Airbnb Inc - Class A (ABNB) Exchange: NASDAQ
Data as of April 30, 2024
$160.11 ($-3.26) -2.00%
Airbnb Inc - Class A - Daily Information
Click for more stock information on Airbnb Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $160.95 |
| Previous Close | $160.11 |
| High | $160.98 |
| Low | $158.68 |
| Adjusted Open | $160.95 |
| Previous Adjusted Close | $160.11 |
| Adjusted High | $160.98 |
| Adjusted Low | $158.68 |
Invest in Airbnb Inc - Class A (ABNB)
Key People Airbnb Inc - Class A
| Employee | Position |
|---|---|
| Brian Chesky | Chairman, Chief Executive Officer & Head-Community |
| Tara Bunch | Head-Global Operations |
| David E. Stephenson | Chief Financial Officer |
| Aristotle N. Balogh | Chief Technology Officer |
| Clara Liang | VP, General Manager-International & Commercials |
| Catherine C. Powell | Global Head-Hosting |
| Eric Feldman | Head-Federal & International Affairs |
| Donald Hicks | Vice President-Trust Policy & Partnership |
| Nathan Blecharczyk | Director & Chief Strategy Officer |
| Joseph Gebbia | Director |
| Belinda J. Johnson | Director |
| Hiroki Asai | Global Head-Marketing |
| David C. Bernstein | Chief Accounting Officer |
| Richard Norman Baer | Chief Legal Officer |
| Ian Lee | Head-Investor Relations |
| Angela J. Ahrendts | Independent Director |
| Jeffrey D. Jordan | Independent Director |
| Alfred Lin | Independent Director |
| Kenneth Irvine Chenault | Lead Independent Director |
| Ann Mather | Independent Director |
Company Profile Airbnb Inc - Class A
Exchange: NASDAQ
IPO Date: Dec. 10, 2020
Employees: 6,500
Sector: Communication Services
Industry: Internet Content & Information
Website: Airbnb Inc - Class A Website
Address: 888 Brannan St, San Francisco, CA 94103, USA
Historical Stock Data for Airbnb Inc - Class A (ABNB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | $160.95 | $160.98 | $158.68 | $160.11 | $160.11 | 3,998,743 |
| 2024-04-01 | $166.43 | $166.72 | $162.75 | $163.37 | $163.37 | 2,494,146 |
| 2024-03-28 | $166.57 | $167.38 | $164.59 | $164.96 | $164.96 | 3,415,958 |
| 2024-03-27 | $169.11 | $169.11 | $165.50 | $166.41 | $166.41 | 3,921,949 |
| 2024-03-26 | $169.69 | $170.00 | $167.32 | $167.39 | $167.39 | 2,747,663 |
| 2024-03-25 | $167.86 | $169.08 | $166.28 | $167.99 | $167.99 | 3,216,070 |
| 2024-03-22 | $167.00 | $168.80 | $166.64 | $167.86 | $167.86 | 2,837,023 |
| 2024-03-21 | $165.81 | $170.10 | $165.00 | $168.18 | $168.18 | 5,986,505 |
| 2024-03-20 | $162.39 | $165.75 | $162.27 | $164.71 | $164.71 | 4,766,298 |
| 2024-03-19 | $161.49 | $164.10 | $161.06 | $161.79 | $161.79 | 3,420,732 |
| 2024-03-18 | $161.95 | $162.87 | $160.60 | $161.86 | $161.86 | 4,296,942 |
| 2024-03-15 | $166.39 | $166.52 | $160.16 | $160.64 | $160.64 | 7,153,845 |
| 2024-03-14 | $165.74 | $166.72 | $162.72 | $166.44 | $166.44 | 4,879,709 |
| 2024-03-13 | $162.42 | $168.00 | $160.69 | $164.76 | $164.76 | 7,392,029 |
| 2024-03-12 | $163.00 | $167.00 | $162.73 | $166.67 | $166.67 | 3,940,295 |
| 2024-03-11 | $163.76 | $164.26 | $161.98 | $162.99 | $162.99 | 3,144,453 |
| 2024-03-08 | $166.00 | $168.19 | $163.48 | $164.91 | $164.91 | 4,105,743 |
| 2024-03-07 | $165.00 | $165.39 | $162.24 | $163.54 | $163.54 | 3,810,295 |
| 2024-03-06 | $160.10 | $164.59 | $160.07 | $163.87 | $163.87 | 5,167,916 |
| 2024-03-05 | $157.20 | $159.98 | $156.14 | $159.33 | $159.33 | 4,714,293 |
| 2024-03-04 | $159.90 | $163.02 | $157.93 | $158.09 | $158.09 | 4,403,219 |
| 2024-03-01 | $157.23 | $160.98 | $156.81 | $159.72 | $159.72 | 5,367,283 |
| 2024-02-29 | $153.40 | $160.00 | $153.22 | $157.47 | $157.47 | 8,002,291 |
| 2024-02-28 | $152.03 | $154.90 | $151.79 | $153.43 | $153.43 | 4,329,074 |
| 2024-02-27 | $150.00 | $152.47 | $149.23 | $152.06 | $152.06 | 4,623,715 |
| 2024-02-26 | $149.96 | $150.18 | $148.56 | $149.27 | $149.27 | 5,277,943 |
| 2024-02-23 | $153.27 | $155.30 | $150.83 | $152.66 | $152.66 | 4,851,068 |
| 2024-02-22 | $151.02 | $155.70 | $150.27 | $155.26 | $155.26 | 6,115,025 |
| 2024-02-21 | $145.98 | $149.26 | $145.40 | $149.24 | $149.24 | 4,570,787 |
| 2024-02-20 | $150.31 | $150.68 | $145.88 | $148.15 | $148.15 | 5,229,688 |
| 2024-02-16 | $156.10 | $156.10 | $151.78 | $152.51 | $152.51 | 6,520,114 |
| 2024-02-15 | $148.91 | $158.27 | $148.75 | $157.69 | $157.69 | 11,922,986 |
| 2024-02-14 | $146.16 | $149.53 | $142.57 | $148.20 | $148.20 | 16,021,806 |
| 2024-02-13 | $149.21 | $153.02 | $148.58 | $150.82 | $150.82 | 11,801,679 |
| 2024-02-12 | $148.68 | $157.35 | $148.34 | $153.80 | $153.80 | 7,909,487 |
| 2024-02-09 | $145.84 | $148.68 | $145.18 | $147.60 | $147.60 | 5,006,763 |
| 2024-02-08 | $149.25 | $150.67 | $148.06 | $150.54 | $150.54 | 3,508,283 |
| 2024-02-07 | $145.12 | $148.77 | $143.86 | $147.55 | $147.55 | 4,214,118 |
| 2024-02-06 | $145.10 | $145.13 | $142.95 | $144.53 | $144.53 | 3,697,593 |
| 2024-02-05 | $146.09 | $146.40 | $142.68 | $144.78 | $144.78 | 3,010,888 |
| 2024-02-02 | $143.99 | $148.08 | $141.24 | $146.55 | $146.55 | 4,252,797 |
| 2024-02-01 | $144.80 | $146.85 | $143.65 | $146.49 | $146.49 | 3,416,682 |
| 2024-01-31 | $148.65 | $148.74 | $143.92 | $144.14 | $144.14 | 4,126,572 |
| 2024-01-30 | $150.54 | $151.03 | $148.68 | $149.44 | $149.44 | 3,884,021 |
| 2024-01-29 | $150.00 | $153.38 | $148.54 | $152.70 | $152.70 | 5,310,684 |
| 2024-01-26 | $142.11 | $151.53 | $141.49 | $149.62 | $149.62 | 11,342,568 |
| 2024-01-25 | $143.20 | $143.29 | $140.37 | $142.11 | $142.11 | 3,677,549 |
| 2024-01-24 | $143.81 | $144.10 | $139.58 | $141.19 | $141.19 | 4,417,904 |
| 2024-01-23 | $142.75 | $143.93 | $140.52 | $142.30 | $142.30 | 3,882,149 |
| 2024-01-22 | $141.16 | $144.05 | $140.90 | $142.01 | $142.01 | 4,482,914 |
| 2024-01-19 | $138.60 | $140.29 | $136.32 | $139.93 | $139.93 | 4,089,098 |
| 2024-01-18 | $137.00 | $139.54 | $135.23 | $137.04 | $137.04 | 5,273,027 |
| 2024-01-17 | $132.84 | $135.09 | $131.10 | $134.98 | $134.98 | 3,039,656 |
| 2024-01-16 | $135.90 | $136.00 | $133.67 | $135.02 | $135.02 | 5,514,773 |
| 2024-01-12 | $139.35 | $140.99 | $137.13 | $137.14 | $137.14 | 2,481,982 |
| 2024-01-11 | $140.71 | $141.20 | $137.55 | $139.45 | $139.45 | 2,383,518 |
| 2024-01-10 | $139.20 | $140.83 | $138.70 | $139.76 | $139.76 | 2,492,691 |
| 2024-01-09 | $138.52 | $139.54 | $137.79 | $139.53 | $139.53 | 3,560,892 |
| 2024-01-08 | $137.31 | $140.25 | $136.61 | $140.08 | $140.08 | 4,179,708 |
| 2024-01-05 | $134.25 | $136.65 | $133.90 | $135.98 | $135.98 | 3,977,632 |
| 2024-01-04 | $132.86 | $137.03 | $132.50 | $133.72 | $133.72 | 4,056,898 |
| 2024-01-03 | $132.71 | $134.54 | $130.82 | $133.42 | $133.42 | 4,266,614 |
| 2024-01-02 | $134.43 | $135.60 | $133.34 | $134.48 | $134.48 | 3,485,247 |
| 2023-12-29 | $136.71 | $137.87 | $135.43 | $136.14 | $136.14 | 3,076,112 |
| 2023-12-28 | $136.55 | $137.19 | $135.70 | $137.00 | $137.00 | 2,770,816 |
| 2023-12-27 | $139.14 | $139.14 | $136.05 | $136.55 | $136.55 | 3,979,570 |
| 2023-12-26 | $141.00 | $141.00 | $137.77 | $138.72 | $138.72 | 4,384,804 |
| 2023-12-22 | $141.88 | $142.51 | $139.73 | $140.80 | $140.80 | 2,937,363 |
| 2023-12-21 | $142.37 | $143.49 | $140.31 | $142.09 | $142.09 | 3,318,535 |
| 2023-12-20 | $146.50 | $146.50 | $140.65 | $141.07 | $141.07 | 5,718,006 |
| 2023-12-19 | $147.50 | $148.61 | $146.68 | $146.91 | $146.91 | 5,054,417 |
| 2023-12-18 | $147.16 | $148.46 | $146.12 | $147.50 | $147.50 | 4,175,159 |
| 2023-12-15 | $147.26 | $148.73 | $145.86 | $146.60 | $146.60 | 8,239,015 |
| 2023-12-14 | $145.00 | $149.92 | $144.98 | $147.26 | $147.26 | 9,568,622 |
| 2023-12-13 | $142.95 | $144.94 | $140.34 | $144.51 | $144.51 | 6,673,909 |
| 2023-12-12 | $137.90 | $141.06 | $137.58 | $140.55 | $140.55 | 6,823,194 |
| 2023-12-11 | $141.36 | $144.50 | $140.85 | $142.91 | $142.91 | 4,560,543 |
| 2023-12-08 | $138.19 | $141.54 | $137.80 | $140.68 | $140.68 | 4,411,181 |
| 2023-12-07 | $135.51 | $141.16 | $135.43 | $139.84 | $139.84 | 7,108,552 |
| 2023-12-06 | $135.59 | $138.48 | $135.14 | $135.31 | $135.31 | 4,810,915 |
| 2023-12-05 | $132.68 | $135.71 | $132.66 | $133.71 | $133.71 | 4,202,219 |
| 2023-12-04 | $134.00 | $136.75 | $132.72 | $133.70 | $133.70 | 5,263,394 |
| 2023-12-01 | $125.50 | $135.42 | $125.40 | $135.02 | $135.02 | 7,424,812 |
