Carrier Global Corp (CARR) Exchange: NYSE
Data as of Aug. 22, 2025
$80.73 ($1.29) 1.62%
Carrier Global Corp - Daily Information
Click for more stock information on Carrier Global Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $79.79 |
| Previous Close | $80.73 |
| High | $80.81 |
| Low | $79.51 |
| Adjusted Open | $79.79 |
| Previous Adjusted Close | $80.73 |
| Adjusted High | $80.81 |
| Adjusted Low | $79.51 |
About Carrier Global Corp (CARR)
Carrier Global Corp
Invest in Carrier Global Corp (CARR)
Historical Stock Data for Carrier Global Corp (CARR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $79.79 | $80.81 | $79.51 | $80.73 | $80.73 | 3,401,307 |
| 2025-07-24 | $79.81 | $80.65 | $79.44 | $79.44 | $79.44 | 3,574,517 |
| 2025-07-23 | $77.90 | $80.74 | $77.81 | $79.61 | $79.61 | 6,914,698 |
| 2025-07-22 | $75.82 | $76.52 | $75.44 | $76.42 | $76.42 | 3,395,319 |
| 2025-07-21 | $76.80 | $76.96 | $75.96 | $75.97 | $75.97 | 4,393,435 |
| 2025-07-18 | $77.19 | $77.26 | $76.41 | $76.63 | $76.40 | 5,031,718 |
| 2025-07-17 | $75.40 | $77.00 | $75.15 | $76.93 | $76.70 | 2,778,093 |
| 2025-07-16 | $75.41 | $75.64 | $74.08 | $75.43 | $75.21 | 4,424,914 |
| 2025-07-15 | $75.95 | $76.66 | $75.36 | $75.38 | $75.16 | 3,195,159 |
| 2025-07-14 | $76.29 | $76.78 | $75.99 | $76.61 | $76.38 | 2,566,488 |
| 2025-07-11 | $75.85 | $76.91 | $75.76 | $76.62 | $76.39 | 3,805,311 |
| 2025-07-10 | $76.00 | $77.28 | $75.50 | $76.77 | $76.54 | 3,461,635 |
| 2025-07-09 | $75.41 | $76.02 | $74.75 | $75.89 | $75.67 | 4,119,392 |
| 2025-07-08 | $74.71 | $75.41 | $74.36 | $74.90 | $74.68 | 4,506,598 |
| 2025-07-07 | $75.55 | $75.72 | $74.28 | $74.64 | $74.42 | 2,857,533 |
| 2025-07-03 | $75.51 | $75.83 | $75.25 | $75.65 | $75.43 | 1,423,418 |
| 2025-07-02 | $74.31 | $75.32 | $74.04 | $75.26 | $75.04 | 3,606,641 |
| 2025-07-01 | $72.60 | $74.88 | $72.31 | $74.30 | $74.08 | 5,148,146 |
| 2025-06-30 | $73.62 | $73.73 | $72.99 | $73.19 | $73.19 | 4,623,651 |
| 2025-06-27 | $73.34 | $74.27 | $73.02 | $73.67 | $73.44 | 6,162,936 |
| 2025-06-26 | $72.51 | $73.31 | $72.19 | $72.59 | $72.37 | 3,939,943 |
| 2025-06-25 | $72.45 | $72.69 | $72.00 | $72.43 | $72.21 | 3,344,309 |
| 2025-06-24 | $72.24 | $72.54 | $71.79 | $72.46 | $72.24 | 3,664,467 |
| 2025-06-23 | $70.40 | $71.85 | $70.05 | $71.78 | $71.78 | 3,140,824 |
| 2025-06-20 | $70.48 | $70.86 | $69.88 | $70.47 | $70.47 | 10,629,857 |
| 2025-06-18 | $69.83 | $70.60 | $69.54 | $69.86 | $69.86 | 4,073,157 |
| 2025-06-17 | $70.37 | $70.82 | $69.49 | $69.78 | $69.78 | 5,685,106 |
| 2025-06-16 | $71.55 | $71.76 | $70.49 | $71.04 | $71.04 | 4,711,631 |
| 2025-06-13 | $71.41 | $71.97 | $71.01 | $71.24 | $71.24 | 3,559,162 |
| 2025-06-12 | $72.29 | $72.81 | $71.95 | $72.48 | $72.48 | 4,131,291 |
| 2025-06-11 | $72.14 | $72.68 | $71.57 | $72.48 | $72.48 | 6,236,287 |
| 2025-06-10 | $72.00 | $72.27 | $71.45 | $71.75 | $71.75 | 4,815,554 |
| 2025-06-09 | $71.29 | $71.91 | $71.05 | $71.65 | $71.65 | 3,608,492 |
| 2025-06-06 | $71.94 | $71.94 | $70.68 | $71.04 | $71.04 | 4,754,934 |
| 2025-06-05 | $71.68 | $71.92 | $70.69 | $71.40 | $71.40 | 4,001,523 |
| 2025-06-04 | $71.27 | $71.91 | $70.99 | $71.39 | $71.39 | 3,281,065 |
| 2025-06-03 | $70.45 | $70.89 | $69.94 | $70.80 | $70.80 | 3,328,940 |
| 2025-06-02 | $70.71 | $70.85 | $69.31 | $70.34 | $70.34 | 3,564,613 |
| 2025-05-30 | $71.30 | $71.53 | $70.58 | $71.20 | $71.20 | 6,337,871 |
| 2025-05-29 | $71.63 | $71.65 | $70.76 | $71.41 | $71.41 | 2,998,184 |
| 2025-05-28 | $72.43 | $72.52 | $70.97 | $71.04 | $71.04 | 3,829,975 |
| 2025-05-27 | $72.17 | $72.35 | $70.89 | $72.33 | $72.33 | 3,453,402 |
| 2025-05-23 | $70.64 | $71.38 | $70.25 | $70.98 | $70.98 | 4,450,733 |
| 2025-05-22 | $71.98 | $72.31 | $71.32 | $71.77 | $71.77 | 4,882,934 |
| 2025-05-21 | $73.81 | $74.10 | $71.92 | $72.09 | $72.09 | 5,182,146 |
| 2025-05-20 | $75.85 | $76.63 | $74.45 | $74.95 | $74.95 | 5,093,208 |
| 2025-05-19 | $74.34 | $76.30 | $73.76 | $75.83 | $75.83 | 6,554,498 |
| 2025-05-16 | $74.11 | $75.65 | $73.76 | $75.62 | $75.62 | 7,296,609 |
| 2025-05-15 | $73.13 | $73.60 | $73.09 | $73.48 | $73.48 | 3,705,735 |
| 2025-05-14 | $74.24 | $74.85 | $73.24 | $73.36 | $73.36 | 5,086,870 |
| 2025-05-13 | $74.11 | $75.08 | $73.66 | $74.65 | $74.65 | 10,638,484 |
| 2025-05-12 | $74.05 | $74.40 | $72.84 | $73.44 | $73.44 | 5,802,043 |
| 2025-05-09 | $71.03 | $71.54 | $70.69 | $71.44 | $71.44 | 5,540,344 |
| 2025-05-08 | $70.71 | $71.78 | $70.34 | $70.50 | $70.50 | 5,139,983 |
| 2025-05-07 | $70.42 | $70.95 | $69.26 | $69.99 | $69.99 | 5,762,177 |
| 2025-05-06 | $69.85 | $70.74 | $69.61 | $70.19 | $70.19 | 5,031,529 |
| 2025-05-05 | $71.25 | $71.90 | $70.65 | $70.81 | $70.81 | 5,563,284 |
| 2025-05-02 | $70.00 | $71.75 | $69.34 | $71.53 | $71.53 | 6,134,530 |
| 2025-05-01 | $67.72 | $70.31 | $66.07 | $69.80 | $69.58 | 10,603,898 |
| 2025-04-30 | $60.60 | $62.67 | $60.08 | $62.54 | $62.34 | 8,626,218 |
| 2025-04-29 | $60.26 | $61.47 | $60.24 | $60.82 | $60.63 | 4,881,709 |
| 2025-04-28 | $60.21 | $61.21 | $59.77 | $60.49 | $60.30 | 4,197,302 |
| 2025-04-25 | $60.15 | $60.60 | $59.68 | $60.06 | $59.87 | 3,869,356 |
| 2025-04-24 | $59.20 | $60.57 | $59.00 | $60.31 | $60.12 | 4,665,900 |
| 2025-04-23 | $60.28 | $60.88 | $58.57 | $58.60 | $58.42 | 7,743,587 |
| 2025-04-22 | $58.17 | $59.76 | $58.17 | $59.47 | $59.47 | 3,411,697 |
| 2025-04-21 | $59.28 | $59.48 | $57.42 | $58.18 | $58.18 | 4,607,601 |
| 2025-04-17 | $59.74 | $60.40 | $59.24 | $59.90 | $59.90 | 3,714,434 |
| 2025-04-16 | $59.48 | $60.58 | $58.60 | $59.19 | $59.19 | 3,909,534 |
| 2025-04-15 | $60.59 | $61.27 | $60.07 | $60.47 | $60.47 | 4,390,697 |
| 2025-04-14 | $60.26 | $61.33 | $59.31 | $60.59 | $60.59 | 5,391,547 |
| 2025-04-11 | $58.62 | $59.80 | $57.79 | $59.26 | $59.26 | 7,161,610 |
| 2025-04-10 | $59.13 | $59.66 | $57.08 | $59.05 | $59.05 | 7,081,417 |
| 2025-04-09 | $55.29 | $61.31 | $54.80 | $60.77 | $60.77 | 8,775,950 |
| 2025-04-08 | $58.21 | $58.96 | $54.54 | $55.55 | $55.55 | 6,109,912 |
| 2025-04-07 | $56.36 | $59.48 | $54.22 | $56.83 | $56.83 | 6,239,574 |
| 2025-04-04 | $58.90 | $59.10 | $55.87 | $57.18 | $57.18 | 6,934,359 |
| 2025-04-03 | $63.00 | $63.81 | $60.59 | $60.72 | $60.72 | 5,760,509 |
| 2025-04-02 | $62.75 | $65.22 | $62.51 | $65.04 | $65.04 | 3,159,844 |
| 2025-04-01 | $63.24 | $64.08 | $62.28 | $63.54 | $63.54 | 4,176,409 |
| 2025-03-31 | $62.72 | $63.86 | $61.77 | $63.40 | $63.40 | 4,839,698 |
| 2025-03-28 | $65.63 | $65.86 | $63.26 | $63.33 | $63.33 | 4,139,482 |
| 2025-03-27 | $66.86 | $66.86 | $65.55 | $65.67 | $65.67 | 3,837,873 |
| 2025-03-26 | $68.20 | $68.48 | $66.66 | $66.97 | $66.97 | 3,790,588 |
| 2025-03-25 | $68.01 | $68.60 | $67.57 | $68.11 | $68.11 | 4,016,092 |
| 2025-03-24 | $67.17 | $68.05 | $66.85 | $67.96 | $67.96 | 4,104,176 |
| 2025-03-21 | $65.76 | $66.22 | $65.09 | $66.17 | $66.17 | 11,049,650 |
| 2025-03-20 | $66.93 | $67.53 | $65.75 | $66.43 | $66.43 | 4,354,625 |
| 2025-03-19 | $67.27 | $68.26 | $66.98 | $67.68 | $67.68 | 4,408,184 |
| 2025-03-18 | $67.37 | $67.42 | $66.68 | $67.30 | $67.30 | 3,097,225 |
| 2025-03-17 | $66.49 | $67.81 | $66.48 | $67.63 | $67.63 | 3,886,725 |
| 2025-03-14 | $65.47 | $66.78 | $65.15 | $66.53 | $66.53 | 4,181,826 |
| 2025-03-13 | $65.06 | $66.31 | $64.13 | $64.25 | $64.25 | 6,151,486 |
| 2025-03-12 | $66.22 | $66.54 | $65.29 | $65.43 | $65.43 | 3,897,931 |
| 2025-03-11 | $66.99 | $67.32 | $65.14 | $65.65 | $65.65 | 6,152,910 |
| 2025-03-10 | $66.10 | $68.62 | $66.09 | $67.05 | $67.05 | 6,671,416 |
| 2025-03-07 | $65.32 | $67.59 | $64.77 | $67.39 | $67.39 | 7,017,276 |
| 2025-03-06 | $64.43 | $65.56 | $64.06 | $65.37 | $65.37 | 4,707,685 |
| 2025-03-05 | $65.21 | $66.45 | $63.57 | $64.87 | $64.87 | 6,528,971 |
| 2025-03-04 | $62.15 | $63.16 | $60.17 | $62.07 | $62.07 | 5,616,878 |
| 2025-03-03 | $65.50 | $65.50 | $62.87 | $63.26 | $63.26 | 4,146,230 |
| 2025-02-28 | $64.03 | $64.86 | $63.68 | $64.80 | $64.80 | 6,831,932 |
| 2025-02-27 | $65.70 | $66.08 | $63.94 | $64.08 | $64.08 | 4,530,289 |
| 2025-02-26 | $67.81 | $68.34 | $66.09 | $66.10 | $66.10 | 4,150,538 |
| 2025-02-25 | $66.91 | $67.57 | $66.39 | $67.20 | $67.20 | 6,459,874 |
| 2025-02-24 | $67.25 | $67.99 | $66.09 | $66.55 | $66.55 | 9,057,254 |
| 2025-02-21 | $67.90 | $67.96 | $65.63 | $66.13 | $66.13 | 8,044,626 |
| 2025-02-20 | $65.81 | $67.21 | $65.43 | $67.11 | $67.11 | 5,989,266 |
| 2025-02-19 | $66.38 | $66.59 | $65.88 | $65.98 | $65.98 | 5,168,356 |
| 2025-02-18 | $65.13 | $66.77 | $64.89 | $66.59 | $66.59 | 7,756,173 |
| 2025-02-14 | $64.00 | $65.35 | $63.86 | $65.13 | $65.13 | 6,754,467 |
| 2025-02-13 | $64.04 | $64.04 | $63.22 | $63.67 | $63.67 | 6,718,331 |
| 2025-02-12 | $63.99 | $64.19 | $62.76 | $63.60 | $63.60 | 6,519,248 |
