990 |
| 2023-03-16 | $87.55 | $88.02 | $78.49 | $79.15 | $79.15 | 3,788,470 |
| 2023-03-15 | $89.93 | $90.47 | $87.18 | $87.21 | $87.21 | 1,419,770 |
| 2023-03-14 | $92.60 | $94.28 | $88.89 | $89.71 | $89.71 | 1,221,780 |
| 2023-03-13 | $95.18 | $95.78 | $90.50 | $92.36 | $92.36 | 1,456,620 |
| 2023-03-10 | $97.20 | $97.35 | $95.39 | $96.05 | $96.05 | 431,700 |
| 2023-03-09 | $98.74 | $100.38 | $97.50 | $97.60 | $97.60 | 567,600 |
| 2023-03-08 | $98.73 | $99.99 | $97.79 | $98.40 | $98.40 | 350,150 |
| 2023-03-07 | $102.64 | $102.64 | $97.30 | $99.63 | $99.63 | 1,194,290 |
| 2023-03-06 | $103.72 | $104.43 | $101.81 | $102.78 | $102.78 | 349,560 |
| 2023-03-03 | $104.25 | $104.30 | $103.41 | $103.72 | $103.72 | 146,970 |
| 2023-03-02 | $104.87 | $104.87 | $103.65 | $103.85 | $103.85 | 156,700 |
| 2023-03-01 | $104.74 | $105.70 | $103.50 | $104.37 | $104.37 | 306,050 |
| 2023-02-28 | $104.27 | $105.98 | $104.27 | $104.95 | $104.95 | 248,800 |
| 2023-02-27 | $104.64 | $105.69 | $103.70 | $104.69 | $104.69 | 266,890 |
| 2023-02-24 | $105.45 | $105.45 | $103.80 | $104.55 | $104.55 | 218,220 |
| 2023-02-23 | $105.12 | $106.48 | $104.40 | $105.01 | $105.01 | 339,900 |
| 2023-02-22 | $105.00 | $106.50 | $104.40 | $105.76 | $105.76 | 290,080 |
| 2023-02-21 | $105.64 | $106.20 | $104.10 | $105.60 | $105.60 | 227,300 |
| 2023-02-20 | $104.31 | $105.98 | $103.28 | $105.62 | $105.62 | 396,860 |
| 2023-02-17 | $108.34 | $110.02 | $103.41 | $103.98 | $103.98 | 809,470 |
| 2023-02-16 | $106.50 | $111.60 | $105.12 | $109.00 | $109.00 | 742,530 |
| 2023-02-15 | $108.19 | $109.40 | $106.50 | $106.59 | $106.59 | 377,200 |
| 2023-02-14 | $110.30 | $110.97 | $108.41 | $108.70 | $108.70 | 293,730 |
| 2023-02-13 | $107.90 | $112.35 | $107.90 | $110.30 | $110.30 | 914,630 |
| 2023-02-10 | $107.09 | $110.00 | $106.20 | $108.55 | $108.55 | 590,960 |
| 2023-02-09 | $105.10 | $107.60 | $104.25 | $106.96 | $106.96 | 904,400 |
| 2023-02-08 | $103.22 | $105.08 | $102.84 | $104.74 | $104.74 | 623,990 |
| 2023-02-07 | $104.20 | $104.65 | $102.88 | $103.11 | $103.11 | 508,610 |
| 2023-02-06 | $104.00 | $105.24 | $103.20 | $104.20 | $104.20 | 315,400 |
| 2023-02-03 | $105.93 | $106.01 | $103.66 | $104.38 | $104.38 | 653,370 |
| 2023-02-02 | $105.57 | $107.60 | $104.73 | $105.92 | $105.92 | 811,140 |
| 2023-02-01 | $105.69 | $106.26 | $104.13 | $105.51 | $105.51 | 696,290 |
| 2023-01-31 | $106.04 | $106.80 | $104.58 | $105.51 | $105.51 | 894,110 |
| 2023-01-30 | $105.45 | $107.00 | $104.29 | $106.99 | $106.99 | 727,480 |
| 2023-01-20 | $109.30 | $109.55 | $102.99 | $104.46 | $104.46 | 1,437,200 |
| 2023-01-19 | $110.60 | $112.28 | $107.80 | $108.53 | $108.53 | 910,740 |
| 2023-01-18 | $113.02 | $115.00 | $109.21 | $109.86 | $109.86 | 526,270 |
| 2023-01-17 | $114.81 | $116.71 | $112.49 | $112.78 | $112.78 | 446,730 |
| 2023-01-16 | $116.99 | $119.99 | $113.50 | $113.90 | $113.90 | 849,320 |
| 2023-01-13 | $114.79 | $119.40 | $113.85 | $116.99 | $116.99 | 768,520 |
| 2023-01-12 | $112.70 | $117.43 | $112.70 | $114.69 | $114.69 | 605,100 |
| 2023-01-11 | $108.14 | $114.60 | $107.53 | $113.60 | $113.60 | 823,000 |
| 2023-01-10 | $107.80 | $109.88 | $105.00 | $108.73 | $108.73 | 553,300 |
| 2023-01-09 | $110.80 | $112.50 | $106.89 | $107.21 | $107.21 | 660,390 |
| 2023-01-06 | $112.95 | $112.95 | $108.01 | $110.41 | $110.41 | 448,510 |
| 2023-01-05 | $102.37 | $113.00 | $101.20 | $110.25 | $110.25 | 1,935,620 |
| 2023-01-04 | $102.80 | $104.63 | $100.57 | $102.91 | $102.91 | 686,320 |
| 2023-01-03 | $105.65 | $106.95 | $102.40 | $103.42 | $103.42 | 450,770 |
| 2023-01-02 | $105.61 | $105.61 | $105.61 | $105.61 | $105.61 | 0 |
| 2022-12-30 | $105.10 | $108.00 | $104.06 | $105.61 | $105.61 | 401,760 |
| 2022-12-29 | $102.25 | $107.99 | $101.52 | $105.10 | $105.10 | 460,090 |
| 2022-12-28 | $102.02 | $103.20 | $101.50 | $102.07 | $102.07 | 168,800 |
| 2022-12-27 | $104.00 | $104.40 | $101.50 | $103.18 | $103.18 | 216,640 |
| 2022-12-26 | $103.37 | $105.35 | $102.94 | $104.69 | $104.69 | 174,340 |
| 2022-12-23 | $102.14 | $104.49 | $102.00 | $103.21 | $103.21 | 168,480 |
| 2022-12-22 | $101.66 | $102.58 | $100.10 | $102.46 | $102.46 | 220,090 |
| 2022-12-21 | $102.07 | $102.78 | $100.33 | $100.77 | $100.77 | 217,900 |
| 2022-12-20 | $105.00 | $107.77 | $102.00 | $102.39 | $102.39 | 352,720 |
| 2022-12-19 | $104.67 | $106.48 | $103.20 | $105.43 | $105.43 | 294,720 |
| 2022-12-16 | $104.74 | $105.80 | $103.50 | $104.12 | $104.12 | 225,730 |
| 2022-12-15 | $107.80 | $108.60 | $104.02 | $104.71 | $104.71 | 310,580 |
| 2022-12-14 | $108.26 | $109.42 | $107.28 | $107.80 | $107.80 | 230,630 |
| 2022-12-13 | $110.38 | $110.38 | $107.36 | $108.26 | $108.26 | 297,200 |
| 2022-12-12 | $111.80 | $112.47 | $110.10 | $110.55 | $110.55 | 385,720 |
| 2022-12-09 | $107.71 | $112.89 | $105.02 | $112.89 | $112.89 | 1,193,870 |
| 2022-12-08 | $108.47 | $110.96 | $107.15 | $107.86 | $107.86 | 632,300 |
| 2022-12-07 | $108.76 | $112.45 | $107.60 | $110.50 | $110.50 | 388,600 |
| 2022-12-06 | $110.54 | $116.00 | $109.00 | $110.00 | $110.00 | 538,120 |
| 2022-12-05 | $110.61 | $111.45 | $107.50 | $109.85 | $109.85 | 644,440 |
| 2022-12-01 | $113.53 | $114.00 | $107.60 | $108.22 | $108.22 | 637,360 |
| 2022-11-30 | $113.88 | $117.73 | $110.72 | $112.67 | $112.67 | 875,320 |
| 2022-11-29 | $112.88 | $114.49 | $110.69 | $113.80 | $113.80 | 697,760 |
| 2022-11-28 | $107.97 | $114.76 | $107.50 | $113.60 | $113.60 | 887,360 |
| 2022-11-25 | $107.02 | $109.95 | $105.50 | $108.77 | $108.77 | 549,800 |
| 2022-11-24 | $106.88 | $107.98 | $105.36 | $107.69 | $107.69 | 432,700 |
| 2022-11-23 | $106.68 | $108.68 | $104.23 | $106.01 | $106.01 | 643,640 |
| 2022-11-22 | $110.07 | $112.35 | $106.70 | $107.67 | $107.67 | 866,300 |
| 2022-11-21 | $104.54 | $111.50 | $102.44 | $108.66 | $108.66 | 1,205,720 |