| 2023-11-30 | $127.00 | $128.13 | $125.09 | $126.34 | $126.34 | 5,956,297 |
| 2023-11-29 | $127.00 | $129.58 | $126.06 | $126.48 | $126.48 | 4,615,425 |
| 2023-11-28 | $128.79 | $129.54 | $125.85 | $127.56 | $127.56 | 4,024,433 |
| 2023-11-27 | $127.50 | $129.56 | $125.85 | $129.00 | $129.00 | 4,408,422 |
| 2023-11-24 | $129.05 | $129.59 | $127.78 | $128.37 | $128.37 | 2,058,920 |
| 2023-11-22 | $127.75 | $130.58 | $127.71 | $129.04 | $129.04 | 3,974,609 |
| 2023-11-21 | $128.00 | $128.05 | $124.93 | $126.82 | $126.82 | 4,587,125 |
| 2023-11-20 | $127.40 | $130.95 | $127.01 | $129.70 | $129.70 | 4,645,935 |
| 2023-11-17 | $126.65 | $127.97 | $125.45 | $127.15 | $127.15 | 3,796,137 |
| 2023-11-16 | $127.12 | $128.40 | $125.31 | $126.28 | $126.28 | 4,177,338 |
| 2023-11-15 | $128.00 | $131.62 | $127.06 | $128.35 | $128.35 | 6,851,426 |
| 2023-11-14 | $122.36 | $127.12 | $121.51 | $126.68 | $126.68 | 8,405,215 |
| 2023-11-13 | $117.51 | $119.86 | $117.40 | $119.15 | $119.15 | 3,408,800 |
| 2023-11-10 | $114.53 | $118.54 | $114.17 | $118.15 | $118.15 | 4,775,350 |
| 2023-11-09 | $118.35 | $119.53 | $115.20 | $115.52 | $115.52 | 5,519,622 |
| 2023-11-08 | $119.43 | $121.20 | $116.18 | $117.66 | $117.66 | 7,813,986 |
| 2023-11-07 | $118.25 | $122.18 | $118.10 | $121.08 | $121.08 | 5,088,079 |
| 2023-11-06 | $123.22 | $123.93 | $116.85 | $118.17 | $118.17 | 7,701,997 |
| 2023-11-03 | $117.98 | $123.45 | $117.38 | $122.64 | $122.64 | 9,020,387 |
| 2023-11-02 | $122.51 | $122.74 | $114.10 | $115.50 | $115.50 | 14,053,455 |
| 2023-11-01 | $118.25 | $119.89 | $116.66 | $119.47 | $119.47 | 9,336,533 |
| 2023-10-31 | $117.13 | $118.69 | $114.91 | $118.29 | $118.29 | 4,647,399 |
| 2023-10-30 | $117.15 | $118.59 | $115.35 | $116.95 | $116.95 | 5,218,039 |
| 2023-10-27 | $116.21 | $116.75 | $113.24 | $114.09 | $114.09 | 5,201,552 |
| 2023-10-26 | $118.14 | $119.55 | $114.40 | $115.47 | $115.47 | 5,217,503 |
| 2023-10-25 | $120.75 | $120.75 | $118.32 | $118.50 | $118.50 | 4,844,458 |
| 2023-10-24 | $121.18 | $123.17 | $120.57 | $122.01 | $122.01 | 3,651,605 |
| 2023-10-23 | $116.48 | $122.53 | $115.55 | $120.39 | $120.39 | 5,442,484 |
| 2023-10-20 | $119.49 | $119.92 | $116.08 | $116.49 | $116.49 | 6,195,537 |
| 2023-10-19 | $122.39 | $123.48 | $119.33 | $119.97 | $119.97 | 4,374,408 |
| 2023-10-18 | $123.02 | $124.35 | $121.72 | $122.17 | $122.17 | 4,098,435 |
| 2023-10-17 | $123.76 | $126.78 | $122.66 | $125.71 | $125.71 | 3,073,583 |
| 2023-10-16 | $125.19 | $126.76 | $124.19 | $125.19 | $125.19 | 2,706,050 |
| 2023-10-13 | $127.61 | $129.84 | $123.55 | $124.08 | $124.08 | 4,929,464 |
| 2023-10-12 | $130.29 | $130.41 | $124.82 | $125.97 | $125.97 | 4,023,286 |
| 2023-10-11 | $132.12 | $132.69 | $128.52 | $130.00 | $130.00 | 3,456,474 |
| 2023-10-10 | $127.69 | $132.78 | $126.95 | $131.59 | $131.59 | 5,114,703 |
| 2023-10-09 | $124.00 | $127.92 | $121.81 | $127.77 | $127.77 | 5,092,037 |
| 2023-10-06 | $123.00 | $127.40 | $122.02 | $126.36 | $126.36 | 5,153,662 |
| 2023-10-05 | $126.54 | $126.62 | $121.67 | $124.99 | $124.99 | 7,630,208 |
| 2023-10-04 | $128.75 | $130.22 | $127.30 | $127.41 | $127.41 | 5,822,033 |
| 2023-10-03 | $132.17 | $133.41 | $126.49 | $127.73 | $127.73 | 9,019,737 |
| 2023-10-02 | $136.55 | $138.00 | $135.36 | $136.56 | $136.56 | 3,489,091 |
| 2023-09-29 | $138.05 | $141.08 | $136.36 | $137.21 | $137.21 | 4,782,071 |
| 2023-09-28 | $133.65 | $138.23 | $132.88 | $136.47 | $136.47 | 4,058,877 |
| 2023-09-27 | $133.80 | $134.90 | $131.22 | $134.03 | $134.03 | 3,771,335 |
| 2023-09-26 | $132.78 | $133.94 | $131.17 | $132.28 | $132.28 | 4,194,040 |
| 2023-09-25 | $130.80 | $134.25 | $130.80 | $134.14 | $134.14 | 4,154,503 |
| 2023-09-22 | $133.71 | $134.18 | $131.12 | $132.20 | $132.20 | 4,279,181 |
| 2023-09-21 | $135.56 | $135.98 | $132.39 | $132.75 | $132.75 | 8,515,389 |
| 2023-09-20 | $142.76 | $143.27 | $137.95 | $138.01 | $138.01 | 5,192,076 |
| 2023-09-19 | $141.86 | $142.57 | $139.77 | $141.85 | $141.85 | 6,675,517 |
| 2023-09-18 | $141.93 | $144.40 | $141.19 | $142.55 | $142.55 | 7,351,442 |
| 2023-09-15 | $143.59 | $144.95 | $142.10 | $142.75 | $142.75 | 74,788,474 |
| 2023-09-14 | $144.61 | $145.72 | $141.69 | $144.12 | $144.12 | 8,365,548 |
| 2023-09-13 | $146.00 | $147.00 | $143.61 | $144.72 | $144.72 | 7,893,268 |
| 2023-09-12 | $146.88 | $151.16 | $146.82 | $147.50 | $147.50 | 7,342,691 |
| 2023-09-11 | $146.22 | $148.25 | $144.86 | $147.33 | $147.33 | 7,178,964 |
| 2023-09-08 | $143.94 | $146.85 | $143.18 | $145.82 | $145.82 | 9,329,068 |
| 2023-09-07 | $139.25 | $144.25 | $139.01 | $143.27 | $143.27 | 7,928,238 |
| 2023-09-06 | $140.78 | $143.22 | $140.27 | $141.77 | $141.77 | 7,114,436 |
| 2023-09-05 | $141.15 | $144.26 | $139.80 | $142.29 | $142.29 | 21,052,754 |
| 2023-09-01 | $133.70 | $134.50 | $131.33 | $132.69 | $132.69 | 4,517,786 |
| 2023-08-31 | $130.60 | $132.44 | $129.81 | $131.55 | $131.55 | 3,860,311 |
| 2023-08-30 | $130.47 | $132.45 | $129.31 | $130.61 | $130.61 | 4,709,893 |
| 2023-08-29 | $126.55 | $132.88 | $126.00 | $132.25 | $132.25 | 5,622,866 |
| 2023-08-28 | $127.00 | $127.00 | $124.95 | $126.16 | $126.16 | 2,348,537 |
| 2023-08-25 | $125.04 | $126.60 | $124.19 | $125.79 | $125.79 | 2,415,159 |
| 2023-08-24 | $128.23 | $128.84 | $124.64 | $124.72 | $124.72 | 2,971,627 |
| 2023-08-23 | $126.90 | $129.19 | $126.40 | $128.13 | $128.13 | 4,605,440 |
| 2023-08-22 | $124.25 | $127.24 | $124.00 | $127.08 | $127.08 | 4,946,032 |
| 2023-08-21 | $126.16 | $126.54 | $123.49 | $124.00 | $124.00 | 4,875,979 |
| 2023-08-18 | $124.93 | $126.08 | $123.38 | $125.06 | $125.06 | 5,963,616 |
| 2023-08-17 | $129.22 | $129.60 | $127.37 | $127.99 | $127.99 | 3,908,528 |
| 2023-08-16 | $129.00 | $130.15 | $128.40 | $128.83 | $128.83 | 3,336,853 |
| 2023-08-15 | $132.50 | $132.81 | $129.73 | $129.85 | $129.85 | 3,970,461 |
| 2023-08-14 | $133.56 | $133.79 | $131.74 | $133.24 | $133.24 | 3,373,839 |
| 2023-08-11 | $134.15 | $134.26 | $131.70 | $133.68 | $133.68 | 4,412,738 |
| 2023-08-10 | $139.87 | $140.97 | $135.65 | $135.97 | $135.97 | 3,437,587 |
| 2023-08-09 | $140.14 | $140.55 | $137.33 | $137.87 | $137.87 | 3,389,682 |
| 2023-08-08 | $140.52 | $140.52 | $137.03 | $139.55 | $139.55 | 4,685,767 |
| 2023-08-07 | $142.00 | $144.00 | $138.79 | $143.20 | $143.20 | 4,079,123 |
| 2023-08-04 | $140.47 | $145.32 | $137.62 | $140.17 | $140.17 | 8,623,302 |
| 2023-08-03 | $140.94 | $143.10 | $139.75 | $140.88 | $140.88 | 11,483,818 |
| 2023-08-02 | $146.45 | $147.12 | $143.19 | $144.56 | $144.56 | 7,030,997 |
| 2023-08-01 | $149.62 | $150.42 | $148.03 | $148.91 | $148.91 | 4,524,604 |
| 2023-07-31 | $153.86 | $154.95 | $151.55 | $152.19 | $152.19 | 4,459,756 |
| 2023-07-28 | $150.23 | $154.49 | $150.21 | $153.33 | $153.33 | 4,164,344 |
| 2023-07-27 | $151.89 | $153.18 | $147.56 | $148.50 | $148.50 | 5,425,994 |
| 2023-07-26 | $147.83 | $150.27 | $147.09 | $150.17 | $150.17 | 4,055,506 |
| 2023-07-25 | $147.61 | $150.78 | $147.46 | $148.65 | $148.65 | 4,121,251 |
| 2023-07-24 | $147.06 | $148.29 | $144.18 | $147.62 | $147.62 | 4,373,201 |
| 2023-07-21 | $147.00 | $149.99 | $146.91 | $148.77 | $148.77 | 11,813,010 |
| 2023-07-20 | $143.59 | $146.27 | $143.50 | $145.28 | $145.28 | 4,246,295 |
| 2023-07-19 | $145.75 | $147.67 | $144.19 | $145.54 | $145.54 | 4,968,555 |
| 2023-07-18 | $144.00 | $147.54 | $143.75 | $146.53 | $146.53 | 4,124,895 |
| 2023-07-17 | $142.29 | $147.40 | $142.29 | $145.36 | $145.36 | 5,755,755 |
| 2023-07-14 | $140.25 | $143.57 | $139.69 | $143.34 | $143.34 | 6,728,498 |
| 2023-07-13 | $138.96 | $140.60 | $137.30 | $140.09 | $140.09 | 5,532,320 |
| 2023-07-12 | $139.35 | $140.32 | $135.52 | $137.02 | $137.02 | 5,583,563 |
| 2023-07-11 | $129.45 | $138.09 | $128.77 | $137.54 | $137.54 | 10,045,591 |
| 2023-07-10 | $130.18 | $133.34 | $129.61 | $131.71 | $131.71 | 4,051,952 |
| 2023-07-07 | $128.16 | $131.62 | $128.06 | $130.32 | $130.32 | 3,149,193 |
| 2023-07-06 | $129.17 | $129.32 | $126.06 | $128.16 | $128.16 | 3,736,527 |
| 2023-07-05 | $131.85 | $132.95 | $130.54 | $131.69 | $131.69 | 3,429,919 |
| 2023-07-03 | $129.28 | $134.27 | $129.23 | $132.35 | $132.35 | 5,001,785 |