| 2025-02-11 | $64.50 | $65.79 | $63.30 | $65.16 | $65.16 | 9,232,130 |
| 2025-02-10 | $64.79 | $66.38 | $64.51 | $66.23 | $66.23 | 8,101,020 |
| 2025-02-07 | $65.24 | $65.65 | $63.54 | $64.17 | $64.17 | 7,046,606 |
| 2025-02-06 | $64.94 | $65.23 | $64.56 | $65.21 | $65.21 | 4,182,488 |
| 2025-02-05 | $64.63 | $65.22 | $64.04 | $64.56 | $64.56 | 4,799,531 |
| 2025-02-04 | $64.56 | $64.56 | $62.96 | $63.88 | $63.88 | 4,740,748 |
| 2025-02-03 | $63.58 | $64.35 | $62.97 | $63.15 | $63.15 | 9,035,716 |
| 2025-01-31 | $66.00 | $66.50 | $65.25 | $65.38 | $65.38 | 4,966,629 |
| 2025-01-30 | $65.62 | $66.39 | $65.27 | $65.97 | $65.97 | 5,868,965 |
| 2025-01-29 | $65.79 | $66.10 | $64.58 | $64.80 | $64.80 | 10,173,236 |
| 2025-01-28 | $67.94 | $68.03 | $67.14 | $67.30 | $67.30 | 7,965,307 |
| 2025-01-27 | $68.18 | $68.94 | $67.23 | $67.43 | $67.43 | 7,166,670 |
| 2025-01-24 | $69.97 | $70.52 | $69.82 | $70.12 | $70.12 | 5,117,838 |
| 2025-01-23 | $70.20 | $70.30 | $69.72 | $69.88 | $69.88 | 7,828,126 |
| 2025-01-22 | $70.64 | $70.93 | $69.97 | $70.03 | $70.03 | 5,531,239 |
| 2025-01-21 | $70.37 | $70.90 | $70.20 | $70.55 | $70.55 | 7,455,779 |
| 2025-01-17 | $70.57 | $70.90 | $69.64 | $69.66 | $69.66 | 4,601,440 |
| 2025-01-16 | $69.21 | $70.37 | $68.96 | $69.74 | $69.74 | 4,205,415 |
| 2025-01-15 | $69.89 | $70.22 | $68.78 | $68.80 | $68.80 | 4,877,702 |
| 2025-01-14 | $67.89 | $68.83 | $67.63 | $68.40 | $68.40 | 3,409,800 |
| 2025-01-13 | $65.59 | $67.34 | $65.27 | $67.11 | $67.11 | 5,862,030 |
| 2025-01-10 | $67.65 | $67.88 | $66.24 | $66.51 | $66.51 | 6,006,508 |
| 2025-01-08 | $67.75 | $68.69 | $67.60 | $68.45 | $68.45 | 3,798,925 |
| 2025-01-07 | $68.93 | $69.39 | $68.02 | $68.21 | $68.21 | 4,743,177 |
| 2025-01-06 | $69.55 | $70.19 | $68.58 | $68.71 | $68.71 | 3,533,026 |
| 2025-01-03 | $68.72 | $69.51 | $68.66 | $69.26 | $69.26 | 3,197,717 |
| 2025-01-02 | $68.87 | $69.16 | $67.89 | $68.33 | $68.33 | 3,680,633 |
| 2024-12-31 | $68.42 | $68.80 | $67.93 | $68.26 | $68.26 | 2,905,428 |
| 2024-12-30 | $68.19 | $68.68 | $67.45 | $68.23 | $68.23 | 2,634,547 |
| 2024-12-27 | $69.08 | $69.92 | $68.54 | $68.90 | $68.90 | 2,812,544 |
| 2024-12-26 | $69.16 | $70.03 | $69.06 | $69.64 | $69.64 | 3,398,201 |
| 2024-12-24 | $68.58 | $69.56 | $68.46 | $69.45 | $69.45 | 1,543,435 |
| 2024-12-23 | $68.45 | $68.94 | $68.00 | $68.79 | $68.79 | 4,040,804 |
| 2024-12-20 | $66.69 | $69.13 | $66.69 | $68.49 | $68.49 | 11,226,920 |
| 2024-12-19 | $67.50 | $68.39 | $66.63 | $66.69 | $66.69 | 6,515,687 |
| 2024-12-18 | $70.55 | $70.67 | $66.97 | $67.03 | $67.03 | 6,924,027 |
| 2024-12-17 | $71.03 | $72.12 | $70.19 | $70.28 | $70.28 | 10,450,635 |
| 2024-12-16 | $73.20 | $73.49 | $71.40 | $71.59 | $71.59 | 6,438,954 |
| 2024-12-13 | $73.38 | $74.31 | $72.87 | $73.01 | $73.01 | 2,927,651 |
| 2024-12-12 | $73.96 | $74.49 | $73.52 | $73.54 | $73.54 | 3,637,320 |
| 2024-12-11 | $73.55 | $73.93 | $73.28 | $73.70 | $73.70 | 3,394,866 |
| 2024-12-10 | $72.84 | $73.43 | $72.33 | $72.81 | $72.81 | 4,644,496 |
| 2024-12-09 | $73.82 | $73.97 | $72.50 | $73.20 | $73.20 | 3,768,889 |
| 2024-12-06 | $74.39 | $74.72 | $73.12 | $73.67 | $73.67 | 3,926,809 |
| 2024-12-05 | $75.00 | $75.58 | $73.89 | $73.99 | $73.99 | 3,246,612 |
| 2024-12-04 | $75.44 | $76.17 | $74.95 | $75.38 | $75.38 | 2,771,633 |
| 2024-12-03 | $76.41 | $76.79 | $75.46 | $75.58 | $75.58 | 2,789,255 |
| 2024-12-02 | $77.85 | $77.99 | $76.22 | $76.29 | $76.29 | 3,486,848 |
| 2024-11-29 | $77.37 | $78.05 | $77.28 | $77.37 | $77.37 | 2,001,682 |
| 2024-11-27 | $77.24 | $77.50 | $76.50 | $76.90 | $76.90 | 4,565,638 |
| 2024-11-26 | $78.22 | $78.51 | $76.16 | $76.94 | $76.94 | 5,718,708 |
| 2024-11-25 | $77.50 | $78.96 | $77.43 | $78.87 | $78.87 | 7,261,628 |
| 2024-11-22 | $76.50 | $77.08 | $75.94 | $77.00 | $77.00 | 4,481,338 |
| 2024-11-21 | $74.80 | $76.52 | $74.47 | $76.01 | $76.01 | 9,423,388 |
| 2024-11-20 | $74.55 | $75.00 | $74.11 | $74.50 | $74.50 | 4,661,982 |
| 2024-11-19 | $73.44 | $74.69 | $73.33 | $74.33 | $74.33 | 6,252,896 |
| 2024-11-18 | $74.69 | $74.91 | $73.91 | $74.05 | $74.05 | 4,798,531 |
| 2024-11-15 | $74.22 | $75.36 | $74.00 | $74.53 | $74.53 | 4,600,509 |
| 2024-11-14 | $76.25 | $76.78 | $74.91 | $74.97 | $74.97 | 4,785,997 |
| 2024-11-13 | $76.60 | $77.37 | $76.25 | $76.40 | $76.40 | 7,806,449 |
| 2024-11-12 | $76.20 | $76.55 | $75.07 | $75.44 | $75.44 | 4,500,982 |
| 2024-11-11 | $76.69 | $77.09 | $76.03 | $76.29 | $76.29 | 3,256,688 |
| 2024-11-08 | $75.35 | $77.14 | $75.29 | $76.68 | $76.68 | 3,403,874 |
| 2024-11-07 | $75.50 | $76.90 | $74.91 | $75.13 | $75.13 | 4,133,159 |
| 2024-11-06 | $74.24 | $75.48 | $72.42 | $75.38 | $75.38 | 7,187,924 |
| 2024-11-05 | $72.60 | $74.11 | $72.43 | $73.90 | $73.90 | 3,474,971 |
| 2024-11-04 | $72.34 | $73.60 | $72.31 | $72.40 | $72.40 | 3,104,647 |
| 2024-11-01 | $72.83 | $73.85 | $72.49 | $72.59 | $72.59 | 3,525,001 |
| 2024-10-31 | $73.50 | $73.79 | $72.70 | $72.72 | $72.72 | 3,815,780 |
| 2024-10-30 | $74.34 | $74.75 | $73.42 | $73.60 | $73.60 | 4,332,212 |
| 2024-10-29 | $74.58 | $74.98 | $73.98 | $74.60 | $74.60 | 3,798,309 |
| 2024-10-28 | $74.37 | $75.90 | $73.50 | $75.66 | $75.66 | 4,732,403 |
| 2024-10-25 | $72.59 | $73.83 | $72.54 | $73.72 | $73.72 | 5,301,655 |
| 2024-10-24 | $75.70 | $75.92 | $72.75 | $72.90 | $72.71 | 10,410,108 |
| 2024-10-23 | $80.06 | $81.07 | $79.73 | $79.95 | $79.74 | 4,213,170 |
| 2024-10-22 | $81.02 | $81.30 | $79.91 | $80.15 | $79.94 | 3,426,118 |
| 2024-10-21 | $81.53 | $82.18 | $81.01 | $81.38 | $81.17 | 2,364,708 |
| 2024-10-18 | $81.81 | $81.99 | $81.21 | $81.55 | $81.34 | 2,306,975 |
| 2024-10-17 | $81.72 | $82.42 | $81.27 | $81.44 | $81.23 | 2,538,652 |
| 2024-10-16 | $81.14 | $81.69 | $80.88 | $81.05 | $80.84 | 3,326,323 |
| 2024-10-15 | $83.00 | $83.32 | $81.51 | $81.61 | $81.40 | 2,922,752 |
| 2024-10-14 | $81.64 | $82.95 | $81.54 | $82.67 | $82.46 | 2,670,105 |
| 2024-10-11 | $80.22 | $81.98 | $80.22 | $81.61 | $81.40 | 3,324,528 |
| 2024-10-10 | $81.07 | $81.32 | $80.31 | $80.43 | $80.22 | 2,958,059 |
| 2024-10-09 | $81.00 | $82.16 | $80.58 | $82.08 | $81.87 | 3,955,138 |
| 2024-10-08 | $81.27 | $81.27 | $80.52 | $80.84 | $80.63 | 2,145,484 |
| 2024-10-07 | $80.27 | $80.57 | $79.69 | $80.42 | $80.21 | 2,856,707 |
| 2024-10-04 | $80.95 | $81.06 | $79.94 | $80.80 | $80.59 | 2,538,631 |
| 2024-10-03 | $80.39 | $80.97 | $79.80 | $80.05 | $79.84 | 3,427,763 |
| 2024-10-02 | $78.80 | $80.81 | $78.50 | $80.54 | $80.33 | 3,877,685 |
| 2024-10-01 | $80.50 | $80.50 | $79.10 | $79.35 | $79.15 | 3,991,406 |
| 2024-09-30 | $80.31 | $80.79 | $79.64 | $80.49 | $80.28 | 4,659,523 |
| 2024-09-27 | $79.94 | $81.48 | $79.88 | $80.52 | $80.31 | 2,822,889 |
| 2024-09-26 | $80.42 | $80.52 | $79.41 | $79.78 | $79.57 | 3,123,664 |
| 2024-09-25 | $80.47 | $80.84 | $79.21 | $79.67 | $79.47 | 3,589,227 |
| 2024-09-24 | $81.00 | $81.65 | $80.16 | $80.41 | $80.20 | 3,520,382 |
| 2024-09-23 | $80.27 | $81.14 | $79.97 | $80.88 | $80.67 | 3,580,074 |
| 2024-09-20 | $79.87 | $80.68 | $79.49 | $79.92 | $79.71 | 5,257,808 |
| 2024-09-19 | $80.68 | $81.24 | $79.25 | $80.57 | $80.36 | 4,061,784 |
| 2024-09-18 | $78.33 | $79.75 | $77.26 | $78.19 | $77.99 | 4,182,371 |
| 2024-09-17 | $77.50 | $78.00 | $76.68 | $77.96 | $77.76 | 3,517,077 |
| 2024-09-16 | $77.08 | $77.46 | $76.13 | $77.11 | $76.91 | 3,970,472 |
| 2024-09-13 | $75.89 | $77.48 | $75.64 | $76.51 | $76.51 | 5,091,893 |
| 2024-09-12 | $73.44 | $75.51 | $73.19 | $75.37 | $75.37 | 4,624,212 |
| 2024-09-11 | $71.76 | $74.07 | $70.37 | $73.67 | $73.67 | 5,269,140 |
| 2024-09-10 | $71.39 | $72.09 | $71.00 | $71.83 | $71.83 | 3,076,813 |
| 2024-09-09 | $70.21 | $71.42 | $69.79 | $70.73 | $70.73 | 2,910,362 |
| 2024-09-06 | $69.61 | $71.24 | $68.97 | $69.48 | $69.48 | 4,182,643 |
| 2024-09-05 | $69.12 | $69.73 | $68.31 | $69.04 | $69.04 | 2,535,847 |
| 2024-09-04 | $69.86 | $70.00 | $68.60 | $69.11 | $69.11 | 3,003,237 |
| 2024-09-03 | $72.84 | $73.06 | $69.81 | $70.06 | $70.06 | 2,988,848 |
| 2024-08-30 | $71.67 | $73.04 | $71.43 | $72.78 | $72.78 | 3,251,053 |
| 2024-08-29 | $71.60 | $72.15 | $70.64 | $71.09 | $71.09 | 2,671,984 |
| 2024-08-28 | $71.70 | $72.23 | $70.81 | $71.11 | $71.11 | 2,228,287 |
| 2024-08-27 | $71.29 | $71.83 | $70.90 | $71.76 | $71.76 | 1,997,088 |
| 2024-08-26 | $71.59 | $72.27 | $71.51 | $71.70 | $71.70 | 3,804,263 |
| 2024-08-23 | $70.32 | $71.52 | $70.00 | $71.25 | $71.25 | 2,509,511 |
| 2024-08-22 | $69.58 | $69.97 | $69.06 | $69.58 | $69.58 | 1,970,715 |
| 2024-08-21 | $68.86 | $69.94 | $68.86 | $69.66 | $69.66 | 2,669,748 |
| 2024-08-20 | $68.67 | $69.07 | $68.15 | $68.56 | $68.56 | 2,136,627 |
| 2024-08-19 | $67.44 | $68.80 | $67.44 | $68.64 | $68.64 | 2,626,969 |
| 2024-08-16 | $68.31 | $68.86 | $67.33 | $67.38 | $67.38 | 3,675,719 |