| 2022-11-18 | $104.50 | $107.50 | $103.10 | $105.10 | $105.10 | 820,930 |
| 2022-11-17 | $102.60 | $107.00 | $102.60 | $105.00 | $105.00 | 1,651,690 |
| 2022-11-16 | $105.32 | $105.32 | $102.00 | $103.70 | $103.70 | 1,918,830 |
| 2022-11-15 | $107.42 | $107.94 | $104.02 | $106.05 | $106.05 | 1,117,000 |
| 2022-11-14 | $108.45 | $110.58 | $105.21 | $108.12 | $108.12 | 889,940 |
| 2022-11-11 | $113.10 | $113.30 | $109.00 | $109.40 | $109.40 | 513,260 |
| 2022-11-10 | $112.10 | $113.44 | $111.00 | $111.47 | $111.47 | 295,540 |
| 2022-11-09 | $113.58 | $115.68 | $112.00 | $113.00 | $113.00 | 314,940 |
| 2022-11-08 | $114.30 | $114.80 | $111.50 | $113.16 | $113.16 | 259,600 |
| 2022-11-07 | $116.09 | $118.18 | $112.50 | $114.27 | $114.27 | 436,000 |
| 2022-11-04 | $114.48 | $116.88 | $112.90 | $116.03 | $116.03 | 399,320 |
| 2022-11-03 | $111.02 | $114.23 | $110.51 | $114.00 | $114.00 | 393,600 |
| 2022-11-02 | $113.71 | $116.01 | $110.50 | $112.35 | $112.35 | 629,150 |
| 2022-11-01 | $107.29 | $113.88 | $105.51 | $113.20 | $113.20 | 694,730 |
| 2022-10-31 | $106.82 | $110.00 | $105.38 | $107.10 | $107.10 | 550,040 |
| 2022-10-28 | $113.19 | $118.41 | $107.18 | $109.60 | $109.60 | 900,140 |
| 2022-10-27 | $115.10 | $118.26 | $111.58 | $115.31 | $115.31 | 743,670 |
| 2022-10-26 | $108.36 | $117.68 | $108.36 | $115.13 | $115.13 | 991,340 |
| 2022-10-25 | $117.80 | $118.88 | $111.70 | $112.45 | $112.45 | 568,780 |
| 2022-10-24 | $122.10 | $122.12 | $117.02 | $117.99 | $117.99 | 405,120 |
| 2022-10-21 | $122.78 | $123.99 | $120.33 | $120.66 | $120.66 | 336,200 |
| 2022-10-20 | $122.89 | $127.29 | $121.88 | $123.00 | $123.00 | 474,100 |
| 2022-10-19 | $126.00 | $126.00 | $121.47 | $123.69 | $123.69 | 645,600 |
| 2022-10-18 | $123.90 | $129.47 | $120.17 | $127.00 | $127.00 | 1,238,010 |
| 2022-10-17 | $125.97 | $128.00 | $120.08 | $122.50 | $122.50 | 1,361,750 |
| 2022-10-14 | $116.01 | $125.73 | $115.26 | $125.73 | $125.73 | 1,365,280 |
| 2022-10-13 | $108.50 | $116.00 | $108.50 | $114.30 | $114.30 | 452,600 |
| 2022-10-12 | $108.99 | $109.27 | $104.01 | $108.11 | $108.11 | 212,000 |
| 2022-10-11 | $109.11 | $110.00 | $105.91 | $107.66 | $107.66 | 301,400 |
| 2022-10-10 | $111.60 | $113.20 | $108.10 | $109.16 | $109.16 | 248,160 |
| 2022-09-30 | $114.00 | $116.00 | $111.32 | $111.73 | $111.73 | 200,400 |
| 2022-09-29 | $108.65 | $115.30 | $108.10 | $114.16 | $114.16 | 447,440 |
| 2022-09-28 | $109.24 | $113.00 | $107.27 | $109.00 | $109.00 | 473,560 |
| 2022-09-27 | $104.24 | $109.77 | $102.66 | $108.98 | $108.98 | 420,700 |
| 2022-09-26 | $105.00 | $106.87 | $102.07 | $104.01 | $104.01 | 773,800 |
| 2022-09-23 | $100.91 | $108.22 | $96.10 | $108.22 | $108.22 | 1,035,560 |
| 2022-09-22 | $103.60 | $103.60 | $100.03 | $100.60 | $100.60 | 400,990 |
| 2022-09-21 | $108.97 | $109.19 | $102.13 | $103.60 | $103.60 | 513,000 |
| 2022-09-20 | $113.27 | $114.97 | $107.56 | $109.21 | $109.21 | 463,420 |
| 2022-09-19 | $120.85 | $120.85 | $111.00 | $112.54 | $112.54 | 488,120 |
| 2022-09-16 | $122.65 | $122.88 | $120.70 | $120.85 | $120.85 | 173,680 |
| 2022-09-15 | $123.31 | $125.00 | $120.86 | $122.35 | $122.35 | 221,930 |
| 2022-09-14 | $123.00 | $124.28 | $120.51 | $122.51 | $122.51 | 235,000 |
| 2022-09-13 | $124.35 | $125.99 | $123.28 | $124.52 | $124.52 | 165,400 |
| 2022-09-12 | $124.04 | $124.04 | $124.04 | $124.04 | $124.04 | 0 |
| 2022-09-09 | $122.56 | $125.18 | $121.29 | $124.04 | $124.04 | 167,760 |
| 2022-09-08 | $122.71 | $123.89 | $120.50 | $122.69 | $122.69 | 312,100 |
| 2022-09-07 | $128.00 | $128.00 | $121.53 | $122.75 | $122.75 | 409,900 |
| 2022-09-06 | $134.61 | $134.62 | $126.80 | $127.94 | $127.94 | 368,740 |
| 2022-09-05 | $135.00 | $135.35 | $131.14 | $132.17 | $132.17 | 183,260 |
| 2022-09-02 | $133.44 | $135.83 | $131.68 | $133.94 | $133.94 | 271,680 |
| 2022-09-01 | $131.49 | $135.50 | $130.50 | $134.25 | $134.25 | 513,580 |
| 2022-08-31 | $132.38 | $132.38 | $127.45 | $130.92 | $130.92 | 420,240 |
| 2022-08-30 | $129.00 | $132.87 | $129.00 | $131.56 | $131.56 | 267,100 |
| 2022-08-29 | $121.05 | $129.79 | $121.05 | $129.50 | $129.50 | 457,420 |
| 2022-08-26 | $123.10 | $126.99 | $122.02 | $123.00 | $123.00 | 283,500 |
| 2022-08-25 | $127.57 | $128.38 | $118.88 | $125.00 | $125.00 | 697,190 |
| 2022-08-24 | $133.00 | $133.01 | $126.98 | $127.57 | $127.57 | 426,320 |
| 2022-08-23 | $129.00 | $134.50 | $128.52 | $133.20 | $133.20 | 346,470 |
| 2022-08-22 | $131.22 | $132.59 | $127.68 | $131.00 | $131.00 | 203,680 |
| 2022-08-19 | $128.08 | $134.88 | $127.19 | $131.85 | $131.85 | 442,020 |
| 2022-08-18 | $126.02 | $129.00 | $126.02 | $128.39 | $128.39 | 153,000 |
| 2022-08-17 | $126.85 | $127.96 | $124.77 | $126.82 | $126.82 | 142,640 |
| 2022-08-16 | $124.01 | $127.80 | $124.01 | $126.76 | $126.76 | 146,400 |
| 2022-08-15 | $123.20 | $133.00 | $123.00 | $125.67 | $125.67 | 575,080 |
| 2022-08-12 | $123.88 | $124.88 | $121.60 | $122.20 | $122.20 | 117,800 |
| 2022-08-11 | $120.60 | $124.38 | $119.52 | $123.88 | $123.88 | 151,060 |
| 2022-08-10 | $120.67 | $122.00 | $119.50 | $120.30 | $120.30 | 134,280 |
| 2022-08-09 | $124.34 | $125.20 | $120.49 | $121.60 | $121.60 | 218,640 |
| 2022-08-08 | $123.52 | $127.95 | $122.41 | $123.72 | $123.72 | 263,420 |
| 2022-08-05 | $127.25 | $130.55 | $122.15 | $124.80 | $124.80 | 330,960 |
| 2022-08-04 | $130.88 | $130.88 | $125.60 | $126.35 | $126.35 | 170,790 |
| 2022-08-03 | $128.88 | $132.50 | $128.00 | $129.02 | $129.02 | 243,800 |
| 2022-08-02 | $132.67 | $132.94 | $127.01 | $129.50 | $129.50 | 239,400 |
| 2022-08-01 | $130.00 | $135.49 | $129.02 | $133.10 | $133.10 | 231,410 |
| 2022-07-29 | $130.65 | $133.49 | $129.04 | $130.95 | $130.95 | 162,500 |
| 2022-07-28 | $127.52 | $134.50 | $127.52 | $130.30 | $130.30 | 217,170 |
| 2022-07-27 | $126.33 | $129.45 | $125.89 | $128.62 | $128.62 | 143,060 |
| 2022-07-26 | $126.36 | $126.80 | $125.31 | $126.36 | $126.36 | 83,740 |