| 2023-06-30 | $127.25 | $131.14 | $127.02 | $128.16 | $128.16 | 4,604,635 |
| 2023-06-29 | $127.64 | $128.00 | $123.42 | $125.10 | $125.10 | 4,241,977 |
| 2023-06-28 | $127.39 | $131.88 | $126.17 | $127.63 | $127.63 | 6,130,392 |
| 2023-06-27 | $124.41 | $128.17 | $123.32 | $127.89 | $127.89 | 4,507,674 |
| 2023-06-26 | $122.90 | $126.70 | $122.80 | $123.13 | $123.13 | 3,645,763 |
| 2023-06-23 | $125.99 | $126.80 | $124.00 | $124.73 | $124.73 | 5,799,995 |
| 2023-06-22 | $126.58 | $128.62 | $125.35 | $127.96 | $127.96 | 3,940,483 |
| 2023-06-21 | $125.09 | $129.26 | $125.09 | $127.46 | $127.46 | 4,711,852 |
| 2023-06-20 | $126.37 | $127.63 | $124.40 | $126.45 | $126.45 | 5,384,674 |
| 2023-06-16 | $128.68 | $129.20 | $126.79 | $128.68 | $128.68 | 6,894,180 |
| 2023-06-15 | $122.96 | $128.38 | $122.75 | $127.85 | $127.85 | 5,599,370 |
| 2023-06-14 | $125.39 | $126.39 | $122.77 | $125.14 | $125.14 | 5,696,699 |
| 2023-06-13 | $124.61 | $125.74 | $123.22 | $124.90 | $124.90 | 5,276,791 |
| 2023-06-12 | $119.37 | $125.00 | $118.88 | $124.59 | $124.59 | 7,880,981 |
| 2023-06-09 | $120.25 | $122.74 | $117.45 | $117.86 | $117.86 | 7,430,877 |
| 2023-06-08 | $114.97 | $116.33 | $113.58 | $115.50 | $115.50 | 4,435,440 |
| 2023-06-07 | $118.14 | $120.16 | $115.92 | $116.55 | $116.55 | 4,637,584 |
| 2023-06-06 | $115.92 | $119.09 | $115.41 | $117.30 | $117.30 | 5,025,661 |
| 2023-06-05 | $115.12 | $116.60 | $112.32 | $115.69 | $115.69 | 8,324,362 |
| 2023-06-02 | $112.93 | $118.45 | $112.93 | $118.06 | $118.06 | 10,149,972 |
| 2023-06-01 | $109.84 | $113.54 | $109.11 | $112.16 | $112.16 | 6,644,088 |
| 2023-05-31 | $105.60 | $110.10 | $103.74 | $109.77 | $109.77 | 10,162,580 |
| 2023-05-30 | $107.73 | $108.79 | $106.02 | $107.19 | $107.19 | 5,460,117 |
| 2023-05-26 | $105.18 | $107.62 | $104.99 | $106.81 | $106.81 | 4,680,146 |
| 2023-05-25 | $106.10 | $106.52 | $103.74 | $104.42 | $104.42 | 4,834,459 |
| 2023-05-24 | $105.46 | $106.59 | $103.82 | $105.71 | $105.71 | 5,371,655 |
| 2023-05-23 | $109.00 | $109.71 | $105.67 | $106.25 | $106.25 | 6,498,151 |
| 2023-05-22 | $106.26 | $110.73 | $106.20 | $109.93 | $109.93 | 7,350,588 |
| 2023-05-19 | $110.82 | $110.82 | $106.65 | $107.38 | $107.38 | 9,203,689 |
| 2023-05-18 | $108.34 | $112.34 | $108.34 | $111.87 | $111.87 | 6,945,927 |
| 2023-05-17 | $106.07 | $109.93 | $104.94 | $108.33 | $108.33 | 6,887,413 |
| 2023-05-16 | $105.72 | $107.58 | $104.30 | $105.41 | $105.41 | 5,593,052 |
| 2023-05-15 | $105.06 | $106.15 | $103.55 | $105.78 | $105.78 | 5,422,484 |
| 2023-05-12 | $111.36 | $111.56 | $104.21 | $105.28 | $105.28 | 14,768,544 |
| 2023-05-11 | $113.14 | $114.46 | $111.04 | $111.20 | $111.20 | 9,579,405 |
| 2023-05-10 | $109.85 | $115.51 | $109.37 | $113.19 | $113.19 | 34,191,000 |
| 2023-05-09 | $126.60 | $128.96 | $125.01 | $127.07 | $127.07 | 15,410,317 |
| 2023-05-08 | $123.16 | $127.56 | $122.98 | $125.65 | $125.65 | 10,142,902 |
| 2023-05-05 | $120.01 | $120.30 | $116.93 | $119.90 | $119.90 | 6,624,644 |
| 2023-05-04 | $118.94 | $119.17 | $116.18 | $117.63 | $117.63 | 4,939,904 |
| 2023-05-03 | $120.85 | $121.19 | $117.97 | $118.86 | $118.86 | 3,687,660 |
| 2023-05-02 | $120.24 | $121.70 | $117.94 | $120.58 | $120.58 | 4,861,759 |
| 2023-05-01 | $119.26 | $122.65 | $118.98 | $121.42 | $121.42 | 4,830,645 |
| 2023-04-28 | $114.60 | $120.47 | $113.00 | $119.67 | $119.67 | 4,974,339 |
| 2023-04-27 | $114.44 | $115.85 | $112.29 | $115.25 | $115.25 | 3,870,525 |
| 2023-04-26 | $113.50 | $114.60 | $113.20 | $113.68 | $113.68 | 3,587,710 |
| 2023-04-25 | $115.31 | $115.43 | $112.47 | $112.51 | $112.51 | 3,659,730 |
| 2023-04-24 | $115.53 | $116.40 | $114.51 | $116.12 | $116.12 | 3,240,439 |
| 2023-04-21 | $114.96 | $115.75 | $112.02 | $115.50 | $115.50 | 7,357,782 |
| 2023-04-20 | $118.37 | $119.70 | $117.82 | $118.40 | $118.40 | 4,369,652 |
| 2023-04-19 | $118.15 | $120.37 | $117.64 | $120.10 | $120.10 | 3,309,716 |
| 2023-04-18 | $119.83 | $121.32 | $118.10 | $119.19 | $119.19 | 7,162,212 |
| 2023-04-17 | $115.42 | $116.18 | $114.59 | $116.17 | $116.17 | 3,248,180 |
| 2023-04-14 | $113.89 | $115.12 | $113.02 | $114.65 | $114.65 | 3,415,241 |
| 2023-04-13 | $113.18 | $114.40 | $112.81 | $113.95 | $113.95 | 3,878,120 |
| 2023-04-12 | $114.80 | $115.84 | $111.40 | $112.42 | $112.42 | 6,068,699 |
| 2023-04-11 | $113.56 | $114.80 | $112.59 | $114.25 | $114.25 | 4,845,428 |
| 2023-04-10 | $108.69 | $112.63 | $108.40 | $112.60 | $112.60 | 5,406,420 |
| 2023-04-06 | $113.34 | $113.42 | $107.66 | $109.69 | $109.69 | 14,400,096 |
| 2023-04-05 | $117.87 | $117.87 | $111.49 | $115.34 | $115.34 | 6,737,046 |
| 2023-04-04 | $121.68 | $122.06 | $118.21 | $118.46 | $118.46 | 3,349,254 |
| 2023-04-03 | $123.00 | $123.09 | $119.71 | $121.46 | $121.46 | 4,230,612 |
| 2023-03-31 | $123.30 | $125.94 | $122.80 | $124.40 | $124.40 | 5,533,754 |
| 2023-03-30 | $120.80 | $122.65 | $120.11 | $122.28 | $122.28 | 5,437,927 |
| 2023-03-29 | $118.34 | $119.19 | $117.15 | $118.80 | $118.80 | 2,711,505 |
| 2023-03-28 | $117.97 | $118.31 | $116.02 | $116.61 | $116.61 | 2,941,034 |
| 2023-03-27 | $117.99 | $119.27 | $116.74 | $117.91 | $117.91 | 2,819,623 |
| 2023-03-24 | $119.50 | $119.70 | $115.39 | $116.92 | $116.92 | 4,292,384 |
| 2023-03-23 | $122.51 | $124.66 | $118.33 | $120.30 | $120.30 | 4,028,510 |
| 2023-03-22 | $123.89 | $125.43 | $121.00 | $121.17 | $121.17 | 3,971,064 |
| 2023-03-21 | $120.00 | $124.43 | $119.85 | $123.69 | $123.69 | 5,374,445 |
| 2023-03-20 | $118.06 | $119.02 | $116.63 | $118.40 | $118.40 | 3,997,686 |
| 2023-03-17 | $119.72 | $119.96 | $116.55 | $118.15 | $118.15 | 5,513,629 |
| 2023-03-16 | $113.95 | $120.06 | $113.51 | $119.99 | $119.99 | 7,697,232 |
| 2023-03-15 | $113.86 | $114.32 | $111.51 | $113.58 | $113.58 | 6,305,075 |
| 2023-03-14 | $118.94 | $119.10 | $114.91 | $116.36 | $116.36 | 5,416,449 |
| 2023-03-13 | $115.72 | $117.90 | $113.66 | $115.96 | $115.96 | 5,282,014 |
| 2023-03-10 | $119.74 | $121.44 | $115.85 | $118.30 | $118.30 | 5,254,762 |
| 2023-03-09 | $125.06 | $125.20 | $119.71 | $119.84 | $119.84 | 6,147,726 |
| 2023-03-08 | $126.90 | $127.66 | $124.74 | $125.00 | $125.00 | 3,290,816 |
| 2023-03-07 | $125.74 | $130.85 | $125.50 | $126.94 | $126.94 | 5,590,811 |
| 2023-03-06 | $126.36 | $129.44 | $125.28 | $126.33 | $126.33 | 5,292,491 |
| 2023-03-03 | $123.18 | $125.87 | $122.70 | $125.73 | $125.73 | 5,499,352 |
| 2023-03-02 | $119.67 | $123.26 | $119.36 | $122.38 | $122.38 | 4,089,401 |
| 2023-03-01 | $122.38 | $123.30 | $120.39 | $120.83 | $120.83 | 4,645,027 |
| 2023-02-28 | $125.11 | $126.38 | $123.03 | $123.28 | $123.28 | 7,317,099 |
| 2023-02-27 | $123.95 | $125.06 | $122.73 | $123.53 | $123.53 | 5,011,368 |
| 2023-02-24 | $123.04 | $124.85 | $120.19 | $122.78 | $122.78 | 5,119,777 |
| 2023-02-23 | $128.21 | $128.85 | $121.92 | $125.52 | $125.52 | 7,007,985 |
| 2023-02-22 | $128.14 | $128.88 | $124.55 | $127.21 | $127.21 | 5,758,987 |
| 2023-02-21 | $129.77 | $132.85 | $128.15 | $128.78 | $128.78 | 6,618,673 |
| 2023-02-17 | $137.44 | $138.40 | $130.73 | $131.60 | $131.60 | 11,386,744 |
| 2023-02-16 | $135.65 | $144.63 | $134.73 | $139.42 | $139.42 | 18,631,514 |
| 2023-02-15 | $130.00 | $138.75 | $129.85 | $137.01 | $137.01 | 32,502,208 |
| 2023-02-14 | $116.29 | $121.32 | $115.20 | $120.87 | $120.87 | 17,145,033 |
| 2023-02-13 | $110.00 | $116.90 | $109.81 | $116.42 | $116.42 | 7,615,942 |
| 2023-02-10 | $112.25 | $113.36 | $106.54 | $108.87 | $108.87 | 6,463,548 |
| 2023-02-09 | $118.00 | $119.28 | $114.52 | $114.94 | $114.94 | 4,508,691 |
| 2023-02-08 | $119.39 | $119.81 | $115.57 | $116.36 | $116.36 | 3,605,405 |
| 2023-02-07 | $117.91 | $120.21 | $115.14 | $119.69 | $119.69 | 4,397,729 |
| 2023-02-06 | $117.41 | $119.33 | $116.81 | $118.35 | $118.35 | 3,204,147 |
| 2023-02-03 | $116.04 | $121.40 | $115.85 | $118.70 | $118.70 | 6,130,725 |
| 2023-02-02 | $116.25 | $119.85 | $116.24 | $118.52 | $118.52 | 7,166,921 |
| 2023-02-01 | $111.11 | $114.89 | $109.83 | $113.99 | $113.99 | 4,053,605 |
| 2023-01-31 | $109.48 | $111.23 | $108.82 | $111.11 | $111.11 | 3,867,201 |
| 2023-01-30 | $114.13 | $115.08 | $109.28 | $109.48 | $109.48 | 5,469,927 |