| 2024-08-15 | $67.03 | $68.72 | $67.03 | $68.40 | $68.40 | 5,329,417 |
| 2024-08-14 | $65.65 | $66.08 | $65.15 | $65.68 | $65.68 | 3,502,703 |
| 2024-08-13 | $64.92 | $65.53 | $64.53 | $65.47 | $65.47 | 2,180,805 |
| 2024-08-12 | $64.43 | $64.80 | $63.51 | $64.29 | $64.29 | 1,996,967 |
| 2024-08-09 | $64.37 | $65.00 | $63.91 | $64.38 | $64.38 | 2,339,901 |
| 2024-08-08 | $63.88 | $64.81 | $63.42 | $64.48 | $64.48 | 2,820,305 |
| 2024-08-07 | $65.00 | $65.55 | $62.90 | $63.11 | $63.11 | 3,041,036 |
| 2024-08-06 | $63.24 | $65.15 | $63.04 | $64.14 | $64.14 | 3,673,168 |
| 2024-08-05 | $61.50 | $63.63 | $61.21 | $63.55 | $63.55 | 5,121,006 |
| 2024-08-02 | $64.54 | $65.07 | $62.60 | $63.99 | $63.99 | 3,556,949 |
| 2024-08-01 | $67.91 | $68.44 | $65.45 | $66.06 | $66.06 | 3,211,867 |
| 2024-07-31 | $68.93 | $69.49 | $67.66 | $68.11 | $68.11 | 3,509,639 |
| 2024-07-30 | $67.90 | $68.38 | $67.02 | $67.43 | $67.43 | 2,606,948 |
| 2024-07-29 | $67.28 | $67.80 | $66.34 | $67.62 | $67.62 | 3,624,624 |
| 2024-07-26 | $65.80 | $67.78 | $65.58 | $66.77 | $66.77 | 4,351,536 |
| 2024-07-25 | $64.54 | $66.44 | $62.51 | $64.83 | $64.83 | 7,590,024 |
| 2024-07-24 | $67.47 | $67.82 | $65.82 | $65.99 | $65.99 | 4,618,213 |
| 2024-07-23 | $67.82 | $69.35 | $67.57 | $68.27 | $68.27 | 4,602,743 |
| 2024-07-22 | $67.05 | $68.03 | $66.57 | $68.00 | $68.00 | 2,999,809 |
| 2024-07-19 | $67.31 | $67.64 | $66.02 | $66.24 | $66.24 | 2,822,408 |
| 2024-07-18 | $67.56 | $68.84 | $65.74 | $67.05 | $67.05 | 3,961,138 |
| 2024-07-17 | $69.08 | $69.42 | $67.56 | $67.58 | $67.58 | 5,157,587 |
| 2024-07-16 | $67.77 | $70.09 | $67.70 | $69.88 | $69.88 | 4,893,678 |
| 2024-07-15 | $67.25 | $67.70 | $66.24 | $67.36 | $67.36 | 3,941,655 |
| 2024-07-12 | $66.77 | $66.99 | $65.97 | $66.00 | $66.00 | 3,043,723 |
| 2024-07-11 | $64.58 | $66.92 | $64.07 | $66.41 | $66.41 | 4,800,353 |
| 2024-07-10 | $62.52 | $63.72 | $62.29 | $63.60 | $63.60 | 2,561,040 |
| 2024-07-09 | $63.09 | $63.43 | $62.02 | $62.29 | $62.29 | 2,658,602 |
| 2024-07-08 | $63.47 | $64.22 | $62.85 | $63.13 | $63.13 | 2,123,774 |
| 2024-07-05 | $63.58 | $63.69 | $62.47 | $63.24 | $63.24 | 1,994,913 |
| 2024-07-03 | $62.83 | $63.56 | $62.45 | $63.46 | $63.46 | 1,563,579 |
| 2024-07-02 | $61.88 | $63.08 | $61.76 | $62.83 | $62.83 | 3,241,812 |
| 2024-07-01 | $64.02 | $64.02 | $61.86 | $61.90 | $61.90 | 2,847,350 |
| 2024-06-28 | $63.20 | $64.36 | $62.41 | $63.08 | $63.08 | 17,783,854 |
| 2024-06-27 | $63.28 | $63.86 | $62.90 | $63.23 | $63.23 | 3,027,448 |
| 2024-06-26 | $63.26 | $63.46 | $62.36 | $62.86 | $62.86 | 3,312,080 |
| 2024-06-25 | $64.89 | $64.99 | $62.98 | $63.93 | $63.93 | 3,079,345 |
| 2024-06-24 | $63.85 | $65.33 | $62.98 | $64.63 | $64.63 | 3,802,623 |
| 2024-06-21 | $63.86 | $63.94 | $61.64 | $62.88 | $62.88 | 6,381,659 |
| 2024-06-20 | $65.66 | $65.90 | $63.95 | $64.22 | $64.03 | 4,508,604 |
| 2024-06-18 | $64.63 | $65.86 | $64.45 | $65.72 | $65.52 | 3,335,955 |
| 2024-06-17 | $64.03 | $65.60 | $63.70 | $65.12 | $64.92 | 5,551,942 |
| 2024-06-14 | $63.33 | $64.36 | $62.63 | $64.35 | $64.16 | 4,396,241 |
| 2024-06-13 | $64.24 | $64.44 | $63.11 | $63.99 | $63.80 | 2,373,975 |
| 2024-06-12 | $62.91 | $64.83 | $62.91 | $64.38 | $64.19 | 3,851,729 |
| 2024-06-11 | $62.25 | $62.25 | $61.25 | $62.00 | $61.81 | 3,712,747 |
| 2024-06-10 | $62.48 | $63.09 | $62.14 | $62.54 | $62.35 | 2,486,366 |
| 2024-06-07 | $62.17 | $62.85 | $61.42 | $62.71 | $62.52 | 2,323,468 |
| 2024-06-06 | $62.87 | $63.06 | $61.81 | $62.48 | $62.29 | 2,174,219 |
| 2024-06-05 | $61.77 | $63.27 | $61.68 | $63.17 | $62.98 | 3,198,209 |
| 2024-06-04 | $61.78 | $62.10 | $60.97 | $61.27 | $61.09 | 2,784,762 |
| 2024-06-03 | $63.92 | $64.00 | $61.23 | $61.99 | $61.80 | 4,750,278 |
| 2024-05-31 | $63.43 | $63.66 | $61.62 | $63.19 | $63.00 | 6,950,525 |
| 2024-05-30 | $63.17 | $63.57 | $62.82 | $63.34 | $63.15 | 2,601,027 |
| 2024-05-29 | $64.00 | $64.09 | $63.04 | $63.07 | $62.88 | 3,559,254 |
| 2024-05-28 | $65.83 | $66.00 | $64.30 | $64.67 | $64.48 | 3,267,828 |
| 2024-05-24 | $64.58 | $65.67 | $64.33 | $65.65 | $65.45 | 2,161,625 |
| 2024-05-23 | $66.17 | $66.37 | $64.21 | $64.35 | $64.16 | 2,769,836 |
| 2024-05-22 | $65.62 | $65.86 | $64.86 | $65.35 | $65.15 | 3,669,987 |
| 2024-05-21 | $65.83 | $66.50 | $65.76 | $66.22 | $66.02 | 4,427,890 |
| 2024-05-20 | $65.26 | $66.36 | $65.00 | $65.98 | $65.78 | 3,154,137 |
| 2024-05-17 | $65.24 | $65.74 | $64.83 | $65.23 | $65.23 | 2,405,804 |
| 2024-05-16 | $65.65 | $66.02 | $64.95 | $65.00 | $65.00 | 4,142,427 |
| 2024-05-15 | $65.55 | $66.15 | $65.33 | $65.80 | $65.80 | 4,179,982 |
| 2024-05-14 | $64.86 | $65.30 | $64.50 | $64.96 | $64.96 | 4,128,376 |
| 2024-05-13 | $65.68 | $65.91 | $64.26 | $64.33 | $64.33 | 3,664,146 |
| 2024-05-10 | $65.56 | $66.32 | $65.25 | $65.50 | $65.50 | 2,762,878 |
| 2024-05-09 | $64.30 | $65.34 | $64.30 | $65.24 | $65.24 | 2,662,904 |
| 2024-05-08 | $64.26 | $64.51 | $63.95 | $64.31 | $64.31 | 2,296,825 |
| 2024-05-07 | $64.05 | $64.69 | $63.69 | $64.26 | $64.26 | 4,667,507 |
| 2024-05-06 | $62.78 | $64.27 | $62.78 | $64.06 | $64.06 | 4,583,895 |
| 2024-05-03 | $62.09 | $62.89 | $61.30 | $62.09 | $62.09 | 3,622,875 |
| 2024-05-02 | $61.49 | $61.67 | $60.22 | $60.94 | $60.94 | 3,608,512 |
| 2024-05-01 | $61.25 | $62.52 | $60.68 | $61.12 | $60.93 | 4,240,466 |
| 2024-04-30 | $62.71 | $63.79 | $61.45 | $61.49 | $61.30 | 8,036,027 |
| 2024-04-29 | $60.50 | $62.89 | $60.50 | $62.71 | $62.52 | 9,087,474 |
| 2024-04-26 | $59.60 | $60.66 | $59.47 | $60.50 | $60.31 | 6,684,176 |
| 2024-04-25 | $56.75 | $59.97 | $56.64 | $59.81 | $59.62 | 10,169,065 |
| 2024-04-24 | $55.25 | $55.94 | $54.27 | $54.77 | $54.60 | 5,190,271 |
| 2024-04-23 | $53.67 | $55.27 | $53.66 | $55.14 | $54.97 | 6,389,205 |
| 2024-04-22 | $53.82 | $54.51 | $53.50 | $53.62 | $53.45 | 6,856,023 |
| 2024-04-19 | $53.58 | $54.17 | $53.33 | $53.53 | $53.36 | 3,576,716 |
| 2024-04-18 | $54.59 | $54.82 | $53.35 | $53.38 | $53.21 | 3,076,844 |
| 2024-04-17 | $55.05 | $55.39 | $53.75 | $54.25 | $54.08 | 2,661,804 |
| 2024-04-16 | $55.22 | $55.29 | $54.16 | $54.76 | $54.59 | 3,170,064 |
| 2024-04-15 | $57.30 | $57.70 | $55.34 | $55.46 | $55.29 | 3,424,948 |
| 2024-04-12 | $55.99 | $56.93 | $55.96 | $56.84 | $56.66 | 5,654,105 |
| 2024-04-11 | $57.07 | $57.07 | $56.13 | $56.62 | $56.44 | 2,949,884 |
| 2024-04-10 | $57.00 | $57.46 | $56.40 | $56.89 | $56.71 | 3,117,246 |
| 2024-04-09 | $58.14 | $58.29 | $57.12 | $58.11 | $57.93 | 2,950,990 |
| 2024-04-08 | $56.81 | $57.96 | $56.80 | $57.84 | $57.66 | 4,164,937 |
| 2024-04-05 | $56.25 | $57.02 | $55.82 | $56.44 | $56.44 | 4,730,950 |
| 2024-04-04 | $57.50 | $57.83 | $55.68 | $55.85 | $55.85 | 5,930,230 |
| 2024-04-03 | $56.71 | $57.55 | $56.54 | $56.94 | $56.94 | 3,364,309 |
| 2024-04-02 | $57.58 | $57.62 | $56.78 | $56.80 | $56.80 | 4,082,034 |
| 2024-04-01 | $58.12 | $58.58 | $57.32 | $57.40 | $57.40 | 4,727,974 |
| 2024-03-28 | $57.70 | $58.23 | $57.50 | $58.13 | $58.13 | 2,819,604 |
| 2024-03-27 | $57.93 | $57.99 | $57.02 | $57.68 | $57.68 | 2,738,153 |
| 2024-03-26 | $57.26 | $57.75 | $57.18 | $57.54 | $57.54 | 3,645,085 |
| 2024-03-25 | $57.74 | $57.95 | $57.13 | $57.37 | $57.37 | 3,462,660 |
| 2024-03-22 | $59.63 | $59.91 | $57.81 | $57.86 | $57.86 | 4,895,749 |
| 2024-03-21 | $59.11 | $60.54 | $58.83 | $59.82 | $59.82 | 5,456,196 |
| 2024-03-20 | $58.55 | $58.86 | $58.01 | $58.55 | $58.55 | 3,838,291 |
| 2024-03-19 | $57.13 | $58.50 | $57.03 | $58.48 | $58.48 | 4,657,109 |
| 2024-03-18 | $57.47 | $57.79 | $56.88 | $57.10 | $57.10 | 3,141,504 |
| 2024-03-15 | $56.71 | $57.76 | $56.61 | $57.05 | $57.05 | 5,401,692 |
| 2024-03-14 | $57.84 | $58.44 | $56.73 | $57.31 | $57.31 | 8,735,722 |
| 2024-03-13 | $57.86 | $59.02 | $57.65 | $57.86 | $57.86 | 8,763,224 |
| 2024-03-12 | $57.37 | $58.18 | $56.86 | $57.90 | $57.90 | 3,577,351 |
| 2024-03-11 | $57.41 | $57.90 | $56.45 | $57.14 | $57.14 | 3,800,356 |
| 2024-03-08 | $59.73 | $60.87 | $58.01 | $58.05 | $58.05 | 7,192,455 |
| 2024-03-07 | $57.60 | $59.68 | $57.60 | $59.55 | $59.55 | 5,869,127 |
| 2024-03-06 | $57.23 | $58.78 | $57.23 | $57.72 | $57.72 | 6,712,581 |
| 2024-03-05 | $56.81 | $57.23 | $56.10 | $56.59 | $56.59 | 7,284,235 |
| 2024-03-04 | $56.63 | $57.55 | $55.35 | $57.15 | $57.15 | 19,223,168 |
| 2024-03-01 | $55.22 | $56.53 | $55.13 | $56.46 | $56.46 | 5,588,854 |
| 2024-02-29 | $55.10 | $55.77 | $54.77 | $55.58 | $55.58 | 10,538,901 |
| 2024-02-28 | $54.93 | $55.63 | $54.59 | $54.76 | $54.76 | 3,522,221 |
| 2024-02-27 | $54.48 | $55.13 | $53.93 | $55.04 | $55.04 | 5,249,798 |
| 2024-02-26 | $54.13 | $54.35 | $53.64 | $54.00 | $54.00 | 7,976,120 |
| 2024-02-23 | $53.81 | $54.57 | $53.39 | $54.20 | $54.20 | 4,767,739 |
| 2024-02-22 | $54.22 | $54.22 | $53.42 | $53.85 | $53.85 | 4,948,503 |