| 2022-07-25 | $126.99 | $127.77 | $125.17 | $127.07 | $127.07 | 142,420 |
| 2022-07-22 | $127.33 | $128.56 | $125.15 | $126.41 | $126.41 | 128,860 |
| 2022-07-21 | $127.70 | $129.37 | $124.60 | $127.32 | $127.32 | 246,520 |
| 2022-07-20 | $126.66 | $128.88 | $126.00 | $127.35 | $127.35 | 229,630 |
| 2022-07-19 | $129.15 | $129.99 | $126.58 | $127.48 | $127.48 | 173,700 |
| 2022-07-18 | $126.62 | $129.98 | $126.20 | $128.10 | $128.10 | 162,740 |
| 2022-07-15 | $128.80 | $131.70 | $126.20 | $127.56 | $127.56 | 208,480 |
| 2022-07-14 | $129.37 | $131.47 | $128.57 | $129.50 | $129.50 | 216,700 |
| 2022-07-13 | $132.40 | $135.00 | $128.53 | $129.47 | $129.47 | 260,520 |
| 2022-07-12 | $138.32 | $138.66 | $131.30 | $132.19 | $132.19 | 341,580 |
| 2022-07-11 | $136.50 | $139.95 | $135.16 | $137.75 | $137.75 | 363,400 |
| 2022-07-08 | $128.21 | $138.88 | $126.39 | $137.97 | $137.97 | 963,100 |
| 2022-07-07 | $128.00 | $128.42 | $125.31 | $127.30 | $127.30 | 214,780 |
| 2022-07-06 | $131.20 | $131.88 | $127.88 | $128.42 | $128.42 | 234,420 |
| 2022-07-05 | $132.00 | $132.00 | $128.06 | $131.18 | $131.18 | 417,880 |
| 2022-07-04 | $124.99 | $131.00 | $123.02 | $129.30 | $129.30 | 461,200 |
| 2022-07-01 | $124.61 | $125.79 | $122.49 | $124.09 | $124.09 | 252,800 |
| 2022-06-30 | $122.46 | $126.35 | $122.00 | $124.20 | $124.20 | 203,570 |
| 2022-06-29 | $122.21 | $124.87 | $119.00 | $121.37 | $121.37 | 378,080 |
| 2022-06-28 | $122.85 | $123.95 | $119.10 | $121.69 | $121.69 | 628,630 |
| 2022-06-27 | $123.98 | $124.73 | $122.30 | $122.85 | $122.85 | 255,460 |
| 2022-06-24 | $126.25 | $126.25 | $122.00 | $122.80 | $122.80 | 315,500 |
| 2022-06-23 | $123.27 | $125.01 | $118.88 | $124.04 | $124.04 | 656,560 |
| 2022-06-22 | $121.15 | $128.88 | $121.15 | $124.11 | $124.11 | 937,630 |
| 2022-06-21 | $120.36 | $125.00 | $117.20 | $122.99 | $122.99 | 1,702,320 |
| 2022-06-20 | $108.55 | $119.93 | $107.70 | $119.93 | $119.93 | 1,361,370 |
| 2022-06-17 | $106.09 | $109.17 | $105.02 | $109.03 | $109.03 | 441,440 |
| 2022-06-16 | $106.78 | $109.65 | $104.01 | $106.25 | $106.25 | 467,760 |
| 2022-06-15 | $106.48 | $109.98 | $106.48 | $106.91 | $106.91 | 136,540 |
| 2022-06-14 | $106.66 | $108.70 | $106.22 | $107.47 | $107.47 | 206,340 |
| 2022-06-13 | $107.80 | $110.00 | $107.72 | $108.47 | $108.47 | 200,860 |
| 2022-06-10 | $108.62 | $111.77 | $108.07 | $109.44 | $109.44 | 246,040 |
| 2022-06-09 | $110.02 | $112.51 | $108.75 | $109.61 | $109.61 | 182,040 |
| 2022-06-08 | $114.52 | $115.35 | $110.85 | $111.49 | $111.49 | 302,320 |
| 2022-06-07 | $114.00 | $116.00 | $113.00 | $115.30 | $115.30 | 275,490 |
| 2022-06-06 | $108.61 | $113.28 | $107.64 | $113.10 | $113.10 | 356,650 |
| 2022-06-02 | $108.80 | $109.50 | $106.10 | $108.32 | $108.32 | 114,400 |
| 2022-06-01 | $112.00 | $112.51 | $110.20 | $111.10 | $109.72 | 135,740 |
| 2022-05-31 | $109.62 | $113.02 | $108.02 | $112.34 | $110.95 | 238,600 |
| 2022-05-30 | $108.55 | $110.97 | $106.00 | $110.66 | $109.29 | 197,200 |
| 2022-05-27 | $110.48 | $110.48 | $107.84 | $108.00 | $106.66 | 169,390 |
| 2022-05-26 | $107.20 | $109.99 | $104.50 | $109.49 | $108.13 | 276,770 |
| 2022-05-25 | $105.09 | $106.98 | $103.00 | $106.80 | $105.48 | 234,440 |
| 2022-05-24 | $112.50 | $112.50 | $105.01 | $105.31 | $104.00 | 280,700 |
| 2022-05-23 | $109.59 | $112.50 | $108.66 | $111.19 | $109.81 | 293,740 |
| 2022-05-20 | $109.22 | $111.59 | $107.53 | $108.42 | $107.08 | 244,880 |
| 2022-05-19 | $110.89 | $110.89 | $106.97 | $108.19 | $106.85 | 218,170 |
| 2022-05-18 | $112.12 | $113.49 | $110.00 | $110.57 | $109.20 | 478,260 |
| 2022-05-17 | $113.31 | $113.48 | $111.02 | $111.99 | $110.60 | 225,000 |
| 2022-05-16 | $117.66 | $117.66 | $110.53 | $112.07 | $110.68 | 382,180 |
| 2022-05-13 | $115.08 | $121.86 | $114.88 | $115.89 | $114.45 | 201,800 |
| 2022-05-12 | $114.95 | $117.60 | $114.77 | $116.65 | $115.20 | 138,100 |
| 2022-05-11 | $114.45 | $117.57 | $113.00 | $116.70 | $115.25 | 271,700 |
| 2022-05-10 | $113.77 | $115.00 | $111.54 | $114.32 | $112.90 | 209,000 |
| 2022-05-09 | $116.99 | $116.99 | $113.55 | $114.55 | $113.13 | 192,920 |
| 2022-05-06 | $112.00 | $118.80 | $110.00 | $116.07 | $114.63 | 591,840 |
| 2022-05-05 | $107.28 | $115.50 | $105.36 | $113.55 | $112.14 | 644,580 |
| 2022-05-04 | $105.54 | $105.54 | $105.54 | $105.54 | $104.23 | 0 |
| 2022-05-03 | $105.54 | $105.54 | $105.54 | $105.54 | $104.23 | 0 |
| 2022-04-29 | $103.80 | $107.28 | $103.60 | $105.54 | $104.23 | 280,250 |
| 2022-04-28 | $103.97 | $104.47 | $101.00 | $103.60 | $102.32 | 262,600 |
| 2022-04-27 | $96.72 | $103.98 | $96.00 | $103.76 | $102.47 | 514,410 |
| 2022-04-26 | $104.28 | $105.28 | $98.03 | $98.41 | $97.19 | 448,040 |
| 2022-04-25 | $107.27 | $113.26 | $102.02 | $103.59 | $102.31 | 529,200 |
| 2022-04-22 | $105.55 | $117.58 | $98.82 | $110.00 | $108.64 | 1,737,550 |
| 2022-04-21 | $120.58 | $121.87 | $109.80 | $109.80 | $108.44 | 1,146,880 |
| 2022-04-20 | $125.90 | $127.81 | $120.72 | $122.00 | $120.49 | 550,700 |
| 2022-04-19 | $129.07 | $130.98 | $125.55 | $125.90 | $124.34 | 319,640 |
| 2022-04-18 | $136.70 | $136.70 | $127.02 | $129.39 | $127.79 | 639,660 |
| 2022-04-15 | $136.93 | $139.00 | $136.00 | $136.85 | $135.15 | 251,820 |
| 2022-04-14 | $138.00 | $140.07 | $136.33 | $137.30 | $135.60 | 219,820 |
| 2022-04-13 | $136.01 | $141.28 | $136.00 | $139.43 | $137.70 | 299,220 |
| 2022-04-12 | $135.91 | $138.69 | $135.20 | $136.60 | $134.91 | 197,340 |
| 2022-04-11 | $140.00 | $140.95 | $135.50 | $136.28 | $134.59 | 326,260 |
| 2022-04-08 | $142.34 | $145.37 | $140.00 | $140.50 | $138.76 | 358,240 |
| 2022-04-07 | $138.61 | $143.92 | $138.61 | $142.34 | $140.58 | 289,140 |
| 2022-04-06 | $137.33 | $142.50 | $137.33 | $139.18 | $137.45 | 212,140 |
| 2022-04-05 | $138.86 | $138.86 | $138.86 | $138.86 | $137.14 | 0 |