| 2023-01-27 | $108.86 | $117.12 | $108.73 | $115.94 | $115.94 | 9,548,495 |
| 2023-01-26 | $106.30 | $109.49 | $105.68 | $109.42 | $109.42 | 5,196,610 |
| 2023-01-25 | $100.36 | $104.68 | $99.84 | $104.44 | $104.44 | 5,169,257 |
| 2023-01-24 | $104.70 | $106.39 | $103.82 | $104.13 | $104.13 | 3,514,662 |
| 2023-01-23 | $101.99 | $105.38 | $101.35 | $105.22 | $105.22 | 4,442,688 |
| 2023-01-20 | $99.01 | $101.37 | $98.11 | $101.28 | $101.28 | 5,104,017 |
| 2023-01-19 | $99.84 | $100.52 | $97.57 | $99.10 | $99.10 | 4,996,747 |
| 2023-01-18 | $101.41 | $103.80 | $100.32 | $101.11 | $101.11 | 6,062,224 |
| 2023-01-17 | $99.92 | $102.74 | $99.10 | $101.27 | $101.27 | 5,496,249 |
| 2023-01-13 | $97.50 | $100.70 | $97.42 | $100.37 | $100.37 | 6,528,993 |
| 2023-01-12 | $95.31 | $98.95 | $94.02 | $98.49 | $98.49 | 7,695,221 |
| 2023-01-11 | $89.00 | $94.83 | $88.86 | $94.44 | $94.44 | 7,718,901 |
| 2023-01-10 | $88.86 | $89.62 | $86.75 | $88.54 | $88.54 | 4,165,610 |
| 2023-01-09 | $90.26 | $92.05 | $88.88 | $89.24 | $89.24 | 4,319,380 |
| 2023-01-06 | $88.52 | $88.74 | $85.71 | $88.52 | $88.52 | 4,348,374 |
| 2023-01-05 | $88.48 | $88.50 | $86.75 | $87.71 | $87.71 | 3,419,036 |
| 2023-01-04 | $85.89 | $88.84 | $84.79 | $88.72 | $88.72 | 4,801,287 |
| 2023-01-03 | $87.39 | $88.14 | $84.30 | $84.90 | $84.90 | 3,901,185 |
| 2022-12-30 | $83.61 | $86.06 | $83.60 | $85.50 | $85.50 | 3,346,011 |
| 2022-12-29 | $82.97 | $85.56 | $82.29 | $85.23 | $85.23 | 4,031,346 |
| 2022-12-28 | $83.25 | $84.25 | $81.91 | $82.49 | $82.49 | 4,931,745 |
| 2022-12-27 | $84.78 | $84.93 | $82.83 | $83.49 | $83.49 | 3,982,410 |
| 2022-12-23 | $84.70 | $85.51 | $83.50 | $85.25 | $85.25 | 3,057,684 |
| 2022-12-22 | $85.54 | $86.09 | $82.58 | $84.87 | $84.87 | 5,643,102 |
| 2022-12-21 | $87.49 | $88.79 | $86.59 | $87.07 | $87.07 | 5,594,786 |
| 2022-12-20 | $86.71 | $90.86 | $86.52 | $87.62 | $87.62 | 7,325,782 |
| 2022-12-19 | $89.51 | $89.76 | $85.40 | $85.93 | $85.93 | 4,717,138 |
| 2022-12-16 | $89.86 | $91.29 | $88.56 | $89.57 | $89.57 | 6,830,248 |
| 2022-12-15 | $91.52 | $92.71 | $89.52 | $90.61 | $90.61 | 5,331,958 |
| 2022-12-14 | $93.54 | $95.26 | $91.21 | $93.93 | $93.93 | 6,737,816 |
| 2022-12-13 | $100.37 | $100.65 | $93.12 | $93.34 | $93.34 | 7,378,926 |
| 2022-12-12 | $93.76 | $95.96 | $93.49 | $95.58 | $95.58 | 4,664,128 |
| 2022-12-09 | $93.84 | $96.67 | $93.24 | $94.70 | $94.70 | 4,405,805 |
| 2022-12-08 | $92.97 | $95.61 | $91.75 | $94.83 | $94.83 | 6,115,721 |
| 2022-12-07 | $88.81 | $91.67 | $86.88 | $91.50 | $91.50 | 12,640,481 |
| 2022-12-06 | $98.25 | $98.50 | $91.90 | $93.12 | $93.12 | 8,380,946 |
| 2022-12-05 | $100.00 | $101.17 | $98.04 | $98.51 | $98.51 | 3,601,549 |
| 2022-12-02 | $99.25 | $101.74 | $98.97 | $101.00 | $101.00 | 4,128,629 |
| 2022-12-01 | $101.49 | $102.76 | $99.55 | $101.27 | $101.27 | 5,040,308 |
| 2022-11-30 | $95.86 | $102.25 | $95.72 | $102.14 | $102.14 | 8,387,537 |
| 2022-11-29 | $96.10 | $97.26 | $95.30 | $95.38 | $95.38 | 3,694,023 |
| 2022-11-28 | $97.00 | $98.32 | $94.81 | $95.30 | $95.30 | 5,136,713 |
| 2022-11-25 | $96.97 | $98.83 | $96.76 | $97.67 | $97.67 | 2,245,116 |
| 2022-11-23 | $95.56 | $97.05 | $94.34 | $96.63 | $96.63 | 4,337,602 |
| 2022-11-22 | $93.53 | $95.37 | $92.98 | $95.28 | $95.28 | 5,951,592 |
| 2022-11-21 | $97.01 | $97.85 | $93.92 | $95.71 | $95.71 | 5,145,740 |
| 2022-11-18 | $100.84 | $100.84 | $96.60 | $97.77 | $97.77 | 5,913,126 |
| 2022-11-17 | $101.83 | $101.98 | $98.85 | $99.30 | $99.30 | 5,181,201 |
| 2022-11-16 | $107.70 | $107.70 | $104.38 | $104.43 | $104.43 | 3,681,831 |
| 2022-11-15 | $109.27 | $111.24 | $106.60 | $107.01 | $107.01 | 5,357,427 |
| 2022-11-14 | $107.74 | $108.69 | $105.04 | $105.16 | $105.16 | 4,951,447 |
| 2022-11-11 | $103.45 | $109.77 | $102.16 | $109.57 | $109.57 | 6,864,381 |
| 2022-11-10 | $100.91 | $102.50 | $99.04 | $102.40 | $102.40 | 7,343,018 |
| 2022-11-09 | $97.75 | $99.09 | $95.15 | $95.79 | $95.79 | 4,650,860 |
| 2022-11-08 | $95.53 | $101.92 | $94.27 | $98.90 | $98.90 | 7,829,381 |
| 2022-11-07 | $96.76 | $97.25 | $93.28 | $95.46 | $95.46 | 7,972,690 |
| 2022-11-04 | $95.00 | $96.16 | $92.01 | $96.09 | $96.09 | 9,717,396 |
| 2022-11-03 | $94.08 | $95.31 | $91.27 | $92.02 | $92.02 | 10,007,310 |
| 2022-11-02 | $102.65 | $104.98 | $94.25 | $94.41 | $94.41 | 29,191,366 |
| 2022-11-01 | $110.97 | $113.10 | $108.00 | $109.05 | $109.05 | 15,979,816 |
| 2022-10-31 | $113.06 | $113.80 | $106.67 | $106.91 | $106.91 | 10,733,821 |
| 2022-10-28 | $111.19 | $115.25 | $110.39 | $115.21 | $115.21 | 4,757,271 |
| 2022-10-27 | $116.05 | $116.37 | $111.93 | $112.06 | $112.06 | 4,593,997 |
| 2022-10-26 | $117.00 | $119.91 | $114.97 | $115.31 | $115.31 | 4,268,449 |
| 2022-10-25 | $115.37 | $119.38 | $112.63 | $118.45 | $118.45 | 6,278,920 |
| 2022-10-24 | $118.33 | $119.07 | $112.82 | $116.39 | $116.39 | 4,452,813 |
| 2022-10-21 | $116.76 | $120.34 | $114.64 | $119.95 | $119.95 | 4,146,060 |
| 2022-10-20 | $116.35 | $120.56 | $116.00 | $117.00 | $117.00 | 3,962,235 |
| 2022-10-19 | $116.24 | $118.84 | $115.30 | $116.87 | $116.87 | 3,404,713 |
| 2022-10-18 | $120.03 | $120.71 | $115.70 | $117.94 | $117.94 | 5,580,013 |
| 2022-10-17 | $112.33 | $116.76 | $111.03 | $116.50 | $116.50 | 5,423,881 |
| 2022-10-14 | $115.00 | $116.45 | $109.01 | $109.16 | $109.16 | 5,001,698 |
| 2022-10-13 | $107.30 | $113.13 | $105.30 | $112.65 | $112.65 | 6,172,480 |
| 2022-10-12 | $107.47 | $112.98 | $106.11 | $112.35 | $112.35 | 5,547,542 |
| 2022-10-11 | $110.99 | $111.00 | $103.60 | $106.82 | $106.82 | 5,696,693 |
| 2022-10-10 | $108.55 | $111.62 | $107.41 | $110.99 | $110.99 | 3,945,173 |
| 2022-10-07 | $108.87 | $109.53 | $107.10 | $108.54 | $108.54 | 3,342,708 |
| 2022-10-06 | $112.00 | $114.41 | $110.20 | $111.58 | $111.58 | 3,446,542 |
| 2022-10-05 | $110.52 | $112.34 | $107.84 | $111.76 | $111.76 | 4,008,655 |
| 2022-10-04 | $109.14 | $111.61 | $108.68 | $110.81 | $110.81 | 4,834,992 |
| 2022-10-03 | $105.49 | $106.35 | $102.18 | $105.00 | $105.00 | 6,208,938 |
| 2022-09-30 | $104.76 | $109.08 | $104.73 | $105.04 | $105.04 | 4,750,577 |
| 2022-09-29 | $109.19 | $109.48 | $105.17 | $106.66 | $106.66 | 4,264,336 |
| 2022-09-28 | $106.70 | $111.13 | $105.78 | $110.69 | $110.69 | 4,518,240 |
| 2022-09-27 | $106.04 | $108.17 | $104.14 | $106.37 | $106.37 | 5,081,006 |
| 2022-09-26 | $101.78 | $105.36 | $101.56 | $103.23 | $103.23 | 5,278,759 |
| 2022-09-23 | $102.20 | $103.18 | $99.71 | $101.75 | $101.75 | 6,245,555 |
| 2022-09-22 | $112.67 | $113.72 | $103.26 | $103.72 | $103.72 | 8,381,930 |
| 2022-09-21 | $116.37 | $119.33 | $112.36 | $114.01 | $114.01 | 6,898,713 |
| 2022-09-20 | $117.93 | $121.66 | $116.62 | $116.71 | $116.71 | 5,610,900 |
| 2022-09-19 | $116.87 | $119.78 | $116.47 | $118.78 | $118.78 | 4,715,382 |
| 2022-09-16 | $121.11 | $122.26 | $117.59 | $118.75 | $118.75 | 13,704,405 |
| 2022-09-15 | $125.29 | $129.38 | $124.28 | $125.04 | $125.04 | 6,606,137 |
| 2022-09-14 | $121.63 | $127.00 | $119.51 | $126.80 | $126.80 | 5,690,127 |
| 2022-09-13 | $119.70 | $123.86 | $119.05 | $121.54 | $121.54 | 7,126,468 |
| 2022-09-12 | $124.25 | $127.24 | $123.79 | $124.79 | $124.79 | 6,993,308 |
| 2022-09-09 | $120.02 | $123.71 | $119.90 | $123.48 | $123.48 | 5,418,591 |
| 2022-09-08 | $114.00 | $119.35 | $114.00 | $118.58 | $118.58 | 4,063,966 |
| 2022-09-07 | $112.85 | $116.44 | $112.71 | $116.07 | $116.07 | 4,619,318 |
| 2022-09-06 | $114.09 | $114.52 | $110.50 | $113.70 | $113.70 | 4,062,131 |
| 2022-09-02 | $114.32 | $116.46 | $112.33 | $113.64 | $113.64 | 4,121,736 |
| 2022-09-01 | $111.10 | $114.08 | $108.17 | $113.40 | $113.40 | 5,661,493 |
| 2022-08-31 | $113.49 | $115.58 | $112.40 | $113.12 | $113.12 | 6,191,562 |
| 2022-08-30 | $114.50 | $116.02 | $110.44 | $112.56 | $112.56 | 4,507,191 |
| 2022-08-29 | $111.77 | $115.80 | $111.53 | $113.54 | $113.54 | 4,613,351 |
| 2022-08-26 | $117.06 | $118.27 | $112.78 | $112.82 | $112.82 | 3,778,708 |
| 2022-08-25 | $115.89 | $117.95 | $115.42 | $117.03 | $117.03 | 4,021,587 |
| 2022-08-24 | $110.93 | $115.57 | $110.84 | $114.51 | $114.51 | 3,633,950 |
| 2022-08-23 | $112.41 | $114.02 | $111.41 | $111.60 | $111.60 | 5,447,183 |