| 2024-02-21 | $53.64 | $54.09 | $53.47 | $53.77 | $53.77 | 4,205,910 |
| 2024-02-20 | $53.39 | $53.72 | $53.13 | $53.43 | $53.43 | 5,462,880 |
| 2024-02-16 | $55.58 | $55.79 | $53.89 | $54.00 | $54.00 | 4,416,134 |
| 2024-02-15 | $55.33 | $56.09 | $55.05 | $56.05 | $56.05 | 2,461,473 |
| 2024-02-14 | $54.51 | $55.11 | $54.10 | $55.00 | $55.00 | 2,718,321 |
| 2024-02-13 | $54.41 | $54.73 | $53.29 | $53.97 | $53.97 | 5,188,743 |
| 2024-02-12 | $55.72 | $56.42 | $55.25 | $56.04 | $56.04 | 4,302,288 |
| 2024-02-09 | $54.61 | $56.02 | $54.61 | $56.01 | $56.01 | 5,578,656 |
| 2024-02-08 | $54.06 | $55.10 | $53.49 | $55.06 | $55.06 | 5,429,468 |
| 2024-02-07 | $54.90 | $55.32 | $53.23 | $53.83 | $53.83 | 8,359,039 |
| 2024-02-06 | $54.86 | $56.03 | $54.25 | $54.31 | $54.31 | 8,850,683 |
| 2024-02-05 | $56.14 | $57.50 | $55.98 | $56.26 | $56.26 | 7,718,641 |
| 2024-02-02 | $55.13 | $56.98 | $54.76 | $56.78 | $56.78 | 4,190,822 |
| 2024-02-01 | $55.32 | $55.81 | $54.56 | $55.59 | $55.59 | 5,211,625 |
| 2024-01-31 | $56.04 | $56.34 | $54.65 | $54.71 | $54.71 | 4,194,186 |
| 2024-01-30 | $55.90 | $56.52 | $55.41 | $56.33 | $56.33 | 4,502,320 |
| 2024-01-29 | $55.59 | $56.32 | $55.20 | $56.31 | $56.31 | 3,455,342 |
| 2024-01-26 | $56.39 | $56.47 | $55.29 | $55.51 | $55.51 | 4,136,832 |
| 2024-01-25 | $55.63 | $56.36 | $55.56 | $56.31 | $56.31 | 3,052,974 |
| 2024-01-24 | $56.28 | $56.32 | $54.93 | $54.97 | $54.97 | 2,709,095 |
| 2024-01-23 | $56.49 | $56.64 | $55.57 | $55.91 | $55.91 | 2,873,592 |
| 2024-01-22 | $56.16 | $56.75 | $55.94 | $56.32 | $56.32 | 3,123,932 |
| 2024-01-19 | $55.34 | $56.06 | $54.71 | $55.88 | $55.88 | 4,860,868 |
| 2024-01-18 | $55.37 | $55.87 | $54.91 | $55.40 | $55.40 | 2,422,797 |
| 2024-01-17 | $55.42 | $55.79 | $54.97 | $55.06 | $55.06 | 4,077,444 |
| 2024-01-16 | $55.55 | $56.05 | $55.16 | $55.85 | $55.85 | 2,844,158 |
| 2024-01-12 | $57.14 | $57.36 | $55.95 | $56.14 | $56.14 | 2,890,686 |
| 2024-01-11 | $56.91 | $57.11 | $56.17 | $56.86 | $56.86 | 3,145,979 |
| 2024-01-10 | $56.75 | $57.09 | $56.31 | $57.04 | $57.04 | 2,710,470 |
| 2024-01-09 | $55.99 | $56.92 | $55.71 | $56.80 | $56.80 | 2,591,476 |
| 2024-01-08 | $56.00 | $56.46 | $55.70 | $56.42 | $56.42 | 2,561,142 |
| 2024-01-05 | $55.69 | $56.22 | $55.43 | $55.72 | $55.72 | 3,123,608 |
| 2024-01-04 | $55.03 | $56.11 | $54.90 | $55.48 | $55.48 | 3,597,755 |
| 2024-01-03 | $55.96 | $55.96 | $54.79 | $54.90 | $54.90 | 3,247,673 |
| 2024-01-02 | $56.89 | $57.34 | $56.08 | $56.45 | $56.45 | 2,912,702 |
| 2023-12-29 | $57.42 | $57.85 | $57.25 | $57.45 | $57.45 | 1,501,775 |
| 2023-12-28 | $57.66 | $58.02 | $57.55 | $57.64 | $57.64 | 1,847,086 |
| 2023-12-27 | $57.38 | $57.98 | $57.34 | $57.78 | $57.78 | 1,740,801 |
| 2023-12-26 | $57.28 | $57.77 | $57.08 | $57.44 | $57.44 | 2,377,236 |
| 2023-12-22 | $57.11 | $57.53 | $56.72 | $57.10 | $57.10 | 1,661,366 |
| 2023-12-21 | $56.52 | $56.95 | $56.27 | $56.92 | $56.92 | 2,481,699 |
| 2023-12-20 | $56.58 | $57.53 | $55.98 | $56.00 | $56.00 | 2,351,969 |
| 2023-12-19 | $56.90 | $57.41 | $56.60 | $56.99 | $56.80 | 3,872,736 |
| 2023-12-18 | $57.44 | $57.48 | $56.40 | $56.76 | $56.57 | 3,538,046 |
| 2023-12-15 | $58.24 | $58.58 | $57.24 | $57.33 | $57.14 | 9,179,507 |
| 2023-12-14 | $56.33 | $59.18 | $56.01 | $58.81 | $58.61 | 6,488,835 |
| 2023-12-13 | $56.50 | $56.95 | $54.38 | $55.80 | $55.61 | 5,096,021 |
| 2023-12-12 | $55.61 | $56.45 | $54.92 | $56.33 | $56.14 | 3,817,187 |
| 2023-12-11 | $55.31 | $56.27 | $55.31 | $55.95 | $55.76 | 6,106,184 |
| 2023-12-08 | $56.05 | $56.87 | $54.67 | $55.27 | $55.08 | 10,424,440 |
| 2023-12-07 | $53.15 | $53.15 | $52.54 | $52.89 | $52.71 | 2,465,023 |
| 2023-12-06 | $53.23 | $53.88 | $52.93 | $53.01 | $52.83 | 2,511,879 |
| 2023-12-05 | $53.23 | $53.33 | $52.44 | $52.57 | $52.39 | 2,474,749 |
| 2023-12-04 | $52.69 | $53.49 | $52.28 | $53.46 | $53.28 | 3,591,028 |
| 2023-12-01 | $52.13 | $53.34 | $52.08 | $53.22 | $53.04 | 3,099,846 |
| 2023-11-30 | $52.00 | $52.06 | $51.20 | $51.96 | $51.78 | 9,300,769 |
| 2023-11-29 | $52.25 | $52.97 | $51.71 | $52.21 | $52.03 | 4,059,209 |
| 2023-11-28 | $52.14 | $52.27 | $51.31 | $51.63 | $51.46 | 3,067,747 |
| 2023-11-27 | $52.65 | $52.84 | $51.94 | $52.14 | $51.96 | 2,709,320 |
| 2023-11-24 | $52.60 | $53.02 | $52.60 | $52.98 | $52.80 | 710,796 |
| 2023-11-22 | $52.79 | $53.00 | $52.44 | $52.75 | $52.57 | 2,217,570 |
| 2023-11-21 | $53.15 | $53.30 | $52.52 | $52.73 | $52.55 | 3,030,067 |
| 2023-11-20 | $53.25 | $54.19 | $53.01 | $53.59 | $53.41 | 4,876,586 |
| 2023-11-17 | $52.98 | $53.35 | $52.56 | $53.22 | $53.04 | 2,855,544 |
| 2023-11-16 | $52.12 | $52.73 | $51.93 | $52.68 | $52.50 | 4,172,864 |
| 2023-11-15 | $52.72 | $53.30 | $52.32 | $52.35 | $52.17 | 5,927,628 |
| 2023-11-14 | $52.23 | $53.71 | $52.04 | $52.81 | $52.63 | 4,749,883 |
| 2023-11-13 | $51.14 | $51.50 | $50.67 | $50.94 | $50.77 | 3,827,294 |
| 2023-11-10 | $50.98 | $51.64 | $50.64 | $51.50 | $51.33 | 2,578,011 |
| 2023-11-09 | $51.29 | $51.31 | $50.31 | $50.43 | $50.26 | 3,935,458 |
| 2023-11-08 | $50.56 | $51.00 | $50.36 | $50.95 | $50.78 | 3,607,789 |
| 2023-11-07 | $50.12 | $50.49 | $49.62 | $50.45 | $50.28 | 3,605,542 |
| 2023-11-06 | $50.42 | $50.63 | $49.92 | $50.27 | $50.10 | 3,496,700 |
| 2023-11-03 | $50.92 | $52.42 | $50.47 | $50.53 | $50.36 | 4,212,084 |
| 2023-11-02 | $50.74 | $50.99 | $49.81 | $49.97 | $49.80 | 5,897,439 |
| 2023-11-01 | $48.03 | $50.02 | $47.64 | $49.66 | $49.49 | 5,725,600 |
| 2023-10-31 | $47.34 | $48.09 | $47.12 | $47.66 | $47.50 | 5,035,101 |
| 2023-10-30 | $46.96 | $47.71 | $46.77 | $47.37 | $47.21 | 5,355,780 |
| 2023-10-27 | $46.11 | $46.72 | $45.68 | $46.50 | $46.34 | 6,082,502 |
| 2023-10-26 | $48.91 | $50.00 | $46.19 | $46.40 | $46.24 | 9,527,565 |
| 2023-10-25 | $47.87 | $48.31 | $46.81 | $47.04 | $46.69 | 10,203,156 |
| 2023-10-24 | $48.84 | $49.12 | $47.95 | $48.15 | $47.80 | 5,126,761 |
| 2023-10-23 | $48.40 | $49.24 | $48.07 | $48.50 | $48.14 | 4,821,872 |
| 2023-10-20 | $48.97 | $48.98 | $47.78 | $48.28 | $47.93 | 6,322,153 |
| 2023-10-19 | $49.91 | $50.59 | $48.79 | $49.00 | $48.64 | 6,619,913 |
| 2023-10-18 | $52.03 | $52.08 | $50.02 | $50.15 | $49.78 | 5,847,208 |
| 2023-10-17 | $52.66 | $53.37 | $52.34 | $52.90 | $52.51 | 7,323,188 |
| 2023-10-16 | $53.39 | $54.07 | $53.02 | $53.15 | $52.76 | 5,269,144 |
| 2023-10-13 | $54.42 | $54.66 | $52.27 | $52.56 | $52.17 | 5,447,272 |
| 2023-10-12 | $55.12 | $55.52 | $54.17 | $54.48 | $54.08 | 4,401,802 |
| 2023-10-11 | $55.46 | $56.20 | $55.31 | $56.04 | $55.63 | 2,078,674 |
| 2023-10-10 | $55.47 | $56.10 | $54.89 | $55.42 | $55.01 | 2,667,027 |
| 2023-10-09 | $53.94 | $55.07 | $53.37 | $55.02 | $54.62 | 2,259,538 |
| 2023-10-06 | $51.84 | $54.64 | $51.51 | $54.28 | $53.88 | 5,394,314 |
| 2023-10-05 | $53.14 | $54.27 | $53.02 | $53.51 | $53.12 | 5,156,458 |
| 2023-10-04 | $53.70 | $54.85 | $53.17 | $54.61 | $54.21 | 4,563,329 |
| 2023-10-03 | $54.24 | $54.45 | $52.90 | $53.52 | $53.13 | 4,471,928 |
| 2023-10-02 | $55.01 | $55.65 | $54.14 | $54.56 | $54.16 | 3,948,038 |
| 2023-09-29 | $56.38 | $56.50 | $54.93 | $55.20 | $54.79 | 3,883,769 |
| 2023-09-28 | $55.00 | $57.12 | $54.97 | $55.94 | $55.53 | 5,619,064 |
| 2023-09-27 | $53.42 | $55.38 | $53.41 | $55.08 | $54.68 | 7,201,417 |
| 2023-09-26 | $53.10 | $54.70 | $52.20 | $52.72 | $52.33 | 7,229,226 |
| 2023-09-25 | $52.82 | $53.73 | $52.58 | $53.58 | $53.19 | 3,203,035 |
| 2023-09-22 | $52.81 | $53.39 | $52.40 | $52.87 | $52.48 | 3,466,513 |
| 2023-09-21 | $53.28 | $53.50 | $52.28 | $52.56 | $52.17 | 4,185,640 |
| 2023-09-20 | $54.30 | $54.72 | $53.76 | $53.83 | $53.43 | 2,856,752 |
| 2023-09-19 | $54.15 | $54.58 | $52.16 | $53.85 | $53.45 | 5,644,064 |
| 2023-09-18 | $54.29 | $55.04 | $54.12 | $54.39 | $53.99 | 2,859,215 |
| 2023-09-15 | $54.33 | $54.76 | $53.88 | $54.46 | $54.06 | 6,098,881 |
| 2023-09-14 | $55.52 | $55.80 | $53.63 | $54.76 | $54.36 | 5,495,672 |
| 2023-09-13 | $56.45 | $56.53 | $54.61 | $55.24 | $54.83 | 6,016,913 |
| 2023-09-12 | $58.74 | $59.20 | $56.27 | $56.58 | $56.16 | 6,302,568 |
| 2023-09-11 | $59.05 | $59.49 | $58.23 | $58.94 | $58.51 | 4,608,687 |
| 2023-09-08 | $57.20 | $59.25 | $57.11 | $58.66 | $58.23 | 7,177,217 |
| 2023-09-07 | $56.12 | $57.49 | $55.84 | $57.25 | $56.83 | 3,564,480 |
| 2023-09-06 | $56.40 | $57.26 | $56.05 | $56.40 | $55.99 | 4,024,485 |
| 2023-09-05 | $57.88 | $58.26 | $56.03 | $56.42 | $56.01 | 3,240,790 |
| 2023-09-01 | $57.73 | $58.26 | $57.59 | $57.94 | $57.51 | 2,427,984 |
| 2023-08-31 | $57.30 | $58.08 | $57.30 | $57.45 | $57.03 | 5,110,484 |
| 2023-08-30 | $56.75 | $57.40 | $56.73 | $57.18 | $56.76 | 3,026,775 |
| 2023-08-29 | $55.41 | $56.88 | $55.29 | $56.76 | $56.34 | 2,976,774 |