| 2022-04-04 | $138.86 | $138.86 | $138.86 | $138.86 | $137.14 | 0 |
| 2022-04-01 | $137.05 | $141.29 | $136.88 | $138.86 | $137.14 | 171,640 |
| 2022-03-31 | $137.99 | $139.38 | $136.51 | $137.80 | $136.09 | 142,400 |
| 2022-03-30 | $136.53 | $139.98 | $136.00 | $138.40 | $136.68 | 187,800 |
| 2022-03-29 | $137.70 | $140.63 | $136.36 | $137.00 | $135.30 | 225,550 |
| 2022-03-28 | $134.33 | $138.03 | $133.00 | $137.70 | $135.99 | 292,390 |
| 2022-03-25 | $137.33 | $138.00 | $134.00 | $135.06 | $133.39 | 218,470 |
| 2022-03-24 | $136.66 | $139.66 | $136.02 | $137.32 | $135.62 | 272,860 |
| 2022-03-23 | $131.94 | $139.00 | $130.55 | $137.54 | $135.83 | 558,580 |
| 2022-03-22 | $133.00 | $133.90 | $131.00 | $131.52 | $129.89 | 172,580 |
| 2022-03-21 | $134.04 | $135.18 | $131.12 | $133.90 | $132.24 | 174,340 |
| 2022-03-18 | $136.70 | $136.70 | $131.53 | $133.60 | $131.94 | 426,440 |
| 2022-03-17 | $132.01 | $138.96 | $129.12 | $136.80 | $135.10 | 1,226,030 |
| 2022-03-16 | $134.08 | $135.09 | $124.51 | $132.05 | $130.41 | 571,110 |
| 2022-03-15 | $136.92 | $137.03 | $132.08 | $133.26 | $131.61 | 594,240 |
| 2022-03-14 | $140.03 | $140.87 | $132.00 | $138.77 | $137.05 | 1,134,870 |
| 2022-03-11 | $127.60 | $139.97 | $124.03 | $138.69 | $136.97 | 845,040 |
| 2022-03-10 | $125.91 | $129.88 | $125.91 | $129.02 | $127.42 | 475,750 |
| 2022-03-09 | $125.85 | $128.45 | $120.26 | $123.81 | $122.27 | 881,170 |
| 2022-03-08 | $135.37 | $139.96 | $124.02 | $127.45 | $125.87 | 941,570 |
| 2022-03-07 | $140.05 | $141.10 | $133.58 | $135.09 | $133.41 | 603,580 |
| 2022-03-04 | $141.08 | $143.70 | $139.00 | $141.30 | $139.55 | 456,340 |
| 2022-03-03 | $142.73 | $145.87 | $140.58 | $141.08 | $139.33 | 233,680 |
| 2022-03-02 | $144.00 | $145.77 | $141.00 | $142.73 | $140.96 | 314,940 |
| 2022-03-01 | $147.50 | $149.48 | $144.61 | $145.82 | $144.01 | 299,680 |
| 2022-02-28 | $146.46 | $149.58 | $143.78 | $148.44 | $146.60 | 430,940 |
| 2022-02-25 | $137.99 | $147.50 | $137.86 | $145.65 | $143.84 | 679,920 |
| 2022-02-24 | $142.00 | $142.60 | $134.01 | $138.04 | $136.33 | 439,610 |
| 2022-02-23 | $143.57 | $145.12 | $143.03 | $143.79 | $142.01 | 215,020 |
| 2022-02-22 | $141.62 | $144.50 | $139.48 | $143.81 | $142.03 | 270,960 |
| 2022-02-21 | $145.61 | $145.61 | $140.89 | $141.23 | $139.48 | 438,160 |
| 2022-02-18 | $147.88 | $147.88 | $140.25 | $146.50 | $144.68 | 581,500 |
| 2022-02-17 | $150.63 | $153.50 | $146.41 | $146.86 | $145.04 | 612,680 |
| 2022-02-16 | $139.68 | $149.69 | $139.68 | $148.20 | $146.36 | 754,320 |
| 2022-02-15 | $135.80 | $139.60 | $133.50 | $139.49 | $137.76 | 349,630 |
| 2022-02-14 | $134.43 | $136.00 | $133.22 | $134.58 | $132.91 | 171,870 |
| 2022-02-11 | $133.49 | $134.50 | $132.20 | $134.44 | $132.77 | 218,920 |
| 2022-02-10 | $138.50 | $138.96 | $132.20 | $134.40 | $132.73 | 690,600 |
| 2022-02-09 | $134.88 | $141.06 | $133.53 | $139.80 | $138.07 | 423,410 |
| 2022-02-08 | $133.00 | $135.20 | $130.66 | $134.98 | $133.31 | 294,960 |
| 2022-02-07 | $136.70 | $141.00 | $132.20 | $133.62 | $131.96 | 327,400 |
| 2022-02-04 | $135.46 | $135.46 | $135.46 | $135.46 | $133.78 | 0 |
| 2022-02-03 | $135.46 | $135.46 | $135.46 | $135.46 | $133.78 | 0 |
| 2022-02-02 | $135.46 | $135.46 | $135.46 | $135.46 | $133.78 | 0 |
| 2022-02-01 | $135.46 | $135.46 | $135.46 | $135.46 | $133.78 | 0 |
| 2022-01-28 | $132.38 | $138.68 | $131.50 | $135.46 | $133.78 | 339,940 |
| 2022-01-27 | $137.23 | $138.00 | $131.31 | $131.41 | $129.78 | 511,640 |
| 2022-01-26 | $135.33 | $138.20 | $131.41 | $136.11 | $134.42 | 491,300 |
| 2022-01-25 | $135.00 | $143.90 | $134.10 | $134.12 | $132.46 | 624,150 |
| 2022-01-24 | $136.24 | $136.24 | $132.16 | $134.00 | $132.34 | 399,100 |
| 2022-01-21 | $134.80 | $140.43 | $134.77 | $137.89 | $136.18 | 644,580 |
| 2022-01-20 | $149.00 | $152.00 | $136.80 | $136.80 | $135.10 | 1,638,480 |
| 2022-01-19 | $139.42 | $153.01 | $139.00 | $152.00 | $150.12 | 1,287,100 |
| 2022-01-18 | $140.36 | $145.60 | $138.00 | $139.11 | $137.39 | 1,116,820 |
| 2022-01-17 | $155.29 | $155.29 | $142.37 | $147.87 | $146.04 | 985,800 |
| 2022-01-14 | $144.00 | $154.79 | $141.43 | $151.98 | $150.10 | 1,137,080 |
| 2022-01-13 | $141.12 | $147.99 | $139.68 | $145.18 | $143.38 | 1,345,480 |
| 2022-01-12 | $144.65 | $146.62 | $135.22 | $144.00 | $142.21 | 1,526,550 |
| 2022-01-11 | $128.87 | $142.29 | $128.87 | $142.29 | $140.53 | 1,787,610 |
| 2022-01-10 | $126.94 | $138.50 | $126.94 | $129.35 | $127.75 | 1,514,080 |
| 2022-01-07 | $127.70 | $129.88 | $125.00 | $126.52 | $124.95 | 783,600 |
| 2022-01-06 | $126.98 | $130.80 | $123.80 | $127.55 | $125.97 | 790,650 |
| 2022-01-05 | $125.17 | $128.80 | $123.77 | $127.00 | $125.43 | 1,367,920 |
| 2022-01-04 | $141.00 | $142.89 | $128.96 | $128.96 | $127.36 | 1,368,300 |
| 2022-01-03 | $143.29 | $143.29 | $143.29 | $143.29 | $141.51 | 0 |
| 2021-12-31 | $133.94 | $145.58 | $131.80 | $143.29 | $141.51 | 1,104,210 |
| 2021-12-30 | $135.42 | $136.28 | $132.11 | $134.05 | $132.39 | 384,060 |
| 2021-12-29 | $134.02 | $140.97 | $134.00 | $134.77 | $133.10 | 691,600 |
| 2021-12-28 | $133.32 | $136.64 | $131.63 | $134.00 | $132.34 | 609,670 |
| 2021-12-27 | $137.52 | $138.50 | $131.50 | $132.90 | $131.25 | 603,570 |
| 2021-12-24 | $137.48 | $140.48 | $134.31 | $136.59 | $134.90 | 744,900 |
| 2021-12-23 | $140.96 | $141.24 | $133.50 | $137.93 | $136.22 | 823,660 |
| 2021-12-22 | $141.00 | $143.41 | $138.32 | $140.01 | $138.27 | 715,400 |
| 2021-12-21 | $133.36 | $143.00 | $130.01 | $141.61 | $139.85 | 1,102,500 |
| 2021-12-20 | $137.25 | $145.06 | $132.16 | $134.50 | $132.83 | 1,547,340 |
| 2021-12-17 | $130.85 | $138.83 | $129.20 | $137.30 | $135.60 | 1,102,900 |
| 2021-12-16 | $128.73 | $134.60 | $127.00 | $130.69 | $129.07 | 828,710 |
| 2021-12-15 | $128.04 | $132.30 | $122.88 | $129.37 | $127.77 | 1,197,840 |