| 2022-08-22 | $110.36 | $114.23 | $109.97 | $111.39 | $111.39 | 6,057,435 |
| 2022-08-19 | $118.18 | $119.22 | $114.10 | $114.76 | $114.76 | 5,288,830 |
| 2022-08-18 | $121.50 | $122.20 | $120.28 | $121.27 | $121.27 | 3,373,946 |
| 2022-08-17 | $121.63 | $123.27 | $120.64 | $121.87 | $121.87 | 4,336,182 |
| 2022-08-16 | $124.23 | $125.42 | $122.62 | $124.18 | $124.18 | 4,371,514 |
| 2022-08-15 | $123.55 | $126.43 | $123.20 | $126.04 | $126.04 | 4,884,711 |
| 2022-08-12 | $122.80 | $125.00 | $121.12 | $124.51 | $124.51 | 5,012,478 |
| 2022-08-11 | $121.30 | $127.09 | $120.96 | $121.50 | $121.50 | 8,110,104 |
| 2022-08-10 | $119.33 | $120.34 | $116.30 | $118.73 | $118.73 | 5,529,014 |
| 2022-08-09 | $115.00 | $115.67 | $112.80 | $114.44 | $114.44 | 4,201,213 |
| 2022-08-08 | $118.16 | $119.64 | $115.43 | $115.82 | $115.82 | 5,382,935 |
| 2022-08-05 | $115.52 | $118.87 | $114.82 | $117.11 | $117.11 | 6,494,951 |
| 2022-08-04 | $114.31 | $119.24 | $114.26 | $119.22 | $119.22 | 9,180,317 |
| 2022-08-03 | $108.23 | $115.57 | $107.65 | $115.02 | $115.02 | 23,354,938 |
| 2022-08-02 | $111.67 | $117.78 | $111.10 | $116.34 | $116.34 | 15,208,217 |
| 2022-08-01 | $110.00 | $113.96 | $107.48 | $111.20 | $111.20 | 6,019,506 |
| 2022-07-29 | $108.20 | $111.16 | $107.11 | $110.98 | $110.98 | 4,637,779 |
| 2022-07-28 | $108.17 | $110.06 | $104.68 | $108.84 | $108.84 | 4,471,883 |
| 2022-07-27 | $105.79 | $107.99 | $104.06 | $107.36 | $107.36 | 5,362,726 |
| 2022-07-26 | $102.38 | $103.63 | $101.10 | $101.91 | $101.91 | 4,190,993 |
| 2022-07-25 | $103.78 | $105.26 | $101.48 | $104.95 | $104.95 | 3,142,931 |
| 2022-07-22 | $108.31 | $110.10 | $102.93 | $103.97 | $103.97 | 4,243,932 |
| 2022-07-21 | $106.98 | $108.50 | $104.41 | $108.14 | $108.14 | 4,284,851 |
| 2022-07-20 | $103.11 | $108.92 | $102.75 | $107.73 | $107.73 | 6,834,133 |
| 2022-07-19 | $99.70 | $102.71 | $98.76 | $102.20 | $102.20 | 5,603,808 |
| 2022-07-18 | $96.78 | $101.88 | $95.98 | $97.67 | $97.67 | 7,171,484 |
| 2022-07-15 | $92.55 | $95.65 | $90.66 | $94.66 | $94.66 | 7,497,187 |
| 2022-07-14 | $94.28 | $94.58 | $90.17 | $91.05 | $91.05 | 8,334,633 |
| 2022-07-13 | $93.75 | $96.59 | $91.61 | $95.64 | $95.64 | 6,967,800 |
| 2022-07-12 | $95.30 | $97.69 | $93.32 | $96.55 | $96.55 | 4,170,185 |
| 2022-07-11 | $96.00 | $97.09 | $93.27 | $95.10 | $95.10 | 6,043,682 |
| 2022-07-08 | $96.23 | $98.12 | $93.24 | $97.35 | $97.35 | 5,669,474 |
| 2022-07-07 | $93.66 | $97.55 | $92.16 | $97.50 | $97.50 | 7,480,538 |
| 2022-07-06 | $95.29 | $96.17 | $91.80 | $92.88 | $92.88 | 5,702,961 |
| 2022-07-05 | $88.88 | $96.01 | $86.75 | $95.94 | $95.94 | 7,653,996 |
| 2022-07-01 | $89.09 | $91.46 | $87.43 | $91.41 | $91.41 | 5,995,434 |
| 2022-06-30 | $92.49 | $92.91 | $86.71 | $89.08 | $89.08 | 9,007,783 |
| 2022-06-29 | $96.83 | $97.00 | $92.05 | $93.93 | $93.93 | 6,522,572 |
| 2022-06-28 | $103.34 | $105.45 | $97.09 | $97.53 | $97.53 | 7,747,662 |
| 2022-06-27 | $103.96 | $104.17 | $99.33 | $101.50 | $101.50 | 7,352,143 |
| 2022-06-24 | $97.52 | $104.18 | $96.33 | $103.51 | $103.51 | 28,797,396 |
| 2022-06-23 | $100.00 | $100.80 | $93.02 | $95.72 | $95.72 | 12,340,821 |
| 2022-06-22 | $99.00 | $102.50 | $98.72 | $99.53 | $99.53 | 8,986,027 |
| 2022-06-21 | $102.69 | $104.89 | $101.62 | $102.27 | $102.27 | 6,532,713 |
| 2022-06-17 | $93.53 | $100.61 | $93.53 | $99.49 | $99.49 | 11,293,112 |
| 2022-06-16 | $96.19 | $97.50 | $92.09 | $93.26 | $93.26 | 9,435,656 |
| 2022-06-15 | $100.02 | $103.65 | $98.92 | $101.47 | $101.47 | 6,260,439 |
| 2022-06-14 | $99.54 | $101.35 | $97.20 | $98.87 | $98.87 | 5,915,344 |
| 2022-06-13 | $102.85 | $105.33 | $98.36 | $98.93 | $98.93 | 9,587,311 |
| 2022-06-10 | $111.80 | $115.13 | $108.32 | $108.91 | $108.91 | 6,941,056 |
| 2022-06-09 | $122.31 | $122.98 | $115.42 | $115.72 | $115.72 | 5,315,873 |
| 2022-06-08 | $121.43 | $125.51 | $121.23 | $123.77 | $123.77 | 3,775,619 |
| 2022-06-07 | $119.76 | $123.91 | $119.12 | $122.90 | $122.90 | 3,331,236 |
| 2022-06-06 | $123.33 | $124.18 | $119.92 | $122.02 | $122.02 | 4,160,239 |
| 2022-06-03 | $118.07 | $121.50 | $117.56 | $119.83 | $119.83 | 4,584,611 |
| 2022-06-02 | $117.13 | $123.00 | $116.27 | $121.26 | $121.26 | 5,177,244 |
| 2022-06-01 | $121.05 | $121.07 | $114.40 | $116.72 | $116.72 | 6,879,606 |
| 2022-05-31 | $120.50 | $122.30 | $117.16 | $120.87 | $120.87 | 9,117,555 |
| 2022-05-27 | $116.00 | $120.70 | $115.77 | $120.50 | $120.50 | 7,391,500 |
| 2022-05-26 | $109.74 | $115.55 | $108.11 | $114.30 | $114.30 | 6,883,200 |
| 2022-05-25 | $105.89 | $111.94 | $104.97 | $110.40 | $110.40 | 6,203,324 |
| 2022-05-24 | $111.28 | $111.42 | $103.74 | $106.24 | $106.24 | 6,415,752 |
| 2022-05-23 | $113.55 | $115.15 | $110.93 | $113.28 | $113.28 | 6,000,751 |
| 2022-05-20 | $115.46 | $116.25 | $108.50 | $112.55 | $112.55 | 6,961,860 |
| 2022-05-19 | $108.18 | $116.35 | $107.45 | $114.17 | $114.17 | 8,926,616 |
| 2022-05-18 | $116.11 | $117.04 | $107.62 | $108.03 | $108.03 | 9,718,744 |
| 2022-05-17 | $119.97 | $120.18 | $114.51 | $117.50 | $117.50 | 6,962,904 |
| 2022-05-16 | $121.00 | $121.07 | $113.25 | $114.44 | $114.44 | 7,588,370 |
| 2022-05-13 | $119.96 | $123.29 | $118.82 | $121.45 | $121.45 | 8,595,379 |
| 2022-05-12 | $113.66 | $120.49 | $111.22 | $115.94 | $115.94 | 9,264,303 |
| 2022-05-11 | $114.53 | $123.77 | $112.37 | $116.15 | $116.15 | 13,661,360 |
| 2022-05-10 | $122.95 | $123.46 | $113.53 | $116.13 | $116.13 | 13,638,465 |
| 2022-05-09 | $131.76 | $131.89 | $118.83 | $119.37 | $119.37 | 14,430,889 |
| 2022-05-06 | $142.70 | $143.11 | $133.04 | $135.84 | $135.84 | 9,573,058 |
| 2022-05-05 | $152.19 | $153.88 | $140.86 | $143.09 | $143.09 | 11,367,225 |
| 2022-05-04 | $152.55 | $158.74 | $145.87 | $156.18 | $156.18 | 20,484,060 |
| 2022-05-03 | $154.09 | $154.49 | $141.58 | $145.00 | $145.00 | 16,774,660 |
| 2022-05-02 | $153.21 | $155.13 | $147.21 | $152.78 | $152.78 | 5,945,287 |
| 2022-04-29 | $158.88 | $163.24 | $153.00 | $153.21 | $153.21 | 4,033,057 |
| 2022-04-28 | $154.01 | $161.26 | $153.66 | $159.74 | $159.74 | 4,854,490 |
| 2022-04-27 | $153.82 | $157.30 | $150.44 | $152.23 | $152.23 | 4,825,954 |
| 2022-04-26 | $158.40 | $159.20 | $152.80 | $153.04 | $153.04 | 3,998,682 |
| 2022-04-25 | $154.33 | $159.79 | $152.10 | $158.39 | $158.39 | 3,868,115 |
| 2022-04-22 | $157.84 | $161.67 | $154.78 | $156.09 | $156.09 | 3,863,419 |
| 2022-04-21 | $168.98 | $170.93 | $156.68 | $157.91 | $157.91 | 4,714,572 |
| 2022-04-20 | $172.61 | $172.61 | $164.31 | $164.55 | $164.55 | 3,967,925 |
| 2022-04-19 | $165.74 | $170.82 | $165.71 | $170.12 | $170.12 | 2,857,124 |
| 2022-04-18 | $169.27 | $170.12 | $164.35 | $165.74 | $165.74 | 3,339,887 |
| 2022-04-14 | $171.66 | $174.64 | $170.30 | $170.70 | $170.70 | 5,125,142 |
| 2022-04-13 | $160.84 | $172.96 | $160.65 | $171.85 | $171.85 | 7,211,893 |
| 2022-04-12 | $163.70 | $166.11 | $157.28 | $160.11 | $160.11 | 4,113,036 |
| 2022-04-11 | $159.84 | $163.57 | $157.41 | $160.25 | $160.25 | 3,877,215 |
| 2022-04-08 | $162.52 | $164.90 | $159.35 | $162.56 | $162.56 | 3,448,377 |
| 2022-04-07 | $163.19 | $167.86 | $161.71 | $165.91 | $165.91 | 4,146,557 |
| 2022-04-06 | $167.05 | $168.77 | $161.58 | $164.66 | $164.66 | 4,287,691 |
| 2022-04-05 | $177.19 | $179.09 | $170.12 | $171.21 | $171.21 | 3,918,198 |
| 2022-04-04 | $175.02 | $177.02 | $172.59 | $177.02 | $177.02 | 3,500,522 |
| 2022-04-01 | $173.06 | $177.94 | $172.23 | $173.07 | $173.07 | 3,644,935 |
| 2022-03-31 | $173.54 | $176.15 | $171.16 | $171.76 | $171.76 | 3,232,222 |
| 2022-03-30 | $173.13 | $176.82 | $172.02 | $173.63 | $173.63 | 3,707,406 |
| 2022-03-29 | $172.11 | $178.88 | $171.81 | $175.52 | $175.52 | 5,452,762 |
| 2022-03-28 | $167.22 | $168.72 | $162.43 | $167.65 | $167.65 | 3,829,793 |
| 2022-03-25 | $169.94 | $170.61 | $164.13 | $167.22 | $167.22 | 2,952,272 |
| 2022-03-24 | $164.81 | $171.00 | $162.67 | $170.83 | $170.83 | 4,223,466 |
| 2022-03-23 | $163.64 | $166.89 | $162.88 | $164.16 | $164.16 | 2,814,305 |
| 2022-03-22 | $163.61 | $168.18 | $162.00 | $166.44 | $166.44 | 4,038,323 |
| 2022-03-21 | $164.57 | $165.95 | $159.00 | $161.80 | $161.80 | 4,572,974 |
| 2022-03-18 | $156.07 | $167.18 | $155.70 | $167.00 | $167.00 | 8,372,528 |