| 2023-08-28 | $55.47 | $56.11 | $55.32 | $55.57 | $55.16 | 2,735,287 |
| 2023-08-25 | $54.48 | $55.46 | $53.84 | $55.02 | $54.62 | 3,650,659 |
| 2023-08-24 | $55.04 | $55.82 | $53.88 | $53.93 | $53.53 | 4,317,975 |
| 2023-08-23 | $53.96 | $55.76 | $53.95 | $55.23 | $54.82 | 5,731,468 |
| 2023-08-22 | $53.91 | $54.11 | $53.55 | $53.80 | $53.41 | 3,296,970 |
| 2023-08-21 | $53.17 | $53.73 | $52.85 | $53.57 | $53.18 | 3,843,893 |
| 2023-08-18 | $52.75 | $53.59 | $52.62 | $53.39 | $53.00 | 4,763,806 |
| 2023-08-17 | $54.35 | $54.38 | $52.62 | $53.05 | $52.66 | 7,003,293 |
| 2023-08-16 | $55.26 | $56.09 | $54.29 | $54.47 | $54.07 | 4,872,203 |
| 2023-08-15 | $55.64 | $55.89 | $55.30 | $55.41 | $55.00 | 3,548,454 |
| 2023-08-14 | $55.09 | $56.31 | $55.03 | $56.02 | $55.61 | 4,056,764 |
| 2023-08-11 | $55.28 | $56.04 | $55.03 | $55.54 | $55.13 | 3,291,851 |
| 2023-08-10 | $56.25 | $56.56 | $55.29 | $55.40 | $54.99 | 3,643,455 |
| 2023-08-09 | $57.30 | $57.30 | $55.60 | $56.16 | $55.75 | 5,306,720 |
| 2023-08-08 | $57.41 | $57.55 | $56.24 | $57.39 | $56.97 | 3,318,759 |
| 2023-08-07 | $57.32 | $58.31 | $57.09 | $58.10 | $57.67 | 3,583,451 |
| 2023-08-04 | $58.44 | $58.44 | $56.45 | $57.08 | $56.66 | 7,313,864 |
| 2023-08-03 | $59.00 | $59.00 | $58.05 | $58.10 | $57.67 | 5,041,568 |
| 2023-08-02 | $59.55 | $59.61 | $58.47 | $58.98 | $58.55 | 4,812,031 |
| 2023-08-01 | $59.35 | $60.04 | $59.06 | $59.80 | $59.36 | 4,087,258 |
| 2023-07-31 | $58.98 | $59.80 | $58.79 | $59.55 | $59.11 | 6,154,628 |
| 2023-07-28 | $57.38 | $59.17 | $57.24 | $58.99 | $58.56 | 8,727,343 |
| 2023-07-27 | $53.64 | $57.13 | $53.64 | $56.75 | $56.33 | 9,557,214 |
| 2023-07-26 | $53.69 | $54.44 | $53.64 | $54.43 | $54.03 | 6,769,249 |
| 2023-07-25 | $53.50 | $54.21 | $53.37 | $53.91 | $53.51 | 3,914,568 |
| 2023-07-24 | $53.55 | $54.50 | $53.50 | $53.81 | $53.42 | 3,560,108 |
| 2023-07-21 | $54.59 | $54.61 | $53.44 | $53.75 | $53.36 | 6,365,519 |
| 2023-07-20 | $55.50 | $55.50 | $54.26 | $54.67 | $54.27 | 5,500,676 |
| 2023-07-19 | $55.04 | $55.58 | $54.80 | $55.23 | $54.82 | 6,122,636 |
| 2023-07-18 | $54.66 | $55.26 | $54.65 | $55.24 | $54.83 | 4,199,704 |
| 2023-07-17 | $53.85 | $54.71 | $53.51 | $54.56 | $54.16 | 6,000,044 |
| 2023-07-14 | $53.00 | $54.06 | $52.80 | $53.84 | $53.44 | 6,196,378 |
| 2023-07-13 | $53.27 | $53.54 | $52.73 | $53.12 | $52.73 | 4,948,258 |
| 2023-07-12 | $53.51 | $53.90 | $52.64 | $53.12 | $52.73 | 7,832,605 |
| 2023-07-11 | $51.52 | $53.03 | $51.51 | $53.00 | $52.61 | 8,662,677 |
| 2023-07-10 | $49.54 | $51.28 | $49.51 | $51.26 | $50.88 | 5,221,437 |
| 2023-07-07 | $48.82 | $49.92 | $48.82 | $49.33 | $48.97 | 2,885,836 |
| 2023-07-06 | $49.04 | $49.15 | $48.35 | $49.07 | $48.71 | 4,294,220 |
| 2023-07-05 | $49.93 | $50.16 | $49.23 | $49.24 | $48.88 | 2,612,201 |
| 2023-07-03 | $49.73 | $50.17 | $49.54 | $50.04 | $49.67 | 2,039,348 |
| 2023-06-30 | $49.64 | $50.09 | $49.42 | $49.71 | $49.35 | 4,307,532 |
| 2023-06-29 | $49.31 | $49.69 | $49.20 | $49.49 | $49.13 | 5,287,647 |
| 2023-06-28 | $49.25 | $49.63 | $49.11 | $49.32 | $48.96 | 3,325,641 |
| 2023-06-27 | $48.99 | $49.60 | $48.72 | $49.49 | $49.13 | 4,387,423 |
| 2023-06-26 | $48.06 | $49.00 | $48.06 | $48.63 | $48.27 | 5,073,171 |
| 2023-06-23 | $47.52 | $48.43 | $47.26 | $48.05 | $47.70 | 5,924,068 |
| 2023-06-22 | $47.99 | $48.06 | $47.57 | $47.86 | $47.51 | 5,804,251 |
| 2023-06-21 | $47.38 | $48.42 | $47.28 | $48.22 | $47.68 | 7,084,391 |
| 2023-06-20 | $46.53 | $47.63 | $46.45 | $47.61 | $47.08 | 6,529,753 |
| 2023-06-16 | $47.30 | $47.41 | $46.53 | $46.88 | $46.88 | 9,587,818 |
| 2023-06-15 | $45.81 | $46.72 | $45.40 | $46.54 | $46.54 | 5,493,562 |
| 2023-06-14 | $47.13 | $47.22 | $45.79 | $46.16 | $46.16 | 7,079,008 |
| 2023-06-13 | $46.50 | $46.87 | $46.35 | $46.77 | $46.77 | 4,301,519 |
| 2023-06-12 | $45.28 | $46.06 | $44.90 | $45.83 | $45.83 | 5,371,569 |
| 2023-06-09 | $45.83 | $45.89 | $44.72 | $45.30 | $45.30 | 5,920,391 |
| 2023-06-08 | $44.10 | $45.62 | $44.10 | $45.60 | $45.60 | 6,124,135 |
| 2023-06-07 | $43.99 | $45.62 | $43.86 | $45.60 | $45.60 | 7,062,900 |
| 2023-06-06 | $43.15 | $44.19 | $43.01 | $43.85 | $43.85 | 3,256,777 |
| 2023-06-05 | $43.57 | $43.57 | $42.89 | $43.20 | $43.20 | 3,802,200 |
| 2023-06-02 | $42.08 | $43.64 | $41.98 | $43.44 | $43.44 | 6,509,742 |
| 2023-06-01 | $41.04 | $41.53 | $40.71 | $41.50 | $41.50 | 3,883,770 |
| 2023-05-31 | $41.17 | $41.50 | $40.49 | $40.90 | $40.90 | 10,025,924 |
| 2023-05-30 | $40.98 | $41.82 | $40.54 | $41.75 | $41.75 | 7,229,628 |
| 2023-05-26 | $41.52 | $41.60 | $40.73 | $40.89 | $40.89 | 4,816,131 |
| 2023-05-25 | $41.61 | $41.69 | $40.99 | $41.20 | $41.20 | 5,394,456 |
| 2023-05-24 | $41.47 | $41.59 | $40.97 | $41.30 | $41.30 | 6,428,372 |
| 2023-05-23 | $41.99 | $42.31 | $41.26 | $41.51 | $41.51 | 4,141,381 |
| 2023-05-22 | $42.71 | $43.10 | $42.28 | $42.43 | $42.43 | 3,979,117 |
| 2023-05-19 | $43.64 | $43.68 | $42.46 | $42.79 | $42.79 | 4,903,476 |
| 2023-05-18 | $42.71 | $43.39 | $42.60 | $43.27 | $43.27 | 2,763,739 |
| 2023-05-17 | $42.37 | $43.24 | $42.35 | $42.90 | $42.90 | 4,742,946 |
| 2023-05-16 | $42.44 | $42.86 | $42.02 | $42.15 | $42.15 | 7,685,535 |
| 2023-05-15 | $42.12 | $42.89 | $41.96 | $42.81 | $42.81 | 4,415,370 |
| 2023-05-12 | $42.89 | $43.09 | $41.80 | $42.40 | $42.40 | 4,160,567 |
| 2023-05-11 | $43.09 | $43.13 | $42.56 | $42.83 | $42.83 | 4,128,787 |
| 2023-05-10 | $43.38 | $43.54 | $42.48 | $43.08 | $43.08 | 6,608,955 |
| 2023-05-09 | $42.51 | $43.08 | $42.37 | $42.78 | $42.78 | 5,663,059 |
| 2023-05-08 | $42.89 | $43.04 | $42.21 | $42.60 | $42.60 | 6,666,806 |
| 2023-05-05 | $41.93 | $42.48 | $41.70 | $42.38 | $42.38 | 6,582,248 |
| 2023-05-04 | $40.65 | $41.11 | $40.28 | $41.10 | $41.10 | 7,327,745 |
| 2023-05-03 | $41.90 | $42.56 | $40.82 | $41.09 | $40.91 | 6,212,559 |
| 2023-05-02 | $41.48 | $41.85 | $40.35 | $41.82 | $41.63 | 7,361,760 |
| 2023-05-01 | $41.62 | $41.96 | $41.04 | $41.17 | $40.99 | 5,322,508 |
| 2023-04-28 | $41.56 | $42.29 | $41.46 | $41.82 | $41.63 | 5,991,179 |
| 2023-04-27 | $41.14 | $41.54 | $40.48 | $41.46 | $41.27 | 9,896,054 |
| 2023-04-26 | $41.19 | $41.46 | $40.40 | $40.65 | $40.47 | 13,580,896 |
| 2023-04-25 | $42.78 | $43.30 | $42.11 | $42.32 | $42.13 | 10,038,364 |
| 2023-04-24 | $45.37 | $47.21 | $41.54 | $41.93 | $41.74 | 20,848,641 |
| 2023-04-21 | $45.38 | $45.53 | $45.02 | $45.22 | $45.02 | 4,338,820 |
| 2023-04-20 | $44.78 | $45.49 | $44.55 | $45.38 | $45.18 | 4,965,966 |
| 2023-04-19 | $44.53 | $45.11 | $44.51 | $44.98 | $44.78 | 4,034,671 |
| 2023-04-18 | $45.25 | $45.44 | $44.55 | $44.81 | $44.61 | 3,688,689 |
| 2023-04-17 | $44.50 | $44.92 | $44.35 | $44.77 | $44.57 | 3,414,607 |
| 2023-04-14 | $44.32 | $44.87 | $43.87 | $44.30 | $44.10 | 4,449,530 |
| 2023-04-13 | $43.76 | $44.32 | $43.10 | $44.10 | $43.90 | 4,686,875 |
| 2023-04-12 | $44.00 | $44.35 | $43.58 | $43.86 | $43.86 | 4,310,384 |
| 2023-04-11 | $42.44 | $44.95 | $42.34 | $43.52 | $43.52 | 10,206,089 |
| 2023-04-10 | $41.80 | $42.32 | $41.48 | $42.30 | $42.30 | 2,859,559 |
| 2023-04-06 | $42.11 | $42.31 | $41.29 | $41.80 | $41.80 | 4,862,079 |
| 2023-04-05 | $43.18 | $43.18 | $41.71 | $42.10 | $42.10 | 6,323,080 |
| 2023-04-04 | $45.60 | $45.74 | $42.65 | $42.89 | $42.89 | 7,067,612 |
| 2023-04-03 | $45.51 | $45.96 | $45.23 | $45.69 | $45.69 | 4,055,305 |
| 2023-03-31 | $45.76 | $46.08 | $45.33 | $45.75 | $45.75 | 4,795,802 |
| 2023-03-30 | $45.66 | $45.85 | $44.98 | $45.09 | $45.09 | 4,046,914 |
| 2023-03-29 | $45.26 | $45.60 | $45.00 | $45.38 | $45.38 | 3,278,375 |
| 2023-03-28 | $45.42 | $45.52 | $44.52 | $44.75 | $44.75 | 2,276,390 |
| 2023-03-27 | $44.69 | $44.86 | $44.06 | $44.30 | $44.30 | 3,387,266 |
| 2023-03-24 | $43.69 | $43.93 | $43.01 | $43.92 | $43.92 | 5,157,611 |
| 2023-03-23 | $44.23 | $45.20 | $43.87 | $44.30 | $44.30 | 4,330,624 |
| 2023-03-22 | $45.17 | $45.64 | $44.11 | $44.18 | $44.18 | 4,161,586 |
| 2023-03-21 | $45.61 | $45.96 | $44.97 | $45.20 | $45.20 | 4,283,235 |
| 2023-03-20 | $44.12 | $45.15 | $43.98 | $44.99 | $44.99 | 3,888,727 |
| 2023-03-17 | $44.22 | $44.37 | $43.00 | $43.75 | $43.75 | 8,427,488 |
| 2023-03-16 | $43.07 | $44.74 | $42.73 | $44.48 | $44.48 | 5,228,830 |
| 2023-03-15 | $44.73 | $44.99 | $42.34 | $43.31 | $43.31 | 8,194,718 |
| 2023-03-14 | $45.68 | $46.49 | $45.20 | $45.75 | $45.75 | 5,854,282 |
| 2023-03-13 | $45.12 | $45.42 | $44.53 | $44.75 | $44.75 | 5,558,690 |
| 2023-03-10 | $46.20 | $46.75 | $45.14 | $45.64 | $45.64 | 6,072,827 |
| 2023-03-09 | $47.46 | $47.52 | $46.06 | $46.15 | $46.15 | 4,393,764 |
| 2023-03-08 | $47.74 | $47.93 | $46.92 | $47.39 | $47.39 | 4,278,500 |
| 2023-03-07 | $48.40 | $49.17 | $47.49 | $47.55 | $47.55 | 7,577,947 |
| 2023-03-06 | $47.79 | $48.68 | $47.54 | $48.38 | $48.38 | 8,572,460 |