| 2021-12-14 | $123.61 | $128.27 | $121.42 | $127.88 | $126.29 | 967,840 |
| 2021-12-13 | $122.62 | $123.70 | $120.12 | $123.57 | $122.04 | 554,160 |
| 2021-12-10 | $124.97 | $125.00 | $118.28 | $121.79 | $120.28 | 1,146,820 |
| 2021-12-09 | $121.37 | $126.68 | $119.60 | $124.98 | $123.43 | 1,313,150 |
| 2021-12-08 | $123.27 | $124.42 | $117.58 | $122.00 | $120.49 | 1,694,020 |
| 2021-12-07 | $121.91 | $129.86 | $121.01 | $126.02 | $124.46 | 2,666,920 |
| 2021-12-06 | $116.00 | $124.42 | $115.37 | $124.42 | $122.88 | 3,476,850 |
| 2021-12-03 | $113.11 | $113.11 | $113.11 | $113.11 | $111.71 | 2,315,010 |
| 2021-12-02 | $102.83 | $102.83 | $102.83 | $102.83 | $101.55 | 332,410 |
| 2021-12-01 | $104.91 | $106.50 | $102.22 | $102.94 | $101.66 | 407,940 |
| 2021-11-30 | $102.99 | $107.20 | $100.68 | $104.88 | $103.58 | 969,260 |
| 2021-11-29 | $102.30 | $104.34 | $101.02 | $102.82 | $101.55 | 651,830 |
| 2021-11-26 | $102.25 | $104.66 | $99.80 | $100.60 | $99.35 | 588,900 |
| 2021-11-25 | $103.30 | $105.12 | $101.60 | $102.99 | $101.71 | 354,200 |
| 2021-11-24 | $101.74 | $103.99 | $101.48 | $103.30 | $102.02 | 334,180 |
| 2021-11-23 | $102.84 | $107.50 | $102.32 | $102.52 | $101.25 | 642,150 |
| 2021-11-22 | $102.32 | $103.80 | $98.01 | $102.50 | $101.23 | 883,240 |
| 2021-11-19 | $104.12 | $106.56 | $101.52 | $103.20 | $101.92 | 578,220 |
| 2021-11-18 | $108.63 | $108.63 | $103.18 | $105.14 | $103.84 | 1,142,080 |
| 2021-11-17 | $99.15 | $109.30 | $99.00 | $108.80 | $107.45 | 1,749,110 |
| 2021-11-16 | $98.66 | $102.00 | $97.82 | $99.36 | $98.13 | 553,530 |
| 2021-11-15 | $98.98 | $102.00 | $96.17 | $99.41 | $98.18 | 525,000 |
| 2021-11-12 | $94.30 | $99.86 | $93.09 | $99.50 | $98.27 | 727,390 |
| 2021-11-11 | $91.10 | $94.64 | $90.68 | $93.92 | $92.76 | 480,040 |
| 2021-11-10 | $91.90 | $92.45 | $90.80 | $91.04 | $89.91 | 231,980 |
| 2021-11-09 | $89.64 | $91.78 | $89.64 | $91.49 | $90.36 | 275,520 |
| 2021-11-08 | $91.34 | $91.55 | $89.33 | $89.98 | $88.86 | 152,040 |
| 2021-11-05 | $91.00 | $91.00 | $91.00 | $91.00 | $89.87 | 208,620 |
| 2021-11-04 | $89.39 | $92.49 | $89.39 | $91.00 | $89.87 | 301,280 |
| 2021-11-03 | $89.10 | $89.81 | $87.99 | $89.38 | $88.27 | 361,860 |
| 2021-11-02 | $91.99 | $92.66 | $89.10 | $89.73 | $88.62 | 341,660 |
| 2021-11-01 | $93.14 | $93.72 | $87.85 | $92.96 | $91.81 | 875,900 |
| 2021-10-29 | $93.80 | $94.30 | $92.60 | $93.23 | $92.07 | 205,780 |
| 2021-10-28 | $94.85 | $95.33 | $93.84 | $93.84 | $92.68 | 151,900 |
| 2021-10-27 | $94.13 | $95.20 | $93.33 | $94.86 | $93.68 | 208,700 |
| 2021-10-26 | $94.01 | $95.50 | $93.52 | $94.50 | $93.33 | 302,720 |
| 2021-10-25 | $94.86 | $97.37 | $93.00 | $94.37 | $93.20 | 499,630 |
| 2021-10-22 | $99.55 | $99.88 | $93.00 | $93.99 | $92.82 | 949,610 |
| 2021-10-21 | $93.67 | $100.75 | $93.50 | $98.98 | $97.75 | 813,300 |
| 2021-10-20 | $94.62 | $97.78 | $93.20 | $94.00 | $92.83 | 487,100 |
| 2021-10-19 | $92.30 | $97.20 | $92.21 | $96.00 | $94.81 | 479,880 |
| 2021-10-18 | $93.83 | $94.77 | $92.23 | $93.00 | $91.85 | 408,540 |
| 2021-10-15 | $96.99 | $97.00 | $93.14 | $94.21 | $93.04 | 660,560 |
| 2021-10-14 | $98.16 | $100.00 | $95.60 | $96.97 | $95.77 | 545,390 |
| 2021-10-13 | $98.65 | $100.38 | $98.16 | $98.47 | $97.25 | 223,860 |
| 2021-10-12 | $99.43 | $100.98 | $98.06 | $98.60 | $97.38 | 175,070 |
| 2021-10-11 | $99.01 | $101.88 | $99.01 | $99.83 | $98.59 | 314,010 |
| 2021-10-08 | $100.57 | $101.48 | $98.36 | $99.00 | $97.77 | 310,380 |
| 2021-10-07 | $100.78 | $100.78 | $100.78 | $100.78 | $99.53 | 0 |
| 2021-10-06 | $100.78 | $100.78 | $100.78 | $100.78 | $99.53 | 0 |
| 2021-09-30 | $101.81 | $102.80 | $100.02 | $100.78 | $99.53 | 279,660 |
| 2021-09-29 | $103.24 | $103.98 | $100.24 | $101.64 | $100.38 | 307,960 |
| 2021-09-28 | $104.00 | $105.00 | $102.75 | $103.24 | $101.96 | 234,700 |
| 2021-09-27 | $104.00 | $107.20 | $102.20 | $104.14 | $102.85 | 445,380 |
| 2021-09-24 | $102.38 | $105.30 | $102.10 | $103.57 | $102.29 | 210,340 |
| 2021-09-23 | $104.99 | $105.00 | $102.00 | $102.95 | $101.67 | 223,860 |
| 2021-09-22 | $102.02 | $106.88 | $101.14 | $105.00 | $103.70 | 722,200 |
| 2021-09-21 | $103.80 | $103.80 | $103.80 | $103.80 | $102.51 | 0 |
| 2021-09-20 | $103.80 | $103.80 | $103.80 | $103.80 | $102.51 | 0 |
| 2021-09-17 | $101.02 | $104.44 | $100.22 | $103.80 | $102.51 | 366,200 |
| 2021-09-16 | $105.80 | $105.80 | $101.00 | $101.02 | $99.77 | 362,810 |
| 2021-09-15 | $99.90 | $106.80 | $98.01 | $106.13 | $104.81 | 779,550 |
| 2021-09-14 | $100.50 | $100.97 | $98.80 | $99.88 | $98.64 | 243,800 |
| 2021-09-13 | $101.68 | $101.80 | $99.03 | $100.50 | $99.25 | 377,540 |
| 2021-09-10 | $101.20 | $102.49 | $100.40 | $101.25 | $99.99 | 390,820 |
| 2021-09-09 | $105.35 | $105.35 | $99.66 | $101.19 | $99.94 | 682,470 |
| 2021-09-08 | $107.42 | $108.07 | $104.18 | $105.35 | $104.04 | 407,440 |
| 2021-09-07 | $109.29 | $109.68 | $106.00 | $107.07 | $105.74 | 501,340 |
| 2021-09-06 | $99.01 | $109.80 | $99.01 | $108.60 | $107.25 | 1,373,380 |
| 2021-09-03 | $104.20 | $104.48 | $99.65 | $100.75 | $99.50 | 703,580 |
| 2021-09-02 | $96.42 | $105.50 | $96.42 | $103.03 | $101.75 | 1,571,560 |
| 2021-09-01 | $96.00 | $97.84 | $92.50 | $96.30 | $95.11 | 782,420 |
| 2021-08-31 | $99.80 | $101.60 | $96.97 | $96.97 | $95.77 | 534,660 |
| 2021-08-30 | $102.02 | $102.35 | $98.50 | $99.50 | $98.27 | 882,520 |
| 2021-08-27 | $104.16 | $104.50 | $100.33 | $102.82 | $101.55 | 746,000 |
| 2021-08-26 | $115.59 | $115.81 | $104.51 | $105.43 | $104.12 | 1,476,590 |
| 2021-08-25 | $115.86 | $115.86 | $107.00 | $115.48 | $114.05 | 2,364,700 |
| 2021-08-24 | $110.42 | $110.42 | $103.00 | $105.33 | $104.02 | 1,025,320 |
| 2021-08-23 | $113.82 | $114.00 | $104.50 | $107.10 | $105.77 | 1,034,560 |
| 2021-08-20 | $116.85 | $117.85 | $111.29 | $111.59 | $110.21 | 1,149,160 |