| 2022-03-17 | $153.79 | $157.60 | $151.05 | $157.55 | $157.55 | 5,031,682 |
| 2022-03-16 | $148.15 | $156.98 | $146.31 | $155.75 | $155.75 | 7,105,370 |
| 2022-03-15 | $140.00 | $144.73 | $138.32 | $143.95 | $143.95 | 5,488,743 |
| 2022-03-14 | $143.41 | $144.67 | $136.04 | $138.50 | $138.50 | 6,330,206 |
| 2022-03-11 | $154.13 | $155.00 | $145.00 | $145.14 | $145.14 | 4,577,255 |
| 2022-03-10 | $145.22 | $152.89 | $144.41 | $151.80 | $151.80 | 5,302,511 |
| 2022-03-09 | $145.43 | $150.99 | $145.33 | $148.31 | $148.31 | 7,023,908 |
| 2022-03-08 | $131.63 | $144.47 | $131.50 | $142.13 | $142.13 | 9,586,994 |
| 2022-03-07 | $145.00 | $145.27 | $131.52 | $131.59 | $131.59 | 9,177,270 |
| 2022-03-04 | $150.77 | $151.89 | $140.46 | $142.70 | $142.70 | 8,397,063 |
| 2022-03-03 | $158.33 | $159.22 | $150.99 | $151.69 | $151.69 | 4,045,757 |
| 2022-03-02 | $152.48 | $158.08 | $151.89 | $157.53 | $157.53 | 5,028,250 |
| 2022-03-01 | $150.53 | $154.22 | $149.95 | $151.01 | $151.01 | 5,165,768 |
| 2022-02-28 | $155.03 | $155.10 | $148.30 | $151.49 | $151.49 | 11,078,496 |
| 2022-02-25 | $159.26 | $159.45 | $152.91 | $155.09 | $155.09 | 6,173,207 |
| 2022-02-24 | $141.30 | $158.96 | $141.18 | $158.26 | $158.26 | 10,354,648 |
| 2022-02-23 | $165.93 | $166.66 | $149.85 | $150.04 | $150.04 | 9,778,477 |
| 2022-02-22 | $172.13 | $176.38 | $161.32 | $165.24 | $165.24 | 8,340,754 |
| 2022-02-18 | $180.26 | $182.66 | $173.62 | $174.90 | $174.90 | 8,848,753 |
| 2022-02-17 | $184.90 | $188.98 | $181.54 | $183.60 | $183.60 | 7,779,201 |
| 2022-02-16 | $178.30 | $191.73 | $178.00 | $186.64 | $186.64 | 22,252,851 |
| 2022-02-15 | $172.92 | $180.63 | $172.75 | $180.07 | $180.07 | 11,733,939 |
| 2022-02-14 | $166.63 | $171.80 | $165.03 | $169.66 | $169.66 | 4,847,552 |
| 2022-02-11 | $175.31 | $176.74 | $164.83 | $166.53 | $166.53 | 6,464,397 |
| 2022-02-10 | $165.25 | $177.06 | $165.25 | $171.95 | $171.95 | 8,261,379 |
| 2022-02-09 | $165.37 | $170.07 | $165.08 | $169.53 | $169.53 | 4,868,311 |
| 2022-02-08 | $154.00 | $163.08 | $153.44 | $162.26 | $162.26 | 4,309,070 |
| 2022-02-07 | $156.79 | $160.88 | $155.95 | $157.91 | $157.91 | 4,690,668 |
| 2022-02-04 | $150.14 | $157.24 | $150.00 | $155.56 | $155.56 | 4,687,701 |
| 2022-02-03 | $147.97 | $152.18 | $146.68 | $149.57 | $149.57 | 4,577,057 |
| 2022-02-02 | $156.31 | $156.51 | $150.71 | $151.76 | $151.76 | 3,678,315 |
| 2022-02-01 | $155.35 | $157.39 | $152.50 | $156.94 | $156.94 | 3,799,303 |
| 2022-01-31 | $144.80 | $153.97 | $143.81 | $153.97 | $153.97 | 5,463,016 |
| 2022-01-28 | $138.55 | $143.11 | $134.37 | $142.77 | $142.77 | 5,604,415 |
| 2022-01-27 | $143.48 | $145.55 | $137.92 | $138.41 | $138.41 | 4,493,776 |
| 2022-01-26 | $149.29 | $152.40 | $140.04 | $142.14 | $142.14 | 6,990,314 |
| 2022-01-25 | $143.90 | $147.38 | $140.13 | $144.56 | $144.56 | 5,704,888 |
| 2022-01-24 | $150.00 | $151.16 | $135.76 | $147.90 | $147.90 | 14,627,354 |
| 2022-01-21 | $156.82 | $160.20 | $152.41 | $156.73 | $156.73 | 7,242,250 |
| 2022-01-20 | $157.81 | $165.20 | $157.35 | $158.00 | $158.00 | 4,941,879 |
| 2022-01-19 | $157.00 | $160.23 | $154.44 | $154.58 | $154.58 | 5,078,626 |
| 2022-01-18 | $156.91 | $160.79 | $153.87 | $154.69 | $154.69 | 5,768,963 |
| 2022-01-14 | $165.75 | $167.63 | $160.24 | $163.99 | $163.99 | 4,144,039 |
| 2022-01-13 | $170.23 | $171.99 | $165.77 | $166.00 | $166.00 | 4,893,757 |
| 2022-01-12 | $170.24 | $171.04 | $165.11 | $169.54 | $169.54 | 3,534,275 |
| 2022-01-11 | $160.71 | $169.39 | $159.08 | $168.61 | $168.61 | 5,321,334 |
| 2022-01-10 | $159.76 | $161.70 | $152.10 | $160.71 | $160.71 | 6,973,588 |
| 2022-01-07 | $159.18 | $166.88 | $158.46 | $166.05 | $166.05 | 5,624,579 |
| 2022-01-06 | $160.29 | $163.73 | $156.34 | $159.75 | $159.75 | 5,049,594 |
| 2022-01-05 | $169.88 | $175.11 | $162.24 | $162.25 | $162.25 | 4,804,571 |
| 2022-01-04 | $174.15 | $175.90 | $167.20 | $170.80 | $170.80 | 4,079,976 |
| 2022-01-03 | $165.30 | $172.84 | $165.22 | $172.68 | $172.68 | 4,241,965 |
| 2021-12-31 | $168.78 | $170.87 | $166.08 | $166.49 | $166.49 | 2,591,090 |
| 2021-12-30 | $167.06 | $170.85 | $165.71 | $168.78 | $168.78 | 2,181,120 |
| 2021-12-29 | $169.52 | $170.48 | $165.02 | $167.44 | $167.44 | 1,995,405 |
| 2021-12-28 | $171.32 | $172.73 | $167.73 | $169.71 | $169.71 | 2,297,204 |
| 2021-12-27 | $169.81 | $172.43 | $168.78 | $171.68 | $171.68 | 2,726,288 |
| 2021-12-23 | $170.50 | $171.99 | $166.89 | $171.31 | $171.31 | 4,017,435 |
| 2021-12-22 | $165.68 | $170.68 | $162.80 | $169.29 | $169.29 | 4,802,483 |
| 2021-12-21 | $159.50 | $167.28 | $158.37 | $165.66 | $165.66 | 6,293,459 |
| 2021-12-20 | $151.16 | $158.48 | $151.00 | $157.23 | $157.23 | 4,639,263 |
| 2021-12-17 | $154.62 | $158.31 | $149.44 | $157.91 | $157.91 | 24,062,440 |
| 2021-12-16 | $166.25 | $167.73 | $153.60 | $156.38 | $156.38 | 9,415,120 |
| 2021-12-15 | $167.64 | $168.96 | $160.18 | $168.14 | $168.14 | 6,678,543 |
| 2021-12-14 | $168.30 | $169.91 | $164.50 | $167.96 | $167.96 | 5,660,417 |
| 2021-12-13 | $178.25 | $180.00 | $168.89 | $171.04 | $171.04 | 7,263,664 |
| 2021-12-10 | $178.15 | $181.10 | $175.85 | $180.42 | $180.42 | 3,980,441 |
| 2021-12-09 | $182.09 | $185.30 | $179.28 | $181.46 | $181.46 | 3,518,025 |
| 2021-12-08 | $186.00 | $187.50 | $182.14 | $186.49 | $186.49 | 4,218,671 |
| 2021-12-07 | $185.61 | $187.50 | $182.02 | $183.14 | $183.14 | 6,264,558 |
| 2021-12-06 | $167.28 | $181.93 | $162.85 | $180.85 | $180.85 | 9,813,848 |
| 2021-12-03 | $168.98 | $170.73 | $162.14 | $166.75 | $166.75 | 6,460,855 |
| 2021-12-02 | $161.36 | $170.30 | $160.49 | $169.60 | $169.60 | 5,687,601 |
| 2021-12-01 | $174.01 | $180.13 | $162.03 | $163.08 | $163.08 | 7,657,589 |
| 2021-11-30 | $176.41 | $180.64 | $170.92 | $172.54 | $172.54 | 10,682,739 |
| 2021-11-29 | $176.88 | $180.70 | $175.90 | $180.08 | $180.08 | 5,317,368 |
| 2021-11-26 | $167.76 | $174.64 | $167.04 | $173.86 | $173.86 | 6,044,126 |
| 2021-11-24 | $175.63 | $182.78 | $175.00 | $179.89 | $179.89 | 4,763,328 |
| 2021-11-23 | $181.14 | $183.73 | $175.25 | $178.27 | $178.27 | 6,456,729 |
| 2021-11-22 | $190.44 | $190.76 | $176.72 | $181.73 | $181.73 | 12,626,362 |
| 2021-11-19 | $196.60 | $199.36 | $190.50 | $196.42 | $196.42 | 8,185,488 |
| 2021-11-18 | $199.34 | $205.00 | $196.00 | $204.33 | $204.33 | 4,601,086 |
| 2021-11-17 | $207.00 | $212.58 | $198.40 | $199.11 | $199.11 | 6,383,375 |
| 2021-11-16 | $205.59 | $209.93 | $203.47 | $207.04 | $207.04 | 4,431,316 |
| 2021-11-15 | $206.20 | $209.24 | $204.16 | $207.21 | $207.21 | 7,479,309 |
| 2021-11-12 | $192.47 | $208.16 | $192.06 | $206.54 | $206.54 | 12,036,965 |
| 2021-11-11 | $195.20 | $197.93 | $190.77 | $191.61 | $191.61 | 5,899,031 |
| 2021-11-10 | $190.23 | $195.00 | $189.28 | $192.22 | $192.22 | 6,704,083 |
| 2021-11-09 | $201.44 | $201.50 | $187.50 | $194.68 | $194.68 | 8,946,266 |
| 2021-11-08 | $203.35 | $211.34 | $199.75 | $200.32 | $200.32 | 12,855,319 |
| 2021-11-05 | $186.15 | $203.30 | $185.94 | $201.62 | $201.62 | 27,330,521 |
| 2021-11-04 | $175.95 | $179.44 | $173.96 | $178.45 | $178.45 | 9,664,613 |
| 2021-11-03 | $171.89 | $173.75 | $170.93 | $172.87 | $172.87 | 2,827,068 |
| 2021-11-02 | $174.95 | $175.30 | $170.58 | $172.87 | $172.87 | 3,278,277 |
| 2021-11-01 | $170.50 | $175.44 | $170.50 | $174.60 | $174.60 | 4,374,990 |
| 2021-10-29 | $171.39 | $171.39 | $168.85 | $170.66 | $170.66 | 2,294,417 |
| 2021-10-28 | $170.20 | $171.85 | $168.71 | $171.70 | $171.70 | 2,143,659 |
| 2021-10-27 | $170.74 | $172.65 | $168.88 | $169.10 | $169.10 | 3,009,842 |
| 2021-10-26 | $170.40 | $172.00 | $167.90 | $171.14 | $171.14 | 2,937,893 |
| 2021-10-25 | $166.69 | $170.33 | $166.65 | $169.24 | $169.24 | 2,620,794 |
| 2021-10-22 | $169.30 | $169.44 | $165.16 | $166.64 | $166.64 | 2,985,991 |
| 2021-10-21 | $169.07 | $171.53 | $167.70 | $170.50 | $170.50 | 2,889,355 |
| 2021-10-20 | $170.06 | $171.94 | $168.20 | $169.76 | $169.76 | 2,687,022 |
| 2021-10-19 | $172.57 | $172.81 | $170.06 | $170.74 | $170.74 | 2,776,646 |
| 2021-10-18 | $167.50 | $172.70 | $167.11 | $172.32 | $172.32 | 2,793,704 |
| 2021-10-15 | $171.90 | $172.95 | $168.58 | $169.18 | $169.18 | 3,592,734 |