| 2023-03-03 | $46.45 | $47.92 | $46.32 | $47.79 | $47.79 | 5,822,709 |
| 2023-03-02 | $45.24 | $46.20 | $45.17 | $46.09 | $46.09 | 4,663,012 |
| 2023-03-01 | $44.89 | $45.67 | $44.85 | $45.59 | $45.59 | 5,315,624 |
| 2023-02-28 | $44.85 | $45.66 | $44.81 | $45.03 | $45.03 | 8,580,590 |
| 2023-02-27 | $44.75 | $45.11 | $44.55 | $44.96 | $44.96 | 3,543,270 |
| 2023-02-24 | $43.82 | $44.46 | $43.60 | $44.25 | $44.25 | 3,080,501 |
| 2023-02-23 | $43.92 | $44.58 | $43.74 | $44.45 | $44.45 | 5,376,569 |
| 2023-02-22 | $44.06 | $44.25 | $43.40 | $43.60 | $43.60 | 4,776,695 |
| 2023-02-21 | $44.74 | $44.88 | $43.66 | $43.83 | $43.83 | 4,145,959 |
| 2023-02-17 | $45.06 | $45.28 | $44.57 | $45.22 | $45.22 | 2,520,934 |
| 2023-02-16 | $44.59 | $45.63 | $44.47 | $45.23 | $45.23 | 3,865,854 |
| 2023-02-15 | $44.65 | $45.50 | $44.61 | $45.48 | $45.48 | 2,492,198 |
| 2023-02-14 | $45.21 | $45.60 | $44.78 | $45.13 | $45.13 | 3,001,154 |
| 2023-02-13 | $44.93 | $45.64 | $44.80 | $45.44 | $45.44 | 3,192,999 |
| 2023-02-10 | $44.67 | $45.02 | $44.42 | $44.83 | $44.83 | 3,360,462 |
| 2023-02-09 | $45.45 | $46.02 | $44.87 | $44.92 | $44.92 | 3,883,964 |
| 2023-02-08 | $44.74 | $45.35 | $44.32 | $45.06 | $45.06 | 5,003,746 |
| 2023-02-07 | $43.74 | $44.66 | $43.55 | $44.39 | $44.39 | 8,139,910 |
| 2023-02-06 | $46.29 | $46.74 | $45.92 | $46.15 | $46.15 | 4,829,560 |
| 2023-02-03 | $46.54 | $47.41 | $46.36 | $46.89 | $46.89 | 3,448,375 |
| 2023-02-02 | $46.74 | $47.49 | $46.55 | $47.13 | $47.13 | 3,979,200 |
| 2023-02-01 | $45.16 | $46.57 | $44.63 | $46.14 | $46.14 | 5,878,919 |
| 2023-01-31 | $44.20 | $45.61 | $44.04 | $45.53 | $45.53 | 4,687,693 |
| 2023-01-30 | $43.38 | $43.99 | $43.38 | $43.58 | $43.58 | 2,620,898 |
| 2023-01-27 | $43.49 | $43.99 | $43.38 | $43.62 | $43.62 | 1,868,924 |
| 2023-01-26 | $43.79 | $44.00 | $43.17 | $43.65 | $43.65 | 2,460,148 |
| 2023-01-25 | $43.19 | $43.61 | $42.80 | $43.51 | $43.51 | 2,911,703 |
| 2023-01-24 | $43.33 | $44.03 | $42.86 | $43.70 | $43.70 | 4,191,615 |
| 2023-01-23 | $42.59 | $43.29 | $42.43 | $43.28 | $43.28 | 3,633,120 |
| 2023-01-20 | $42.00 | $42.65 | $41.77 | $42.57 | $42.57 | 5,217,491 |
| 2023-01-19 | $43.14 | $43.14 | $41.89 | $41.91 | $41.91 | 4,846,734 |
| 2023-01-18 | $45.65 | $45.66 | $43.39 | $43.52 | $43.52 | 5,291,456 |
| 2023-01-17 | $45.91 | $46.14 | $45.31 | $45.43 | $45.43 | 3,619,916 |
| 2023-01-13 | $45.04 | $46.06 | $45.01 | $45.87 | $45.87 | 2,826,955 |
| 2023-01-12 | $45.50 | $45.67 | $44.92 | $45.25 | $45.25 | 3,275,774 |
| 2023-01-11 | $44.40 | $45.25 | $44.27 | $45.19 | $45.19 | 5,300,497 |
| 2023-01-10 | $43.75 | $44.09 | $43.18 | $44.00 | $44.00 | 3,421,035 |
| 2023-01-09 | $43.31 | $44.21 | $42.98 | $43.50 | $43.50 | 3,384,865 |
| 2023-01-06 | $41.87 | $43.35 | $41.73 | $43.13 | $43.13 | 2,726,786 |
| 2023-01-05 | $41.51 | $42.08 | $41.12 | $41.53 | $41.53 | 3,890,980 |
| 2023-01-04 | $42.37 | $42.58 | $41.74 | $42.03 | $42.03 | 3,491,944 |
| 2023-01-03 | $41.94 | $42.09 | $41.15 | $41.61 | $41.61 | 2,866,079 |
| 2022-12-30 | $41.42 | $41.69 | $40.83 | $41.25 | $41.25 | 2,248,776 |
| 2022-12-29 | $41.40 | $41.99 | $41.09 | $41.85 | $41.85 | 1,966,262 |
| 2022-12-28 | $41.84 | $42.03 | $40.94 | $40.96 | $40.96 | 2,107,104 |
| 2022-12-27 | $41.68 | $42.41 | $41.61 | $41.87 | $41.87 | 2,228,925 |
| 2022-12-23 | $41.53 | $41.82 | $41.28 | $41.79 | $41.79 | 1,875,057 |
| 2022-12-22 | $41.54 | $42.02 | $41.03 | $41.68 | $41.68 | 2,885,235 |
| 2022-12-21 | $41.73 | $42.22 | $41.56 | $42.09 | $42.09 | 2,578,759 |
| 2022-12-20 | $41.36 | $41.64 | $41.24 | $41.37 | $41.19 | 2,909,387 |
| 2022-12-19 | $41.84 | $42.13 | $41.18 | $41.50 | $41.32 | 3,217,514 |
| 2022-12-16 | $41.96 | $42.20 | $41.52 | $41.75 | $41.57 | 5,812,704 |
| 2022-12-15 | $43.14 | $43.29 | $42.07 | $42.46 | $42.46 | 4,416,799 |
| 2022-12-14 | $44.59 | $44.62 | $43.35 | $43.80 | $43.80 | 4,044,981 |
| 2022-12-13 | $44.72 | $45.00 | $43.80 | $44.32 | $44.32 | 6,015,568 |
| 2022-12-12 | $42.61 | $43.31 | $42.39 | $43.26 | $43.26 | 3,593,703 |
| 2022-12-09 | $43.36 | $43.60 | $42.95 | $43.02 | $43.02 | 3,065,243 |
| 2022-12-08 | $43.24 | $43.76 | $43.12 | $43.47 | $43.47 | 2,524,165 |
| 2022-12-07 | $43.05 | $43.61 | $42.75 | $43.08 | $43.08 | 3,973,987 |
| 2022-12-06 | $43.85 | $43.95 | $42.49 | $43.02 | $43.02 | 2,505,205 |
| 2022-12-05 | $43.97 | $44.05 | $43.20 | $43.76 | $43.76 | 3,726,172 |
| 2022-12-02 | $44.14 | $45.00 | $43.92 | $44.68 | $44.68 | 3,857,089 |
| 2022-12-01 | $44.82 | $45.22 | $44.40 | $44.93 | $44.93 | 4,361,501 |
| 2022-11-30 | $43.37 | $44.39 | $42.15 | $44.32 | $44.32 | 8,731,293 |
| 2022-11-29 | $43.17 | $43.73 | $43.08 | $43.52 | $43.52 | 3,259,907 |
| 2022-11-28 | $43.85 | $44.20 | $43.14 | $43.31 | $43.31 | 2,371,097 |
| 2022-11-25 | $44.20 | $44.41 | $44.10 | $44.21 | $44.21 | 986,255 |
| 2022-11-23 | $44.11 | $44.63 | $43.81 | $44.16 | $44.16 | 2,606,673 |
| 2022-11-22 | $44.25 | $44.30 | $43.75 | $44.04 | $44.04 | 3,125,525 |
| 2022-11-21 | $43.88 | $44.05 | $43.60 | $43.89 | $43.89 | 2,477,087 |
| 2022-11-18 | $43.93 | $44.22 | $43.36 | $43.92 | $43.92 | 4,272,742 |
| 2022-11-17 | $43.24 | $43.32 | $42.13 | $43.04 | $43.04 | 3,077,835 |
| 2022-11-16 | $44.35 | $44.50 | $43.54 | $43.86 | $43.86 | 2,936,201 |
| 2022-11-15 | $44.52 | $44.89 | $43.85 | $44.35 | $44.35 | 3,127,794 |
| 2022-11-14 | $44.01 | $44.43 | $43.59 | $43.61 | $43.61 | 3,731,598 |
| 2022-11-11 | $43.40 | $44.75 | $43.20 | $44.44 | $44.44 | 4,760,252 |
| 2022-11-10 | $42.33 | $43.73 | $42.20 | $43.48 | $43.48 | 5,863,489 |
| 2022-11-09 | $41.06 | $41.36 | $40.28 | $40.34 | $40.34 | 2,803,182 |
| 2022-11-08 | $41.19 | $41.89 | $40.91 | $41.41 | $41.41 | 3,359,846 |
| 2022-11-07 | $40.41 | $41.12 | $40.12 | $41.04 | $41.04 | 3,730,340 |
| 2022-11-04 | $40.22 | $40.37 | $39.44 | $40.28 | $40.28 | 3,400,594 |
| 2022-11-03 | $38.09 | $39.76 | $37.94 | $39.37 | $39.37 | 4,270,609 |
| 2022-11-02 | $39.73 | $40.96 | $39.10 | $39.12 | $39.12 | 5,876,877 |
| 2022-11-01 | $40.32 | $40.45 | $39.41 | $39.71 | $39.71 | 5,129,135 |
| 2022-10-31 | $39.51 | $39.99 | $39.43 | $39.76 | $39.76 | 5,508,166 |
| 2022-10-28 | $37.62 | $39.98 | $37.44 | $39.95 | $39.95 | 5,534,129 |
| 2022-10-27 | $38.05 | $38.59 | $37.53 | $37.88 | $37.88 | 7,529,894 |
| 2022-10-26 | $37.37 | $37.93 | $37.08 | $37.14 | $36.99 | 4,953,013 |
| 2022-10-25 | $35.78 | $37.33 | $35.78 | $37.29 | $37.14 | 5,141,722 |
| 2022-10-24 | $35.48 | $36.07 | $35.21 | $35.85 | $35.71 | 3,761,466 |
| 2022-10-21 | $34.20 | $35.35 | $33.96 | $35.19 | $35.05 | 4,411,167 |
| 2022-10-20 | $34.89 | $35.26 | $33.93 | $34.06 | $33.93 | 4,300,214 |
| 2022-10-19 | $35.82 | $35.89 | $34.57 | $34.89 | $34.75 | 4,584,940 |
| 2022-10-18 | $36.49 | $36.81 | $35.85 | $36.32 | $36.18 | 4,229,464 |
| 2022-10-17 | $35.52 | $35.99 | $34.92 | $35.55 | $35.41 | 8,497,385 |
| 2022-10-14 | $35.10 | $35.81 | $34.34 | $34.57 | $34.43 | 8,520,463 |
| 2022-10-13 | $33.89 | $35.14 | $33.10 | $34.85 | $34.71 | 7,759,243 |
| 2022-10-12 | $35.19 | $35.39 | $34.77 | $34.88 | $34.88 | 4,065,387 |
| 2022-10-11 | $35.45 | $35.95 | $34.97 | $35.15 | $35.15 | 5,111,909 |
| 2022-10-10 | $35.65 | $36.05 | $35.38 | $35.60 | $35.60 | 4,794,943 |
| 2022-10-07 | $36.70 | $36.96 | $35.02 | $35.33 | $35.33 | 9,001,821 |
| 2022-10-06 | $37.99 | $38.21 | $36.98 | $37.21 | $37.21 | 5,592,116 |
| 2022-10-05 | $37.92 | $38.53 | $37.69 | $38.20 | $38.20 | 2,823,628 |
| 2022-10-04 | $37.45 | $38.63 | $37.39 | $38.58 | $38.58 | 3,973,665 |
| 2022-10-03 | $35.93 | $37.22 | $35.70 | $36.81 | $36.81 | 3,184,503 |
| 2022-09-30 | $35.74 | $36.36 | $35.46 | $35.56 | $35.56 | 4,559,192 |
| 2022-09-29 | $36.48 | $36.60 | $35.35 | $35.62 | $35.62 | 4,349,989 |
| 2022-09-28 | $35.59 | $37.19 | $35.48 | $36.90 | $36.90 | 4,526,301 |
| 2022-09-27 | $35.72 | $35.78 | $35.01 | $35.55 | $35.55 | 4,334,805 |
| 2022-09-26 | $35.87 | $36.18 | $34.95 | $35.28 | $35.28 | 3,284,543 |
| 2022-09-23 | $35.95 | $36.39 | $35.63 | $36.11 | $36.11 | 3,597,216 |
| 2022-09-22 | $37.25 | $37.38 | $36.19 | $36.20 | $36.20 | 3,424,743 |
| 2022-09-21 | $38.06 | $38.71 | $37.46 | $37.51 | $37.51 | 3,828,520 |
| 2022-09-20 | $38.49 | $38.59 | $37.25 | $37.81 | $37.81 | 4,278,035 |
| 2022-09-19 | $38.14 | $38.89 | $38.03 | $38.82 | $38.82 | 3,622,451 |
| 2022-09-16 | $40.07 | $40.07 | $38.11 | $38.44 | $38.44 | 7,570,648 |
| 2022-09-15 | $40.00 | $40.66 | $39.88 | $40.40 | $40.40 | 3,857,715 |
| 2022-09-14 | $40.82 | $40.92 | $39.76 | $40.18 | $40.18 | 4,451,920 |
| 2022-09-13 | $41.22 | $41.79 | $40.81 | $40.88 | $40.88 | 3,458,091 |
| 2022-09-12 | $42.48 | $42.76 | $41.96 | $42.29 | $42.29 | 3,346,015 |
| 2022-09-09 | $42.27 | $42.66 | $41.93 | $42.17 | $42.17 | 3,459,289 |
| 2022-09-08 | $41.14 | $42.16 | $41.05 | $42.12 | $42.12 | 3,962,338 |