| 2021-08-19 | $116.39 | $119.87 | $116.00 | $116.89 | $115.44 | 1,004,160 |
| 2021-08-18 | $109.08 | $118.48 | $109.08 | $116.85 | $115.40 | 1,487,190 |
| 2021-08-17 | $107.10 | $114.33 | $107.10 | $111.17 | $109.79 | 1,208,450 |
| 2021-08-16 | $109.50 | $110.28 | $107.11 | $108.40 | $107.06 | 452,700 |
| 2021-08-13 | $108.01 | $110.69 | $107.12 | $109.49 | $108.13 | 663,220 |
| 2021-08-12 | $107.48 | $110.79 | $107.48 | $108.01 | $106.67 | 588,820 |
| 2021-08-11 | $102.94 | $111.88 | $102.60 | $108.87 | $107.52 | 1,369,830 |
| 2021-08-10 | $99.60 | $104.31 | $98.23 | $103.30 | $102.02 | 1,005,950 |
| 2021-08-09 | $95.98 | $100.70 | $95.04 | $99.60 | $98.36 | 941,540 |
| 2021-08-06 | $95.77 | $96.98 | $92.25 | $94.41 | $93.24 | 919,760 |
| 2021-08-05 | $101.00 | $101.41 | $96.00 | $96.00 | $94.81 | 1,516,440 |
| 2021-08-04 | $105.00 | $106.48 | $100.58 | $101.00 | $99.75 | 1,147,760 |
| 2021-08-03 | $105.00 | $107.33 | $103.50 | $104.89 | $103.59 | 495,390 |
| 2021-08-02 | $108.38 | $108.38 | $104.31 | $105.00 | $103.70 | 506,060 |
| 2021-07-30 | $108.90 | $109.30 | $104.38 | $104.99 | $103.69 | 618,340 |
| 2021-07-29 | $109.00 | $111.33 | $107.07 | $109.30 | $107.94 | 703,100 |
| 2021-07-28 | $103.85 | $109.71 | $98.10 | $107.63 | $106.30 | 1,111,080 |
| 2021-07-27 | $103.58 | $107.68 | $103.00 | $103.80 | $102.51 | 805,570 |
| 2021-07-26 | $111.65 | $111.65 | $101.06 | $103.60 | $102.32 | 1,170,300 |
| 2021-07-23 | $110.00 | $112.48 | $104.00 | $112.10 | $110.71 | 1,092,920 |
| 2021-07-22 | $117.27 | $117.27 | $107.55 | $111.00 | $109.62 | 1,395,690 |
| 2021-07-21 | $117.30 | $117.30 | $114.21 | $116.80 | $115.35 | 774,480 |
| 2021-07-20 | $118.01 | $119.69 | $116.97 | $117.11 | $115.66 | 564,300 |
| 2021-07-19 | $115.74 | $119.60 | $115.00 | $118.00 | $116.54 | 586,080 |
| 2021-07-16 | $120.00 | $120.15 | $115.57 | $117.00 | $115.55 | 922,200 |
| 2021-07-15 | $125.41 | $125.41 | $116.09 | $120.10 | $118.61 | 1,789,870 |
| 2021-07-14 | $123.20 | $126.78 | $117.50 | $123.51 | $121.98 | 1,164,220 |
| 2021-07-13 | $126.53 | $128.60 | $120.33 | $120.58 | $119.08 | 1,307,640 |
| 2021-07-12 | $117.52 | $126.50 | $116.57 | $123.37 | $121.84 | 1,976,140 |
| 2021-07-09 | $119.00 | $120.89 | $114.52 | $116.80 | $115.35 | 1,098,280 |
| 2021-07-08 | $119.80 | $123.00 | $115.51 | $120.90 | $119.40 | 1,541,460 |
| 2021-07-07 | $106.88 | $117.91 | $100.00 | $117.91 | $116.45 | 1,908,580 |
| 2021-07-06 | $119.11 | $119.97 | $107.19 | $107.19 | $105.86 | 1,425,580 |
| 2021-07-05 | $117.50 | $124.00 | $117.10 | $119.10 | $117.62 | 1,044,820 |
| 2021-07-02 | $116.80 | $121.99 | $115.10 | $118.73 | $117.26 | 1,179,700 |
| 2021-07-01 | $114.12 | $120.80 | $114.12 | $116.98 | $115.53 | 1,219,960 |
| 2021-06-30 | $118.42 | $119.00 | $114.00 | $115.02 | $113.59 | 931,280 |
| 2021-06-29 | $119.15 | $122.91 | $116.38 | $118.60 | $117.13 | 891,520 |
| 2021-06-28 | $114.43 | $122.29 | $113.00 | $121.60 | $120.09 | 1,624,270 |
| 2021-06-25 | $112.14 | $115.40 | $107.78 | $114.43 | $113.01 | 1,654,920 |
| 2021-06-24 | $115.94 | $119.77 | $112.00 | $112.00 | $110.61 | 1,636,760 |
| 2021-06-23 | $119.71 | $120.09 | $113.77 | $116.60 | $115.15 | 1,315,000 |
| 2021-06-22 | $120.52 | $120.87 | $112.11 | $119.71 | $118.23 | 1,772,080 |
| 2021-06-21 | $116.00 | $125.18 | $115.00 | $119.24 | $117.76 | 2,023,130 |
| 2021-06-18 | $107.00 | $117.68 | $106.50 | $117.68 | $116.22 | 2,098,530 |
| 2021-06-17 | $103.23 | $107.94 | $100.98 | $106.98 | $105.65 | 1,581,910 |
| 2021-06-16 | $101.48 | $109.07 | $101.48 | $105.88 | $104.57 | 1,924,130 |
| 2021-06-15 | $99.99 | $102.86 | $99.36 | $101.04 | $99.79 | 1,236,960 |
| 2021-06-14 | $101.06 | $101.06 | $101.06 | $101.06 | $99.81 | 0 |
| 2021-06-11 | $101.90 | $102.98 | $98.12 | $101.06 | $99.81 | 1,541,020 |
| 2021-06-10 | $101.91 | $104.99 | $97.16 | $101.40 | $100.14 | 2,571,840 |
| 2021-06-09 | $99.79 | $107.85 | $99.23 | $101.98 | $100.72 | 3,849,680 |
| 2021-06-08 | $121.40 | $124.80 | $107.07 | $107.07 | $105.74 | 2,110,460 |
| 2021-06-07 | $105.98 | $118.97 | $105.12 | $118.97 | $117.49 | 2,302,600 |
| 2021-06-04 | $101.72 | $109.29 | $101.02 | $108.15 | $106.81 | 2,128,830 |
| 2021-06-03 | $94.70 | $104.30 | $92.50 | $102.15 | $100.88 | 2,262,700 |
| 2021-06-02 | $99.76 | $101.00 | $92.38 | $94.90 | $93.72 | 2,342,790 |
| 2021-06-01 | $93.30 | $102.70 | $92.14 | $99.80 | $98.56 | 2,172,090 |
| 2021-05-31 | $88.11 | $94.90 | $87.92 | $93.50 | $92.34 | 2,284,370 |
| 2021-05-28 | $86.88 | $92.88 | $86.03 | $90.00 | $88.88 | 2,037,770 |
| 2021-05-27 | $84.76 | $89.22 | $84.25 | $88.00 | $86.91 | 1,979,360 |
| 2021-05-26 | $88.04 | $88.46 | $84.60 | $84.90 | $83.85 | 2,068,060 |
| 2021-05-25 | $86.83 | $90.43 | $84.86 | $88.58 | $87.48 | 3,224,020 |
| 2021-05-24 | $80.20 | $84.68 | $76.24 | $83.50 | $82.46 | 3,295,880 |
| 2021-05-21 | $70.05 | $77.12 | $69.97 | $77.12 | $76.16 | 2,560,360 |
| 2021-05-20 | $69.05 | $70.87 | $68.18 | $70.11 | $69.24 | 1,077,610 |
| 2021-05-19 | $70.13 | $72.00 | $68.95 | $69.00 | $68.14 | 1,200,440 |
| 2021-05-18 | $70.00 | $71.68 | $68.88 | $71.00 | $70.12 | 1,480,410 |
| 2021-05-17 | $68.08 | $72.70 | $67.00 | $70.93 | $70.05 | 2,352,980 |
| 2021-05-14 | $65.10 | $69.36 | $64.89 | $68.11 | $67.27 | 2,010,540 |
| 2021-05-13 | $65.71 | $66.35 | $63.20 | $65.10 | $64.29 | 1,339,140 |
| 2021-05-12 | $64.36 | $68.12 | $63.80 | $65.82 | $65.00 | 1,633,420 |
| 2021-05-11 | $66.12 | $66.50 | $62.86 | $65.08 | $64.27 | 1,657,860 |
| 2021-05-10 | $66.22 | $67.87 | $64.52 | $65.01 | $64.20 | 2,352,260 |
| 2021-05-07 | $69.68 | $70.70 | $64.60 | $64.90 | $64.10 | 2,851,440 |
| 2021-05-06 | $73.00 | $73.00 | $66.70 | $68.88 | $68.03 | 3,380,890 |
| 2021-05-05 | $72.89 | $72.89 | $72.89 | $72.89 | $71.99 | 0 |
| 2021-05-04 | $72.89 | $72.89 | $72.89 | $72.89 | $71.99 | 0 |
| 2021-04-30 | $70.13 | $73.36 | $70.10 | $72.89 | $71.99 | 2,366,200 |