| 2021-10-14 | $175.24 | $176.75 | $170.04 | $170.50 | $170.50 | 4,145,257 |
| 2021-10-13 | $173.00 | $175.19 | $171.80 | $173.58 | $173.58 | 3,523,610 |
| 2021-10-12 | $172.69 | $175.90 | $171.23 | $172.75 | $172.75 | 6,028,098 |
| 2021-10-11 | $170.00 | $171.54 | $166.63 | $166.67 | $166.67 | 2,046,310 |
| 2021-10-08 | $170.10 | $174.10 | $169.48 | $169.97 | $169.97 | 2,265,114 |
| 2021-10-07 | $170.00 | $171.27 | $168.60 | $169.60 | $169.60 | 2,119,612 |
| 2021-10-06 | $161.39 | $167.32 | $160.63 | $167.25 | $167.25 | 2,461,482 |
| 2021-10-05 | $165.67 | $166.59 | $162.43 | $164.74 | $164.74 | 4,340,100 |
| 2021-10-04 | $171.99 | $172.26 | $164.03 | $164.50 | $164.50 | 4,459,382 |
| 2021-10-01 | $170.31 | $173.20 | $168.55 | $173.01 | $173.01 | 4,963,044 |
| 2021-09-30 | $168.10 | $169.50 | $165.71 | $167.75 | $167.75 | 2,663,690 |
| 2021-09-29 | $170.10 | $171.22 | $166.55 | $168.07 | $168.07 | 2,788,740 |
| 2021-09-28 | $172.52 | $173.56 | $166.90 | $168.58 | $168.58 | 4,362,803 |
| 2021-09-27 | $175.00 | $176.32 | $172.02 | $174.26 | $174.26 | 3,551,430 |
| 2021-09-24 | $174.53 | $176.96 | $173.61 | $175.88 | $175.88 | 4,084,868 |
| 2021-09-23 | $171.55 | $176.00 | $170.50 | $175.13 | $175.13 | 5,370,786 |
| 2021-09-22 | $170.03 | $171.81 | $167.37 | $169.96 | $169.96 | 4,353,595 |
| 2021-09-21 | $164.00 | $170.01 | $162.96 | $169.29 | $169.29 | 8,592,501 |
| 2021-09-20 | $162.24 | $166.54 | $159.45 | $161.64 | $161.64 | 6,846,832 |
| 2021-09-17 | $169.30 | $170.00 | $163.61 | $166.59 | $166.59 | 20,024,675 |
| 2021-09-16 | $165.26 | $169.45 | $165.04 | $168.15 | $168.15 | 6,094,825 |
| 2021-09-15 | $162.32 | $166.63 | $160.49 | $166.37 | $166.37 | 5,656,017 |
| 2021-09-14 | $160.66 | $164.70 | $159.41 | $163.30 | $163.30 | 4,655,503 |
| 2021-09-13 | $160.25 | $162.99 | $154.79 | $160.32 | $160.32 | 7,520,949 |
| 2021-09-10 | $166.95 | $168.24 | $165.01 | $165.20 | $165.20 | 3,985,251 |
| 2021-09-09 | $163.00 | $166.97 | $160.83 | $166.00 | $166.00 | 5,935,754 |
| 2021-09-08 | $163.23 | $166.55 | $161.60 | $163.93 | $163.93 | 5,866,501 |
| 2021-09-07 | $159.72 | $165.74 | $159.55 | $165.00 | $165.00 | 11,017,034 |
| 2021-09-03 | $158.05 | $160.64 | $157.20 | $158.00 | $158.00 | 4,460,935 |
| 2021-09-02 | $156.50 | $159.46 | $156.50 | $157.20 | $157.20 | 3,302,257 |
| 2021-09-01 | $154.84 | $158.64 | $154.29 | $156.59 | $156.59 | 4,324,746 |
| 2021-08-31 | $155.94 | $158.15 | $153.58 | $154.99 | $154.99 | 7,403,951 |
| 2021-08-30 | $154.41 | $157.49 | $151.92 | $156.02 | $156.02 | 3,968,745 |
| 2021-08-27 | $152.25 | $156.44 | $151.45 | $154.18 | $154.18 | 4,818,820 |
| 2021-08-26 | $159.34 | $159.50 | $151.45 | $152.73 | $152.73 | 7,242,951 |
| 2021-08-25 | $158.76 | $163.06 | $158.00 | $160.35 | $160.35 | 7,267,704 |
| 2021-08-24 | $147.00 | $161.98 | $146.50 | $161.42 | $161.42 | 22,096,778 |
| 2021-08-23 | $144.90 | $147.63 | $144.15 | $146.79 | $146.79 | 4,727,431 |
| 2021-08-20 | $142.00 | $143.95 | $141.50 | $143.70 | $143.70 | 2,996,182 |
| 2021-08-19 | $143.79 | $145.28 | $141.92 | $142.65 | $142.65 | 4,732,393 |
| 2021-08-18 | $144.02 | $148.68 | $141.70 | $146.74 | $146.74 | 5,190,073 |
| 2021-08-17 | $145.00 | $148.20 | $143.58 | $143.90 | $143.90 | 7,855,110 |
| 2021-08-16 | $151.99 | $152.03 | $144.90 | $148.57 | $148.57 | 7,720,442 |
| 2021-08-13 | $146.66 | $152.76 | $144.51 | $152.76 | $152.76 | 16,648,021 |
| 2021-08-12 | $148.86 | $151.68 | $146.55 | $151.15 | $151.15 | 8,925,109 |
| 2021-08-11 | $147.54 | $149.28 | $145.16 | $148.16 | $148.16 | 6,717,728 |
| 2021-08-10 | $149.37 | $150.76 | $147.85 | $147.95 | $147.95 | 5,149,830 |
| 2021-08-09 | $148.74 | $151.00 | $148.70 | $149.44 | $149.44 | 5,541,924 |
| 2021-08-06 | $148.99 | $150.19 | $147.55 | $149.99 | $149.99 | 4,043,474 |
| 2021-08-05 | $146.67 | $150.41 | $146.40 | $150.32 | $150.32 | 4,737,513 |
| 2021-08-04 | $145.10 | $147.46 | $145.01 | $147.40 | $147.40 | 4,631,430 |
| 2021-08-03 | $147.73 | $147.79 | $143.28 | $145.65 | $145.65 | 5,491,010 |
| 2021-08-02 | $143.85 | $146.27 | $143.40 | $145.49 | $145.49 | 4,522,437 |
| 2021-07-30 | $141.75 | $144.69 | $141.74 | $144.01 | $144.01 | 4,167,130 |
| 2021-07-29 | $143.65 | $145.00 | $141.71 | $143.47 | $143.47 | 4,969,865 |
| 2021-07-28 | $141.31 | $143.73 | $141.03 | $143.30 | $143.30 | 4,466,785 |
| 2021-07-27 | $141.26 | $142.52 | $138.31 | $141.58 | $141.58 | 5,113,147 |
| 2021-07-26 | $139.13 | $142.19 | $137.20 | $142.00 | $142.00 | 6,489,516 |
| 2021-07-23 | $139.80 | $140.00 | $137.41 | $138.73 | $138.73 | 2,811,110 |
| 2021-07-22 | $141.29 | $141.29 | $137.66 | $139.47 | $139.47 | 4,628,360 |
| 2021-07-21 | $136.71 | $140.15 | $135.73 | $139.25 | $139.25 | 5,269,631 |
| 2021-07-20 | $132.75 | $137.44 | $131.70 | $136.09 | $136.09 | 6,274,608 |
| 2021-07-19 | $131.36 | $133.77 | $130.31 | $131.88 | $131.88 | 7,215,671 |
| 2021-07-16 | $139.69 | $139.79 | $133.51 | $134.31 | $134.31 | 6,094,631 |
| 2021-07-15 | $139.18 | $140.52 | $136.54 | $137.50 | $137.50 | 6,576,068 |
| 2021-07-14 | $143.86 | $144.20 | $139.04 | $139.09 | $139.09 | 8,545,476 |
| 2021-07-13 | $147.70 | $147.70 | $143.00 | $143.41 | $143.41 | 5,871,457 |
| 2021-07-12 | $148.99 | $150.42 | $146.01 | $146.69 | $146.69 | 3,276,273 |
| 2021-07-09 | $143.30 | $150.26 | $143.30 | $149.64 | $149.64 | 7,065,139 |
| 2021-07-08 | $140.43 | $143.73 | $139.53 | $142.53 | $142.53 | 4,827,157 |
| 2021-07-07 | $148.15 | $148.94 | $143.60 | $143.72 | $143.72 | 5,650,921 |
| 2021-07-06 | $150.08 | $152.80 | $147.81 | $148.37 | $148.37 | 5,069,422 |
| 2021-07-02 | $153.31 | $154.95 | $149.56 | $150.23 | $150.23 | 4,844,712 |
| 2021-07-01 | $154.50 | $157.41 | $151.41 | $153.08 | $153.08 | 9,793,859 |
| 2021-06-30 | $145.55 | $154.09 | $144.25 | $153.14 | $153.14 | 9,798,633 |
| 2021-06-29 | $149.75 | $149.94 | $145.77 | $146.08 | $146.08 | 7,478,999 |
| 2021-06-28 | $148.62 | $150.93 | $147.08 | $149.94 | $149.94 | 6,450,955 |
| 2021-06-25 | $151.23 | $153.17 | $149.28 | $149.67 | $149.67 | 6,452,449 |
| 2021-06-24 | $152.67 | $153.63 | $149.86 | $150.73 | $150.73 | 8,173,384 |
| 2021-06-23 | $149.76 | $154.59 | $147.80 | $151.58 | $151.58 | 9,335,718 |
| 2021-06-22 | $149.75 | $151.65 | $148.40 | $149.68 | $149.68 | 5,790,390 |
| 2021-06-21 | $152.52 | $152.61 | $145.83 | $149.70 | $149.70 | 8,040,208 |
| 2021-06-18 | $150.38 | $154.80 | $149.40 | $152.52 | $152.52 | 11,628,917 |
| 2021-06-17 | $148.99 | $152.29 | $148.61 | $150.70 | $150.70 | 8,171,295 |
| 2021-06-16 | $150.95 | $152.35 | $146.92 | $149.15 | $149.15 | 9,603,920 |
| 2021-06-15 | $149.20 | $153.74 | $148.84 | $151.78 | $151.78 | 12,007,681 |
| 2021-06-14 | $149.25 | $149.60 | $146.85 | $149.21 | $149.21 | 6,107,480 |
| 2021-06-11 | $145.87 | $148.95 | $145.20 | $148.44 | $148.44 | 4,819,914 |
| 2021-06-10 | $142.15 | $147.45 | $141.04 | $146.12 | $146.12 | 9,482,482 |
| 2021-06-09 | $148.57 | $149.36 | $144.46 | $144.85 | $144.85 | 5,606,457 |
| 2021-06-08 | $150.60 | $150.75 | $145.80 | $147.01 | $147.01 | 7,125,810 |
| 2021-06-07 | $150.96 | $150.96 | $146.40 | $148.97 | $148.97 | 7,780,222 |
| 2021-06-04 | $145.83 | $151.57 | $145.00 | $150.73 | $150.73 | 8,534,867 |
| 2021-06-03 | $149.55 | $151.12 | $143.80 | $144.19 | $144.19 | 11,083,344 |
| 2021-06-02 | $145.35 | $152.70 | $144.40 | $151.00 | $151.00 | 16,245,118 |
| 2021-06-01 | $143.89 | $146.09 | $141.59 | $144.31 | $144.31 | 16,552,092 |
| 2021-05-28 | $144.76 | $145.00 | $140.25 | $140.40 | $140.40 | 12,000,561 |
| 2021-05-27 | $135.07 | $143.82 | $134.50 | $143.17 | $143.17 | 21,270,189 |
| 2021-05-26 | $134.94 | $135.76 | $133.72 | $134.75 | $134.75 | 8,179,216 |
| 2021-05-25 | $137.40 | $137.85 | $133.56 | $133.99 | $133.99 | 10,435,842 |
| 2021-05-24 | $135.50 | $137.98 | $134.39 | $135.91 | $135.91 | 8,543,614 |
| 2021-05-21 | $136.55 | $137.17 | $132.88 | $134.71 | $134.71 | 10,056,483 |
| 2021-05-20 | $138.84 | $138.89 | $135.65 | $136.20 | $136.20 | 8,903,573 |
| 2021-05-19 | $129.95 | $138.38 | $129.71 | $138.19 | $138.19 | 15,565,537 |
| 2021-05-18 | $134.00 | $138.40 | $131.49 | $135.02 | $135.02 | 18,555,649 |
| 2021-05-17 | $137.16 | $137.79 | $130.25 | $132.50 | $132.50 | 39,755,015 |
| 2021-05-14 | $137.68 | $142.25 | $131.67 | $141.20 | $141.20 | 20,325,381 |