| 2022-09-07 | $40.43 | $41.53 | $40.35 | $41.50 | $41.50 | 3,202,579 |
| 2022-09-06 | $39.74 | $40.31 | $39.17 | $40.30 | $40.30 | 4,183,541 |
| 2022-09-02 | $40.70 | $40.79 | $39.36 | $39.58 | $39.58 | 3,601,722 |
| 2022-09-01 | $39.03 | $39.82 | $38.97 | $39.79 | $39.79 | 7,003,681 |
| 2022-08-31 | $39.57 | $39.61 | $38.96 | $39.12 | $39.12 | 7,306,677 |
| 2022-08-30 | $39.81 | $40.09 | $39.22 | $39.31 | $39.31 | 6,094,114 |
| 2022-08-29 | $39.84 | $40.28 | $39.73 | $39.74 | $39.74 | 3,830,384 |
| 2022-08-26 | $42.17 | $42.24 | $40.20 | $40.24 | $40.24 | 2,669,406 |
| 2022-08-25 | $42.00 | $42.26 | $41.60 | $41.99 | $41.99 | 3,447,192 |
| 2022-08-24 | $41.45 | $41.77 | $41.33 | $41.66 | $41.66 | 3,066,426 |
| 2022-08-23 | $41.62 | $41.86 | $41.19 | $41.46 | $41.46 | 4,899,596 |
| 2022-08-22 | $41.89 | $41.93 | $41.40 | $41.62 | $41.62 | 5,642,742 |
| 2022-08-19 | $44.00 | $44.08 | $42.33 | $42.48 | $42.48 | 6,053,793 |
| 2022-08-18 | $44.23 | $44.41 | $43.99 | $44.30 | $44.30 | 2,071,526 |
| 2022-08-17 | $43.86 | $44.46 | $43.78 | $44.13 | $44.13 | 2,406,251 |
| 2022-08-16 | $44.06 | $44.60 | $43.96 | $44.39 | $44.39 | 2,430,489 |
| 2022-08-15 | $43.76 | $44.51 | $43.52 | $44.41 | $44.41 | 3,302,905 |
| 2022-08-12 | $43.26 | $44.00 | $43.05 | $43.97 | $43.97 | 3,566,681 |
| 2022-08-11 | $43.06 | $43.91 | $43.02 | $43.05 | $43.05 | 4,107,150 |
| 2022-08-10 | $42.64 | $43.19 | $42.53 | $42.86 | $42.86 | 3,437,672 |
| 2022-08-09 | $41.66 | $41.90 | $41.48 | $41.76 | $41.76 | 4,719,045 |
| 2022-08-08 | $42.23 | $42.67 | $41.91 | $41.94 | $41.94 | 4,136,416 |
| 2022-08-05 | $41.55 | $41.93 | $41.28 | $41.88 | $41.88 | 5,574,100 |
| 2022-08-04 | $40.80 | $41.90 | $40.79 | $41.81 | $41.81 | 5,381,700 |
| 2022-08-03 | $40.51 | $40.87 | $39.90 | $40.76 | $40.76 | 4,707,638 |
| 2022-08-02 | $40.41 | $41.14 | $40.21 | $40.41 | $40.41 | 6,508,772 |
| 2022-08-01 | $40.15 | $41.04 | $40.15 | $40.57 | $40.57 | 3,997,186 |
| 2022-07-29 | $39.73 | $40.63 | $39.27 | $40.53 | $40.53 | 4,777,471 |
| 2022-07-28 | $39.90 | $40.06 | $38.16 | $39.48 | $39.48 | 6,629,801 |
| 2022-07-27 | $38.32 | $39.66 | $38.03 | $39.54 | $39.54 | 5,451,503 |
| 2022-07-26 | $37.90 | $38.26 | $37.17 | $38.09 | $38.09 | 5,430,694 |
| 2022-07-25 | $38.37 | $38.61 | $37.95 | $38.23 | $38.23 | 4,092,757 |
| 2022-07-22 | $38.40 | $38.64 | $38.07 | $38.50 | $38.50 | 4,294,248 |
| 2022-07-21 | $37.40 | $38.32 | $37.22 | $38.27 | $38.27 | 2,799,782 |
| 2022-07-20 | $37.15 | $37.53 | $36.97 | $37.39 | $37.39 | 2,579,715 |
| 2022-07-19 | $36.00 | $37.30 | $35.93 | $37.17 | $37.17 | 2,676,059 |
| 2022-07-18 | $36.10 | $36.33 | $35.39 | $35.55 | $35.55 | 2,593,633 |
| 2022-07-15 | $36.12 | $36.25 | $35.57 | $36.00 | $36.00 | 3,423,967 |
| 2022-07-14 | $35.00 | $35.69 | $34.69 | $35.61 | $35.61 | 3,508,512 |
| 2022-07-13 | $35.52 | $35.98 | $35.20 | $35.73 | $35.73 | 2,347,700 |
| 2022-07-12 | $36.54 | $37.19 | $35.93 | $36.13 | $36.13 | 3,343,040 |
| 2022-07-11 | $35.91 | $36.83 | $35.71 | $36.53 | $36.53 | 4,201,198 |
| 2022-07-08 | $36.41 | $36.51 | $35.94 | $36.07 | $36.07 | 3,346,821 |
| 2022-07-07 | $36.26 | $36.44 | $35.80 | $36.40 | $36.40 | 3,673,636 |
| 2022-07-06 | $36.30 | $36.41 | $35.77 | $36.18 | $36.18 | 3,850,706 |
| 2022-07-05 | $35.41 | $36.09 | $35.01 | $36.07 | $36.07 | 4,414,412 |
| 2022-07-01 | $35.77 | $36.26 | $35.38 | $36.00 | $36.00 | 4,214,367 |
| 2022-06-30 | $35.52 | $36.35 | $35.32 | $35.66 | $35.66 | 6,442,340 |
| 2022-06-29 | $35.92 | $35.97 | $35.30 | $35.79 | $35.79 | 5,743,219 |
| 2022-06-28 | $36.23 | $36.98 | $35.91 | $35.99 | $35.99 | 5,341,328 |
| 2022-06-27 | $36.35 | $36.53 | $35.58 | $36.11 | $36.11 | 3,897,677 |
| 2022-06-24 | $35.16 | $36.40 | $34.97 | $36.30 | $36.30 | 15,472,996 |
| 2022-06-23 | $34.67 | $34.98 | $34.47 | $34.82 | $34.82 | 6,798,321 |
| 2022-06-22 | $34.37 | $35.08 | $34.12 | $34.78 | $34.78 | 6,304,783 |
| 2022-06-21 | $34.73 | $35.16 | $34.34 | $35.01 | $34.86 | 4,685,436 |
| 2022-06-17 | $34.65 | $35.18 | $34.24 | $34.41 | $34.26 | 10,802,456 |
| 2022-06-16 | $35.87 | $35.99 | $34.36 | $34.58 | $34.43 | 4,515,248 |
| 2022-06-15 | $36.33 | $37.18 | $35.90 | $36.77 | $36.61 | 4,040,303 |
| 2022-06-14 | $36.41 | $36.83 | $35.77 | $35.94 | $35.79 | 3,892,523 |
| 2022-06-13 | $36.42 | $37.06 | $36.05 | $36.49 | $36.33 | 4,587,326 |
| 2022-06-10 | $38.27 | $38.27 | $37.02 | $37.34 | $37.18 | 3,462,738 |
| 2022-06-09 | $39.19 | $39.60 | $38.84 | $38.85 | $38.68 | 2,070,512 |
| 2022-06-08 | $39.75 | $39.82 | $39.16 | $39.39 | $39.22 | 2,830,045 |
| 2022-06-07 | $39.24 | $40.01 | $39.14 | $39.99 | $39.82 | 2,806,247 |
| 2022-06-06 | $39.77 | $40.15 | $39.54 | $39.57 | $39.40 | 2,514,977 |
| 2022-06-03 | $39.65 | $39.90 | $39.45 | $39.59 | $39.42 | 3,212,626 |
| 2022-06-02 | $39.26 | $40.10 | $39.01 | $40.08 | $39.91 | 3,231,794 |
| 2022-06-01 | $39.27 | $39.41 | $38.51 | $38.94 | $38.77 | 2,855,754 |
| 2022-05-31 | $39.78 | $39.99 | $38.80 | $39.31 | $39.14 | 14,520,532 |
| 2022-05-27 | $39.76 | $40.37 | $39.75 | $40.23 | $40.06 | 3,359,761 |
| 2022-05-26 | $38.70 | $39.47 | $38.70 | $39.33 | $39.16 | 3,907,959 |
| 2022-05-25 | $37.68 | $38.47 | $37.57 | $38.29 | $38.13 | 3,608,428 |
| 2022-05-24 | $38.05 | $38.25 | $37.00 | $37.94 | $37.78 | 3,252,883 |
| 2022-05-23 | $38.52 | $38.58 | $37.66 | $38.27 | $38.11 | 3,170,238 |
| 2022-05-20 | $37.96 | $38.23 | $36.98 | $37.96 | $37.80 | 5,539,622 |
| 2022-05-19 | $37.10 | $38.01 | $36.91 | $37.41 | $37.25 | 4,142,417 |
| 2022-05-18 | $38.75 | $39.48 | $37.20 | $37.36 | $37.20 | 7,059,554 |
| 2022-05-17 | $40.62 | $40.73 | $39.32 | $40.18 | $40.01 | 6,868,850 |
| 2022-05-16 | $39.93 | $40.28 | $39.26 | $39.86 | $39.69 | 5,684,813 |
| 2022-05-13 | $39.59 | $40.43 | $39.59 | $40.19 | $40.02 | 5,070,704 |
| 2022-05-12 | $37.51 | $39.14 | $37.28 | $39.10 | $38.93 | 7,032,962 |
| 2022-05-11 | $38.07 | $38.76 | $37.53 | $37.59 | $37.43 | 4,809,816 |
| 2022-05-10 | $38.61 | $38.90 | $37.22 | $38.09 | $37.93 | 5,792,785 |
| 2022-05-09 | $37.22 | $38.79 | $37.02 | $38.13 | $37.97 | 6,091,680 |
| 2022-05-06 | $37.78 | $38.00 | $37.07 | $37.78 | $37.62 | 4,821,051 |
| 2022-05-05 | $38.96 | $39.43 | $37.57 | $37.96 | $37.80 | 5,054,087 |
| 2022-05-04 | $38.49 | $39.58 | $37.31 | $39.41 | $39.24 | 7,947,078 |
| 2022-05-03 | $38.61 | $38.78 | $38.04 | $38.38 | $38.22 | 9,902,701 |
| 2022-05-02 | $38.54 | $39.04 | $37.63 | $38.60 | $38.43 | 7,172,221 |
| 2022-04-29 | $39.56 | $39.59 | $38.10 | $38.27 | $38.11 | 8,408,200 |
| 2022-04-28 | $36.28 | $39.66 | $36.23 | $39.41 | $39.24 | 15,034,767 |
| 2022-04-27 | $40.09 | $40.93 | $40.00 | $40.26 | $39.94 | 4,349,490 |
| 2022-04-26 | $41.60 | $41.78 | $39.93 | $40.05 | $39.73 | 5,154,028 |
| 2022-04-25 | $41.40 | $42.02 | $40.78 | $41.96 | $41.62 | 3,253,952 |
| 2022-04-22 | $42.46 | $42.55 | $41.61 | $41.67 | $41.33 | 4,065,612 |
| 2022-04-21 | $43.87 | $44.68 | $42.57 | $42.82 | $42.47 | 3,841,022 |
| 2022-04-20 | $42.86 | $43.74 | $42.86 | $43.45 | $43.10 | 3,638,862 |
| 2022-04-19 | $41.45 | $42.55 | $41.35 | $42.50 | $42.16 | 4,335,865 |
| 2022-04-18 | $41.33 | $41.78 | $40.96 | $41.29 | $40.96 | 3,323,004 |
| 2022-04-14 | $42.12 | $42.33 | $41.27 | $41.28 | $40.95 | 2,618,297 |
| 2022-04-13 | $41.80 | $42.60 | $41.65 | $42.11 | $41.77 | 3,202,493 |
| 2022-04-12 | $42.66 | $43.20 | $41.52 | $41.78 | $41.44 | 4,808,427 |
| 2022-04-11 | $42.81 | $43.26 | $42.31 | $42.44 | $42.10 | 4,398,993 |
| 2022-04-08 | $43.84 | $44.41 | $43.16 | $43.38 | $43.03 | 3,311,727 |
| 2022-04-07 | $43.33 | $44.01 | $43.08 | $43.69 | $43.34 | 4,199,623 |
| 2022-04-06 | $43.97 | $44.04 | $43.31 | $43.88 | $43.53 | 4,214,084 |
| 2022-04-05 | $45.04 | $45.18 | $44.34 | $44.54 | $44.18 | 3,135,862 |
| 2022-04-04 | $45.51 | $45.72 | $44.68 | $45.25 | $44.88 | 4,753,932 |
| 2022-04-01 | $46.30 | $46.41 | $45.65 | $46.04 | $45.67 | 2,540,837 |
| 2022-03-31 | $47.29 | $47.53 | $45.83 | $45.87 | $45.50 | 4,390,182 |
| 2022-03-30 | $47.88 | $48.22 | $47.36 | $47.57 | $47.19 | 2,737,407 |
| 2022-03-29 | $47.73 | $48.48 | $47.18 | $48.08 | $47.69 | 3,024,352 |
| 2022-03-28 | $46.44 | $46.91 | $46.00 | $46.89 | $46.51 | 2,417,161 |
| 2022-03-25 | $46.19 | $46.44 | $45.54 | $46.39 | $46.02 | 3,590,692 |
| 2022-03-24 | $46.69 | $46.73 | $46.03 | $46.17 | $45.80 | 2,676,535 |
| 2022-03-23 | $46.86 | $47.29 | $46.45 | $46.52 | $46.14 | 2,633,696 |
| 2022-03-22 | $47.59 | $47.94 | $47.02 | $47.49 | $47.11 | 3,376,010 |
| 2022-03-21 | $47.28 | $47.93 | $46.98 | $47.48 | $47.10 | 3,442,275 |
| 2022-03-18 | $47.16 | $47.83 | $46.64 | $47.78 | $47.39 | 6,565,074 |
| 2022-03-17 | $46.21 | $47.12 | $46.15 | $47.12 | $46.74 | 3,766,451 |
| 2022-03-16 | $45.56 | $47.10 | $45.52 | $46.88 | $46.50 | 5,944,326 |