| 2021-04-29 | $71.00 | $75.34 | $69.99 | $71.52 | $70.63 | 3,587,240 |
| 2021-04-28 | $72.41 | $73.42 | $69.12 | $72.00 | $71.11 | 2,886,380 |
| 2021-04-27 | $69.86 | $75.50 | $68.46 | $73.70 | $72.79 | 4,342,340 |
| 2021-04-26 | $72.39 | $74.59 | $68.70 | $69.10 | $68.24 | 4,427,020 |
| 2021-04-23 | $64.53 | $70.37 | $63.00 | $70.37 | $69.50 | 3,836,600 |
| 2021-04-22 | $64.31 | $64.86 | $61.20 | $63.97 | $63.18 | 3,420,980 |
| 2021-04-21 | $66.00 | $68.15 | $62.58 | $63.79 | $63.00 | 5,635,340 |
| 2021-04-20 | $60.00 | $64.26 | $58.58 | $64.26 | $63.46 | 3,490,570 |
| 2021-04-19 | $54.03 | $58.82 | $54.03 | $58.42 | $57.70 | 3,045,700 |
| 2021-04-16 | $54.82 | $55.99 | $53.08 | $53.83 | $53.16 | 2,467,900 |
| 2021-04-15 | $56.00 | $57.75 | $55.40 | $55.90 | $55.21 | 1,544,700 |
| 2021-04-14 | $85.08 | $85.18 | $76.60 | $82.50 | $56.92 | 3,575,580 |
| 2021-04-13 | $79.00 | $85.90 | $78.18 | $84.99 | $58.64 | 3,064,260 |
| 2021-04-12 | $80.10 | $82.58 | $78.09 | $79.65 | $54.96 | 2,581,500 |
| 2021-04-09 | $75.94 | $80.18 | $75.42 | $79.40 | $54.79 | 2,441,400 |
| 2021-04-08 | $72.36 | $78.18 | $72.00 | $76.17 | $52.56 | 2,344,800 |
| 2021-04-07 | $72.09 | $72.74 | $70.18 | $71.17 | $49.11 | 791,700 |
| 2021-04-06 | $70.86 | $73.00 | $69.59 | $72.86 | $50.27 | 1,091,100 |
| 2021-04-05 | $71.13 | $71.13 | $71.13 | $71.13 | $49.08 | 0 |
| 2021-04-02 | $70.82 | $71.69 | $70.50 | $71.13 | $49.08 | 698,000 |
| 2021-04-01 | $73.10 | $73.10 | $69.98 | $70.73 | $48.80 | 1,459,800 |
| 2021-03-31 | $73.07 | $74.50 | $73.07 | $73.28 | $50.56 | 864,800 |
| 2021-03-30 | $74.00 | $74.98 | $72.68 | $73.84 | $50.95 | 1,207,780 |
| 2021-03-29 | $71.50 | $74.28 | $70.25 | $74.17 | $51.18 | 2,249,780 |
| 2021-03-26 | $69.90 | $71.25 | $69.82 | $70.63 | $48.73 | 1,303,700 |
| 2021-03-25 | $68.20 | $70.79 | $68.20 | $69.85 | $48.20 | 1,213,200 |
| 2021-03-24 | $69.92 | $71.49 | $67.27 | $68.80 | $47.47 | 1,440,300 |
| 2021-03-23 | $71.88 | $74.38 | $69.69 | $70.56 | $48.69 | 1,786,910 |
| 2021-03-22 | $72.10 | $72.80 | $71.08 | $72.55 | $50.06 | 1,442,390 |
| 2021-03-19 | $66.80 | $73.96 | $66.77 | $72.80 | $50.23 | 3,021,600 |
| 2021-03-18 | $67.85 | $68.88 | $67.12 | $67.48 | $46.56 | 1,949,610 |
| 2021-03-17 | $62.31 | $68.68 | $62.18 | $67.45 | $46.54 | 2,617,200 |
| 2021-03-16 | $61.30 | $62.82 | $61.23 | $62.73 | $43.28 | 696,200 |
| 2021-03-15 | $61.25 | $61.52 | $60.80 | $61.31 | $42.30 | 517,300 |
| 2021-03-12 | $63.12 | $63.12 | $61.10 | $61.52 | $42.45 | 934,800 |
| 2021-03-11 | $62.00 | $63.63 | $61.16 | $63.11 | $43.55 | 902,500 |
| 2021-03-10 | $63.66 | $63.97 | $61.36 | $61.54 | $42.46 | 1,097,800 |
| 2021-03-09 | $65.21 | $65.78 | $62.71 | $63.30 | $43.68 | 1,553,800 |
| 2021-03-08 | $69.30 | $69.88 | $66.38 | $66.38 | $45.80 | 2,902,900 |
| 2021-03-05 | $64.09 | $67.50 | $64.01 | $67.30 | $46.44 | 1,517,400 |
| 2021-03-04 | $67.00 | $67.26 | $63.60 | $64.54 | $44.53 | 1,662,510 |
| 2021-03-03 | $67.68 | $68.01 | $66.71 | $67.60 | $46.64 | 968,500 |
| 2021-03-02 | $67.76 | $68.50 | $66.68 | $67.49 | $46.57 | 1,252,800 |
| 2021-03-01 | $65.74 | $67.69 | $65.12 | $67.69 | $46.71 | 1,314,000 |
| 2021-02-26 | $63.50 | $65.85 | $63.02 | $64.81 | $44.72 | 985,200 |
| 2021-02-25 | $65.64 | $67.32 | $63.60 | $64.14 | $44.26 | 1,590,300 |
| 2021-02-24 | $62.59 | $67.25 | $62.42 | $65.40 | $45.13 | 1,885,530 |
| 2021-02-23 | $62.07 | $62.98 | $61.34 | $62.55 | $43.16 | 681,280 |
| 2021-02-22 | $62.64 | $63.86 | $62.01 | $62.03 | $42.80 | 1,154,400 |
| 2021-02-19 | $61.10 | $62.99 | $60.91 | $62.83 | $43.35 | 982,300 |
| 2021-02-18 | $61.00 | $61.75 | $60.52 | $61.20 | $42.23 | 966,800 |
| 2021-02-17 | $61.03 | $61.03 | $61.03 | $61.03 | $42.11 | 0 |
| 2021-02-16 | $61.03 | $61.03 | $61.03 | $61.03 | $42.11 | 0 |
| 2021-02-15 | $61.03 | $61.03 | $61.03 | $61.03 | $42.11 | 0 |
| 2021-02-12 | $61.03 | $61.03 | $61.03 | $61.03 | $42.11 | 0 |
| 2021-02-11 | $61.03 | $61.03 | $61.03 | $61.03 | $42.11 | 0 |
| 2021-02-10 | $60.10 | $62.08 | $59.90 | $61.03 | $42.11 | 1,162,400 |
| 2021-02-09 | $59.38 | $60.50 | $59.02 | $60.13 | $41.49 | 912,600 |
| 2021-02-08 | $58.56 | $59.90 | $58.01 | $59.35 | $40.95 | 732,000 |
| 2021-02-05 | $57.67 | $59.77 | $57.25 | $58.60 | $40.43 | 853,500 |
| 2021-02-04 | $57.77 | $57.87 | $56.51 | $57.65 | $39.78 | 548,100 |
| 2021-02-03 | $59.01 | $59.49 | $57.81 | $58.00 | $40.02 | 500,100 |
| 2021-02-02 | $58.18 | $59.67 | $57.91 | $59.34 | $40.94 | 543,900 |
| 2021-02-01 | $56.76 | $58.49 | $55.81 | $58.18 | $40.14 | 526,500 |
| 2021-01-29 | $58.92 | $59.15 | $56.27 | $56.90 | $39.26 | 909,900 |
| 2021-01-28 | $59.60 | $59.88 | $58.69 | $58.71 | $40.51 | 549,600 |
| 2021-01-27 | $60.31 | $60.69 | $59.40 | $59.90 | $41.33 | 576,500 |
| 2021-01-26 | $59.91 | $61.99 | $59.51 | $60.42 | $41.69 | 906,800 |
| 2021-01-25 | $61.98 | $62.98 | $59.71 | $60.40 | $41.68 | 1,328,600 |
| 2021-01-22 | $59.01 | $61.60 | $58.00 | $61.60 | $42.50 | 1,654,610 |
| 2021-01-21 | $59.99 | $61.15 | $59.00 | $59.19 | $40.84 | 774,200 |
| 2021-01-20 | $59.08 | $59.68 | $58.60 | $59.12 | $40.79 | 507,900 |
| 2021-01-19 | $60.35 | $60.51 | $58.98 | $59.05 | $40.74 | 738,500 |
| 2021-01-18 | $60.70 | $61.48 | $60.02 | $60.24 | $41.57 | 1,000,400 |
| 2021-01-15 | $58.01 | $61.00 | $57.82 | $60.99 | $42.08 | 1,464,200 |
| 2021-01-14 | $59.60 | $62.00 | $59.01 | $60.18 | $41.52 | 2,222,900 |
| 2021-01-13 | $56.70 | $56.85 | $55.73 | $56.70 | $39.12 | 619,930 |
| 2021-01-12 | $56.49 | $57.45 | $56.01 | $56.82 | $39.21 | 515,700 |
| 2021-01-11 | $56.08 | $57.50 | $55.13 | $56.84 | $39.22 | 734,900 |
| 2021-01-08 | $55.81 | $56.95 | $54.13 | $56.52 | $39.00 | 767,700 |
| 2021-01-07 | $58.86 | $58.88 | $54.81 | $55.90 | $38.57 | 1,380,900 |
| 2021-01-06 | $57.94 | $59.43 | $57.72 | $58.88 | $40.63 | 843,300 |
| 2021-01-05 | $58.51 | $58.51 | $57.45 | $58.00 | $40.02 | 815,900 |