| 2021-05-13 | $142.25 | $142.33 | $131.28 | $135.75 | $135.75 | 13,005,365 |
| 2021-05-12 | $140.90 | $144.77 | $138.75 | $140.25 | $140.25 | 5,307,514 |
| 2021-05-11 | $139.10 | $144.35 | $136.01 | $142.73 | $142.73 | 8,257,386 |
| 2021-05-10 | $150.28 | $150.50 | $144.52 | $146.73 | $146.73 | 5,827,152 |
| 2021-05-07 | $156.50 | $157.05 | $148.78 | $151.21 | $151.21 | 7,133,990 |
| 2021-05-06 | $161.91 | $162.11 | $150.70 | $153.64 | $153.64 | 8,528,976 |
| 2021-05-05 | $169.30 | $170.18 | $162.12 | $162.33 | $162.33 | 3,590,067 |
| 2021-05-04 | $167.02 | $169.04 | $161.96 | $168.90 | $168.90 | 4,658,011 |
| 2021-05-03 | $173.19 | $173.44 | $167.80 | $168.11 | $168.11 | 3,149,738 |
| 2021-04-30 | $173.00 | $176.45 | $172.01 | $172.71 | $172.71 | 3,579,957 |
| 2021-04-29 | $182.75 | $183.22 | $173.35 | $177.68 | $177.68 | 3,116,021 |
| 2021-04-28 | $174.44 | $181.67 | $173.35 | $180.00 | $180.00 | 2,409,708 |
| 2021-04-27 | $176.17 | $179.61 | $174.80 | $177.94 | $177.94 | 2,882,972 |
| 2021-04-26 | $175.21 | $176.03 | $171.07 | $174.88 | $174.88 | 2,549,403 |
| 2021-04-23 | $172.92 | $178.25 | $172.00 | $174.25 | $174.25 | 3,335,128 |
| 2021-04-22 | $168.49 | $176.92 | $168.43 | $170.71 | $170.71 | 3,856,499 |
| 2021-04-21 | $168.09 | $170.32 | $164.12 | $167.07 | $167.07 | 3,878,608 |
| 2021-04-20 | $173.18 | $175.00 | $165.52 | $169.57 | $169.57 | 4,574,999 |
| 2021-04-19 | $177.32 | $178.72 | $171.50 | $174.58 | $174.58 | 3,125,736 |
| 2021-04-16 | $176.01 | $179.51 | $172.94 | $178.69 | $178.69 | 3,058,294 |
| 2021-04-15 | $177.00 | $178.24 | $174.25 | $175.35 | $175.35 | 2,894,865 |
| 2021-04-14 | $179.50 | $181.47 | $175.31 | $176.43 | $176.43 | 2,938,566 |
| 2021-04-13 | $175.27 | $178.61 | $172.14 | $177.95 | $177.95 | 3,573,584 |
| 2021-04-12 | $179.68 | $181.49 | $176.25 | $176.49 | $176.49 | 2,619,833 |
| 2021-04-09 | $179.62 | $182.46 | $177.25 | $179.50 | $179.50 | 2,910,167 |
| 2021-04-08 | $181.65 | $183.90 | $179.30 | $180.18 | $180.18 | 2,625,274 |
| 2021-04-07 | $189.38 | $190.62 | $179.47 | $179.94 | $179.94 | 6,663,462 |
| 2021-04-06 | $188.70 | $194.48 | $187.52 | $190.03 | $190.03 | 3,565,634 |
| 2021-04-05 | $191.66 | $192.10 | $185.81 | $186.69 | $186.69 | 2,591,425 |
| 2021-04-01 | $192.50 | $193.99 | $185.37 | $188.24 | $188.24 | 2,921,447 |
| 2021-03-31 | $185.43 | $192.28 | $185.13 | $187.94 | $187.94 | 3,079,510 |
| 2021-03-30 | $182.35 | $185.23 | $178.38 | $183.10 | $183.10 | 2,903,262 |
| 2021-03-29 | $175.36 | $185.46 | $173.50 | $182.50 | $182.50 | 4,508,821 |
| 2021-03-26 | $178.42 | $181.00 | $168.00 | $174.40 | $174.40 | 3,562,912 |
| 2021-03-25 | $173.10 | $179.54 | $170.50 | $176.16 | $176.16 | 5,264,100 |
| 2021-03-24 | $189.00 | $189.78 | $178.51 | $178.85 | $178.85 | 3,756,097 |
| 2021-03-23 | $195.50 | $196.75 | $185.74 | $187.14 | $187.14 | 3,460,590 |
| 2021-03-22 | $196.85 | $203.30 | $194.71 | $195.00 | $195.00 | 3,740,448 |
| 2021-03-19 | $193.01 | $196.49 | $187.81 | $194.39 | $194.39 | 4,444,583 |
| 2021-03-18 | $196.80 | $199.90 | $190.68 | $191.45 | $191.45 | 3,729,507 |
| 2021-03-17 | $195.63 | $203.46 | $194.44 | $201.36 | $201.36 | 3,781,866 |
| 2021-03-16 | $209.11 | $215.49 | $198.18 | $200.01 | $200.01 | 4,605,572 |
| 2021-03-15 | $209.54 | $213.74 | $203.81 | $209.99 | $209.99 | 4,337,470 |
| 2021-03-12 | $196.27 | $208.70 | $192.20 | $206.74 | $206.74 | 5,556,463 |
| 2021-03-11 | $189.90 | $201.00 | $188.50 | $197.87 | $197.87 | 6,031,244 |
| 2021-03-10 | $184.57 | $191.00 | $181.55 | $183.79 | $183.79 | 6,145,645 |
| 2021-03-09 | $184.99 | $189.46 | $180.72 | $183.11 | $183.11 | 6,079,925 |
| 2021-03-08 | $179.99 | $186.40 | $177.03 | $180.81 | $180.81 | 4,988,473 |
| 2021-03-05 | $182.52 | $183.50 | $161.90 | $179.81 | $179.81 | 8,788,544 |
| 2021-03-04 | $178.64 | $183.90 | $170.87 | $180.23 | $180.23 | 9,993,671 |
| 2021-03-03 | $186.97 | $188.48 | $178.80 | $180.40 | $180.40 | 10,592,934 |
| 2021-03-02 | $195.63 | $200.00 | $188.50 | $189.90 | $189.90 | 9,144,947 |
| 2021-03-01 | $195.82 | $199.69 | $192.62 | $196.42 | $196.42 | 15,798,527 |
| 2021-02-26 | $194.18 | $214.10 | $185.75 | $206.35 | $206.35 | 19,198,441 |
| 2021-02-25 | $197.41 | $199.80 | $180.00 | $182.06 | $182.06 | 11,269,246 |
| 2021-02-24 | $190.98 | $208.15 | $189.00 | $200.20 | $200.20 | 5,983,538 |
| 2021-02-23 | $189.00 | $191.67 | $175.00 | $187.59 | $187.59 | 5,902,404 |
| 2021-02-22 | $200.70 | $205.00 | $193.50 | $195.34 | $195.34 | 3,653,945 |
| 2021-02-19 | $203.95 | $205.55 | $200.18 | $201.07 | $201.07 | 2,605,751 |
| 2021-02-18 | $199.01 | $200.36 | $192.17 | $198.04 | $198.04 | 2,791,419 |
| 2021-02-17 | $207.05 | $208.77 | $196.02 | $201.96 | $201.96 | 3,969,207 |
| 2021-02-16 | $216.24 | $218.78 | $209.09 | $209.86 | $209.86 | 3,487,929 |
| 2021-02-12 | $214.46 | $216.94 | $209.00 | $212.68 | $212.68 | 3,041,744 |
| 2021-02-11 | $213.50 | $219.94 | $207.00 | $216.84 | $216.84 | 3,595,183 |
| 2021-02-10 | $205.48 | $214.72 | $202.10 | $211.66 | $211.66 | 5,198,126 |
| 2021-02-09 | $199.20 | $209.22 | $196.16 | $199.88 | $199.88 | 4,594,786 |
| 2021-02-08 | $199.93 | $201.96 | $191.50 | $200.43 | $200.43 | 3,492,593 |
| 2021-02-05 | $197.00 | $197.25 | $190.25 | $195.31 | $195.31 | 2,869,659 |
| 2021-02-04 | $187.07 | $195.99 | $186.19 | $195.80 | $195.80 | 3,637,039 |
| 2021-02-03 | $181.98 | $190.90 | $180.00 | $185.72 | $185.72 | 4,168,965 |
| 2021-02-02 | $183.22 | $186.48 | $177.11 | $179.17 | $179.17 | 4,123,554 |
| 2021-02-01 | $187.48 | $188.82 | $179.74 | $180.44 | $180.44 | 3,877,389 |
| 2021-01-29 | $190.71 | $193.50 | $179.31 | $183.63 | $183.63 | 4,529,815 |
| 2021-01-28 | $202.60 | $212.84 | $187.05 | $187.37 | $187.37 | 7,077,661 |
| 2021-01-27 | $187.64 | $216.00 | $185.50 | $201.25 | $201.25 | 11,019,787 |
| 2021-01-26 | $180.00 | $193.00 | $177.30 | $192.74 | $192.74 | 6,460,904 |
| 2021-01-25 | $186.05 | $192.47 | $170.03 | $177.53 | $177.53 | 7,472,859 |
| 2021-01-22 | $178.09 | $185.31 | $175.19 | $181.87 | $181.87 | 7,136,811 |
| 2021-01-21 | $164.99 | $183.47 | $155.33 | $180.40 | $180.40 | 17,618,431 |
| 2021-01-20 | $176.01 | $176.31 | $161.00 | $161.83 | $161.83 | 8,517,416 |
| 2021-01-19 | $173.00 | $178.60 | $166.60 | $173.69 | $173.69 | 4,685,415 |
| 2021-01-15 | $184.58 | $186.00 | $164.86 | $169.27 | $169.27 | 8,575,682 |
| 2021-01-14 | $175.54 | $187.42 | $174.98 | $180.50 | $180.50 | 9,926,539 |
| 2021-01-13 | $160.81 | $178.62 | $159.35 | $169.99 | $169.99 | 12,529,711 |
| 2021-01-12 | $148.08 | $163.88 | $143.61 | $160.80 | $160.80 | 8,110,792 |
| 2021-01-11 | $147.99 | $150.50 | $144.02 | $148.13 | $148.13 | 2,801,867 |
| 2021-01-08 | $153.45 | $155.54 | $147.25 | $149.77 | $149.77 | 4,615,625 |
| 2021-01-07 | $146.37 | $154.42 | $145.26 | $151.27 | $151.27 | 4,482,769 |
| 2021-01-06 | $145.75 | $148.35 | $141.11 | $142.77 | $142.77 | 4,213,936 |
| 2021-01-05 | $138.28 | $149.00 | $137.25 | $148.30 | $148.30 | 5,974,246 |
| 2021-01-04 | $150.99 | $151.01 | $137.00 | $139.15 | $139.15 | 6,409,884 |
| 2020-12-31 | $146.90 | $147.89 | $144.51 | $146.80 | $146.80 | 2,795,813 |
| 2020-12-30 | $151.34 | $152.81 | $145.60 | $148.43 | $148.43 | 3,462,445 |
| 2020-12-29 | $150.00 | $151.65 | $143.12 | $150.00 | $150.00 | 5,402,266 |
| 2020-12-28 | $158.60 | $163.64 | $147.52 | $149.00 | $149.00 | 6,205,197 |
| 2020-12-24 | $159.16 | $162.79 | $154.11 | $154.84 | $154.84 | 3,621,360 |
| 2020-12-23 | $162.81 | $168.25 | $155.50 | $158.01 | $158.01 | 5,852,486 |
| 2020-12-22 | $170.00 | $174.97 | $161.05 | $163.19 | $163.19 | 9,886,633 |
| 2020-12-21 | $155.31 | $172.00 | $145.11 | $163.02 | $163.02 | 17,788,120 |
| 2020-12-18 | $150.45 | $159.00 | $150.30 | $157.30 | $157.30 | 15,954,235 |
| 2020-12-17 | $143.00 | $152.45 | $142.67 | $147.05 | $147.05 | 15,054,725 |
| 2020-12-16 | $125.83 | $142.00 | $124.91 | $137.99 | $137.99 | 20,409,551 |
| 2020-12-15 | $126.69 | $127.60 | $121.50 | $124.80 | $124.80 | 10,914,432 |
| 2020-12-14 | $135.00 | $135.30 | $125.16 | $130.00 | $130.00 | 16,966,089 |
| 2020-12-11 | $146.55 | $151.50 | $135.10 | $139.25 | $139.25 | 26,980,830 |
| 2020-12-10 | $146.00 | $165.00 | $141.25 | $144.71 | $144.71 | 70,447,537 |