| 2021-01-04 | $57.95 | $59.86 | $57.92 | $58.56 | $40.41 | 855,500 |
| 2021-01-01 | $57.75 | $57.75 | $57.75 | $57.75 | $39.85 | 0 |
| 2020-12-31 | $56.41 | $57.96 | $56.04 | $57.75 | $39.85 | 581,520 |
| 2020-12-30 | $56.18 | $56.68 | $55.80 | $56.44 | $38.94 | 610,100 |
| 2020-12-29 | $55.84 | $56.76 | $55.18 | $56.38 | $38.90 | 732,120 |
| 2020-12-28 | $59.00 | $59.00 | $55.69 | $55.85 | $38.54 | 1,555,500 |
| 2020-12-25 | $59.98 | $60.49 | $58.88 | $59.19 | $40.84 | 1,362,200 |
| 2020-12-24 | $62.94 | $63.57 | $60.56 | $60.70 | $41.88 | 1,768,500 |
| 2020-12-23 | $63.00 | $63.95 | $62.36 | $63.21 | $43.61 | 1,485,600 |
| 2020-12-22 | $66.81 | $68.25 | $63.39 | $63.85 | $44.06 | 2,721,300 |
| 2020-12-21 | $66.97 | $67.29 | $65.60 | $66.66 | $46.00 | 972,320 |
| 2020-12-18 | $68.00 | $68.08 | $66.51 | $66.65 | $45.99 | 1,187,650 |
| 2020-12-17 | $65.68 | $68.20 | $65.52 | $68.00 | $46.92 | 1,937,400 |
| 2020-12-16 | $66.20 | $67.70 | $65.42 | $65.70 | $45.33 | 1,271,100 |
| 2020-12-15 | $65.49 | $67.30 | $65.10 | $66.90 | $46.16 | 1,538,600 |
| 2020-12-14 | $62.30 | $65.78 | $62.30 | $65.32 | $45.07 | 1,283,990 |
| 2020-12-11 | $63.75 | $63.79 | $61.77 | $62.88 | $43.39 | 901,850 |
| 2020-12-10 | $63.21 | $64.09 | $62.90 | $63.80 | $44.02 | 666,500 |
| 2020-12-09 | $64.08 | $64.40 | $63.30 | $63.30 | $43.68 | 650,830 |
| 2020-12-08 | $65.16 | $65.98 | $63.91 | $64.08 | $44.22 | 833,550 |
| 2020-12-07 | $65.35 | $66.23 | $65.00 | $65.70 | $45.33 | 877,710 |
| 2020-12-04 | $64.06 | $65.50 | $63.69 | $65.30 | $45.06 | 874,510 |
| 2020-12-03 | $65.07 | $66.50 | $64.69 | $64.70 | $44.64 | 1,339,400 |
| 2020-12-02 | $63.45 | $65.55 | $63.22 | $65.26 | $45.03 | 1,298,800 |
| 2020-12-01 | $62.50 | $63.84 | $62.50 | $63.51 | $43.82 | 839,700 |
| 2020-11-30 | $62.52 | $63.30 | $61.31 | $62.80 | $43.33 | 1,053,600 |
| 2020-11-27 | $64.86 | $65.95 | $61.61 | $62.70 | $43.26 | 2,083,380 |
| 2020-11-26 | $65.15 | $65.68 | $64.70 | $65.20 | $44.99 | 892,260 |
| 2020-11-25 | $67.48 | $67.49 | $65.00 | $65.15 | $44.95 | 1,652,400 |
| 2020-11-24 | $67.57 | $68.77 | $67.00 | $67.45 | $46.54 | 1,266,610 |
| 2020-11-23 | $69.33 | $70.70 | $68.12 | $68.26 | $47.10 | 2,030,260 |
| 2020-11-20 | $66.85 | $69.60 | $66.60 | $68.98 | $47.60 | 2,838,110 |
| 2020-11-19 | $63.20 | $69.60 | $62.50 | $67.19 | $46.36 | 4,049,410 |
| 2020-11-18 | $63.03 | $63.65 | $62.88 | $63.50 | $43.81 | 1,248,300 |
| 2020-11-17 | $65.80 | $66.10 | $63.10 | $63.61 | $43.89 | 2,419,890 |
| 2020-11-16 | $64.40 | $66.50 | $64.00 | $66.10 | $45.61 | 2,289,400 |
| 2020-11-13 | $63.32 | $64.45 | $62.61 | $64.39 | $44.43 | 1,618,890 |
| 2020-11-12 | $64.60 | $64.60 | $62.36 | $63.46 | $43.79 | 1,428,700 |
| 2020-11-11 | $62.33 | $64.38 | $62.28 | $64.01 | $44.17 | 1,723,930 |
| 2020-11-10 | $62.98 | $63.50 | $62.27 | $63.30 | $43.68 | 1,877,020 |
| 2020-11-09 | $60.40 | $63.38 | $60.34 | $63.23 | $43.63 | 2,281,240 |
| 2020-11-06 | $62.49 | $62.75 | $60.02 | $60.53 | $41.77 | 1,950,530 |
| 2020-11-05 | $62.08 | $63.18 | $62.02 | $62.72 | $43.28 | 1,258,120 |
| 2020-11-04 | $62.68 | $63.19 | $61.77 | $61.81 | $42.65 | 1,572,090 |
| 2020-11-03 | $61.99 | $62.89 | $61.32 | $62.55 | $43.16 | 1,124,800 |
| 2020-11-02 | $62.68 | $63.45 | $61.02 | $61.72 | $42.59 | 1,830,020 |
| 2020-10-30 | $65.94 | $65.96 | $62.88 | $63.09 | $43.53 | 2,878,700 |
| 2020-10-29 | $64.74 | $67.55 | $64.31 | $66.29 | $45.74 | 2,750,030 |
| 2020-10-28 | $65.08 | $66.20 | $63.92 | $65.62 | $45.28 | 2,476,130 |
| 2020-10-27 | $67.80 | $68.19 | $65.10 | $65.23 | $45.01 | 4,095,120 |
| 2020-10-26 | $62.50 | $66.50 | $62.00 | $66.45 | $45.85 | 3,746,270 |
| 2020-10-23 | $64.51 | $65.22 | $61.70 | $62.58 | $43.18 | 2,643,160 |
| 2020-10-22 | $64.47 | $65.68 | $64.02 | $64.09 | $44.22 | 2,405,620 |
| 2020-10-21 | $64.50 | $67.40 | $64.10 | $64.86 | $44.75 | 3,690,830 |
| 2020-10-20 | $61.64 | $65.00 | $61.64 | $64.30 | $44.37 | 3,306,920 |
| 2020-10-19 | $63.68 | $63.83 | $61.93 | $62.08 | $42.84 | 2,282,530 |
| 2020-10-16 | $62.11 | $63.97 | $61.61 | $63.40 | $43.75 | 2,967,620 |
| 2020-10-15 | $64.37 | $64.87 | $61.51 | $61.73 | $42.59 | 2,996,960 |
| 2020-10-14 | $63.90 | $66.38 | $63.10 | $63.70 | $43.95 | 3,883,340 |
| 2020-10-13 | $62.00 | $66.48 | $60.91 | $64.90 | $44.78 | 4,878,300 |
| 2020-10-12 | $60.21 | $63.24 | $59.49 | $62.36 | $43.03 | 4,138,220 |
| 2020-10-09 | $59.30 | $61.44 | $59.01 | $60.25 | $41.57 | 3,701,290 |
| 2020-10-08 | $59.20 | $59.20 | $59.20 | $59.20 | $40.85 | 0 |
| 2020-10-07 | $59.20 | $59.20 | $59.20 | $59.20 | $40.85 | 0 |
| 2020-10-06 | $59.20 | $59.20 | $59.20 | $59.20 | $40.85 | 0 |
| 2020-10-05 | $59.20 | $59.20 | $59.20 | $59.20 | $40.85 | 0 |
| 2020-10-02 | $59.20 | $59.20 | $59.20 | $59.20 | $40.85 | 0 |
| 2020-10-01 | $59.20 | $59.20 | $59.20 | $59.20 | $40.85 | 0 |
| 2020-09-30 | $59.50 | $60.60 | $57.77 | $59.20 | $40.85 | 4,193,290 |
| 2020-09-29 | $59.12 | $63.10 | $59.12 | $60.78 | $41.94 | 6,753,640 |
| 2020-09-28 | $65.50 | $67.39 | $65.41 | $65.41 | $45.13 | 1,995,900 |
| 2020-09-25 | $75.00 | $76.15 | $72.68 | $72.68 | $50.15 | 6,622,220 |
| 2020-09-24 | $80.75 | $80.75 | $73.41 | $80.75 | $55.72 | 11,760,370 |
| 2020-09-23 | $73.41 | $73.41 | $73.41 | $73.41 | $50.65 | 80,210 |
| 2020-09-22 | $66.74 | $66.74 | $66.74 | $66.74 | $46.05 | 81,400 |
| 2020-09-21 | $60.67 | $60.67 | $60.67 | $60.67 | $41.86 | 58,800 |
| 2020-09-18 | $55.15 | $55.15 | $55.15 | $55.15 | $38.05 | 69,480 |
| 2020-09-17 | $50.14 | $50.14 | $50.14 | $50.14 | $34.60 | 118,500 |
| 2020-09-16 | $37.98 | $45.58 | $37.98 | $45.58 | $31.45 | 114,260 |
Zhejiang Gongdong Medical Technology Co Ltd (605369) News Headlines
Recent Zhejiang Gongdong Medical Technology Co Ltd (605369) News
Similar Companies to Zhejiang Gongdong Medical Technology Co Ltd (605369) 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 | -- | -- | -- |