| 2022-03-15 | $43.50 | $45.33 | $43.42 | $45.20 | $44.84 | 5,998,280 |
| 2022-03-14 | $43.55 | $44.10 | $42.84 | $42.91 | $42.56 | 6,058,784 |
| 2022-03-11 | $44.28 | $44.32 | $43.19 | $43.22 | $42.87 | 3,770,869 |
| 2022-03-10 | $43.93 | $44.18 | $43.56 | $43.81 | $43.46 | 3,615,810 |
| 2022-03-09 | $44.44 | $45.14 | $44.14 | $44.59 | $44.23 | 4,528,951 |
| 2022-03-08 | $43.40 | $44.42 | $42.85 | $43.58 | $43.23 | 6,755,908 |
| 2022-03-07 | $45.00 | $45.05 | $43.47 | $43.52 | $43.17 | 7,210,754 |
| 2022-03-04 | $45.19 | $45.64 | $44.33 | $45.00 | $44.64 | 9,255,608 |
| 2022-03-03 | $45.38 | $45.91 | $44.98 | $45.88 | $45.51 | 6,534,951 |
| 2022-03-02 | $44.14 | $45.18 | $44.04 | $44.91 | $44.55 | 7,515,161 |
| 2022-03-01 | $45.16 | $45.16 | $43.48 | $43.72 | $43.37 | 6,459,854 |
| 2022-02-28 | $44.46 | $45.10 | $44.23 | $44.88 | $44.52 | 4,992,655 |
| 2022-02-25 | $44.69 | $45.46 | $44.13 | $45.23 | $44.87 | 4,237,752 |
| 2022-02-24 | $42.75 | $44.82 | $42.45 | $44.71 | $44.35 | 5,037,262 |
| 2022-02-23 | $45.76 | $45.79 | $43.75 | $43.84 | $43.49 | 4,994,555 |
| 2022-02-22 | $43.99 | $45.65 | $43.71 | $45.29 | $44.92 | 7,308,147 |
| 2022-02-18 | $44.74 | $44.88 | $43.96 | $44.08 | $43.72 | 4,938,700 |
| 2022-02-17 | $45.16 | $45.50 | $44.46 | $44.58 | $44.22 | 4,202,385 |
| 2022-02-16 | $45.46 | $45.91 | $45.00 | $45.65 | $45.28 | 4,210,051 |
| 2022-02-15 | $45.56 | $45.86 | $45.34 | $45.75 | $45.38 | 4,648,525 |
| 2022-02-14 | $45.52 | $45.78 | $44.29 | $44.79 | $44.43 | 6,410,360 |
| 2022-02-11 | $47.04 | $47.22 | $44.99 | $45.50 | $45.13 | 5,862,941 |
| 2022-02-10 | $47.22 | $48.19 | $46.76 | $47.15 | $46.77 | 5,086,196 |
| 2022-02-09 | $46.98 | $48.08 | $46.84 | $47.98 | $47.59 | 6,087,372 |
| 2022-02-08 | $45.54 | $46.95 | $45.25 | $46.06 | $45.69 | 7,924,984 |
| 2022-02-07 | $45.65 | $46.12 | $45.35 | $45.72 | $45.35 | 7,355,309 |
| 2022-02-04 | $45.97 | $46.48 | $44.84 | $45.84 | $45.47 | 6,896,940 |
| 2022-02-03 | $46.81 | $47.34 | $46.17 | $46.24 | $45.87 | 6,651,761 |
| 2022-02-02 | $47.25 | $48.15 | $47.19 | $47.51 | $47.13 | 5,972,776 |
| 2022-02-01 | $48.00 | $48.07 | $46.38 | $47.05 | $46.67 | 4,645,566 |
| 2022-01-31 | $46.44 | $47.74 | $46.28 | $47.68 | $47.30 | 8,647,704 |
| 2022-01-28 | $46.20 | $46.71 | $45.47 | $46.45 | $46.08 | 10,734,825 |
| 2022-01-27 | $46.98 | $47.51 | $45.94 | $46.09 | $45.72 | 4,483,553 |
| 2022-01-26 | $47.82 | $48.31 | $46.08 | $46.67 | $46.29 | 4,684,444 |
| 2022-01-25 | $47.06 | $47.56 | $46.11 | $47.21 | $46.83 | 4,603,501 |
| 2022-01-24 | $45.61 | $47.81 | $45.31 | $47.66 | $47.28 | 8,927,377 |
| 2022-01-21 | $48.26 | $48.86 | $47.48 | $47.80 | $47.41 | 3,876,039 |
| 2022-01-20 | $49.19 | $50.19 | $48.00 | $48.03 | $47.64 | 3,871,640 |
| 2022-01-19 | $49.86 | $50.29 | $48.73 | $48.79 | $48.40 | 3,717,197 |
| 2022-01-18 | $50.20 | $50.37 | $49.21 | $49.65 | $49.25 | 4,106,194 |
| 2022-01-14 | $51.48 | $51.48 | $50.16 | $51.10 | $50.69 | 3,246,689 |
| 2022-01-13 | $53.00 | $53.32 | $52.07 | $52.20 | $51.78 | 2,669,074 |
| 2022-01-12 | $53.19 | $53.41 | $52.46 | $53.00 | $52.57 | 2,308,259 |
| 2022-01-11 | $52.52 | $52.71 | $51.89 | $52.54 | $52.12 | 2,715,246 |
| 2022-01-10 | $51.23 | $52.50 | $50.34 | $52.32 | $51.90 | 3,902,259 |
| 2022-01-07 | $53.33 | $53.83 | $51.83 | $51.84 | $51.42 | 4,117,044 |
| 2022-01-06 | $52.45 | $53.51 | $52.45 | $53.50 | $53.07 | 3,089,801 |
| 2022-01-05 | $53.60 | $54.42 | $52.31 | $52.37 | $51.95 | 3,484,360 |
| 2022-01-04 | $54.24 | $54.64 | $53.21 | $53.82 | $53.39 | 5,460,354 |
| 2022-01-03 | $53.15 | $53.60 | $52.22 | $52.52 | $52.10 | 4,505,326 |
| 2021-12-31 | $53.54 | $54.56 | $53.36 | $54.24 | $53.80 | 2,228,861 |
| 2021-12-30 | $53.83 | $54.25 | $53.50 | $53.55 | $53.12 | 1,426,280 |
| 2021-12-29 | $53.44 | $53.87 | $53.14 | $53.74 | $53.31 | 3,183,203 |
| 2021-12-28 | $53.45 | $53.77 | $53.24 | $53.48 | $53.05 | 2,485,805 |
| 2021-12-27 | $53.28 | $53.59 | $52.93 | $53.53 | $53.10 | 1,698,874 |
| 2021-12-23 | $52.54 | $53.19 | $52.51 | $52.82 | $52.39 | 1,938,256 |
| 2021-12-22 | $51.87 | $52.65 | $51.65 | $52.52 | $52.10 | 2,282,880 |
| 2021-12-21 | $51.51 | $52.16 | $51.16 | $52.13 | $51.56 | 2,162,006 |
| 2021-12-20 | $51.90 | $52.04 | $50.36 | $50.91 | $50.36 | 3,492,172 |
| 2021-12-17 | $53.55 | $53.69 | $51.98 | $52.26 | $51.69 | 7,534,514 |
| 2021-12-16 | $54.02 | $54.67 | $53.34 | $53.87 | $53.28 | 3,802,565 |
| 2021-12-15 | $53.64 | $53.67 | $52.09 | $53.55 | $52.97 | 5,989,777 |
| 2021-12-14 | $54.16 | $54.78 | $52.90 | $53.55 | $52.97 | 3,663,453 |
| 2021-12-13 | $55.82 | $56.04 | $54.89 | $54.93 | $54.33 | 4,287,727 |
| 2021-12-10 | $55.06 | $55.84 | $54.55 | $55.51 | $54.91 | 2,535,978 |
| 2021-12-09 | $56.72 | $57.03 | $55.92 | $55.99 | $55.38 | 2,174,683 |
| 2021-12-08 | $56.60 | $56.68 | $55.97 | $56.44 | $55.83 | 2,563,223 |
| 2021-12-07 | $56.14 | $57.69 | $55.77 | $56.64 | $56.02 | 3,700,188 |
| 2021-12-06 | $56.37 | $56.51 | $55.65 | $55.85 | $55.24 | 3,194,549 |
| 2021-12-03 | $55.86 | $56.18 | $54.97 | $56.12 | $55.51 | 3,031,236 |
| 2021-12-02 | $53.95 | $55.70 | $53.95 | $55.52 | $54.92 | 2,869,070 |
| 2021-12-01 | $54.79 | $55.90 | $53.55 | $53.60 | $53.02 | 4,355,478 |
| 2021-11-30 | $55.87 | $56.04 | $53.66 | $54.12 | $53.53 | 10,100,086 |
| 2021-11-29 | $56.16 | $56.20 | $55.02 | $55.98 | $55.37 | 3,250,382 |
| 2021-11-26 | $54.82 | $55.66 | $54.62 | $55.38 | $54.78 | 2,927,632 |
| 2021-11-24 | $54.58 | $55.83 | $54.35 | $55.69 | $55.08 | 3,618,760 |
| 2021-11-23 | $56.30 | $56.61 | $54.52 | $54.87 | $54.27 | 5,108,927 |
| 2021-11-22 | $57.37 | $57.60 | $56.40 | $56.41 | $55.80 | 4,718,592 |
| 2021-11-19 | $56.97 | $57.97 | $56.93 | $57.15 | $56.53 | 5,009,656 |
| 2021-11-18 | $56.55 | $57.06 | $56.20 | $57.02 | $56.40 | 3,627,090 |
| 2021-11-17 | $56.50 | $56.54 | $55.92 | $56.12 | $55.51 | 2,507,506 |
| 2021-11-16 | $55.52 | $56.63 | $55.50 | $56.26 | $55.65 | 3,179,934 |
| 2021-11-15 | $56.06 | $56.33 | $55.50 | $55.70 | $55.09 | 2,956,846 |
| 2021-11-12 | $54.90 | $56.16 | $54.68 | $56.12 | $55.51 | 2,834,329 |
| 2021-11-11 | $54.79 | $54.88 | $53.91 | $54.50 | $53.91 | 2,315,370 |
| 2021-11-10 | $54.94 | $55.06 | $54.41 | $54.63 | $54.03 | 2,901,808 |
| 2021-11-09 | $53.57 | $54.86 | $53.50 | $54.81 | $54.21 | 3,282,525 |
| 2021-11-08 | $52.98 | $53.42 | $52.37 | $53.34 | $52.76 | 2,144,845 |
| 2021-11-05 | $53.21 | $53.45 | $52.42 | $52.79 | $52.21 | 2,466,571 |
| 2021-11-04 | $51.92 | $53.02 | $51.92 | $52.97 | $52.39 | 2,486,385 |
| 2021-11-03 | $51.95 | $52.50 | $51.18 | $51.97 | $51.40 | 3,105,808 |
| 2021-11-02 | $52.49 | $53.03 | $51.87 | $52.40 | $51.83 | 4,228,555 |
| 2021-11-01 | $52.35 | $52.67 | $51.86 | $52.17 | $51.60 | 2,933,758 |
| 2021-10-29 | $53.56 | $54.08 | $52.04 | $52.23 | $51.66 | 3,955,829 |
| 2021-10-28 | $53.21 | $54.51 | $52.63 | $54.42 | $53.83 | 3,441,327 |
| 2021-10-27 | $53.66 | $54.30 | $53.09 | $53.16 | $52.47 | 2,673,509 |
| 2021-10-26 | $54.70 | $54.88 | $53.68 | $53.73 | $53.03 | 2,314,726 |
| 2021-10-25 | $54.12 | $55.34 | $53.35 | $54.60 | $53.89 | 3,312,935 |
| 2021-10-22 | $54.77 | $55.10 | $54.39 | $54.66 | $53.95 | 3,510,662 |
| 2021-10-21 | $53.79 | $54.34 | $53.53 | $54.32 | $53.61 | 2,398,026 |
| 2021-10-20 | $54.22 | $54.58 | $53.72 | $54.02 | $53.31 | 3,884,148 |
| 2021-10-19 | $54.40 | $54.49 | $53.39 | $53.97 | $53.26 | 3,360,647 |
| 2021-10-18 | $52.98 | $54.02 | $52.91 | $53.98 | $53.27 | 2,449,798 |
| 2021-10-15 | $53.57 | $53.92 | $53.06 | $53.43 | $52.73 | 3,602,358 |
| 2021-10-14 | $51.37 | $53.05 | $51.29 | $53.01 | $52.32 | 5,567,725 |
| 2021-10-13 | $50.67 | $50.97 | $49.93 | $50.73 | $50.07 | 4,475,280 |
| 2021-10-12 | $51.29 | $51.44 | $50.08 | $50.30 | $49.64 | 6,017,869 |
| 2021-10-11 | $51.36 | $51.95 | $51.10 | $51.25 | $50.58 | 2,566,913 |
| 2021-10-08 | $52.94 | $53.21 | $51.46 | $51.50 | $50.83 | 3,108,590 |
| 2021-10-07 | $53.24 | $53.98 | $53.24 | $53.35 | $52.65 | 2,225,356 |
| 2021-10-06 | $52.13 | $52.71 | $51.61 | $52.61 | $51.92 | 2,767,493 |
| 2021-10-05 | $52.62 | $53.43 | $52.29 | $52.82 | $52.13 | 3,524,739 |
| 2021-10-04 | $52.06 | $52.52 | $51.56 | $52.33 | $51.65 | 3,638,255 |
| 2021-10-01 | $51.86 | $52.75 | $51.13 | $52.46 | $51.77 | 3,618,634 |
| 2021-09-30 | $53.14 | $53.68 | $51.73 | $51.76 | $51.08 | 7,038,072 |
| 2021-09-29 | $52.27 | $53.07 | $52.20 | $52.85 | $52.16 | 4,735,314 |
| 2021-09-28 | $51.77 | $52.18 | $51.31 | $51.96 | $51.28 | 5,489,763 |
| 2021-09-27 | $53.09 | $53.14 | $52.28 | $52.37 | $51.69 | 2,297,858 |
| 2021-09-24 | $52.89 | $53.46 | $52.81 | $53.12 | $52.43 | 2,135,732 |
| 2021-09-23 | $52.98 | $54.18 | $52.98 | $53.49 | $52.79 | 4,273,829 |
| 2021-09-22 | $52.17 | $53.12 | $52.09 | $52.59 | $51.90 | 7,154,311 |
| 2021-09-21 | $54.11 | $54.16 | $51.67 | $51.69 | $51.01 | 8,805,591 |
| 2021-09-20 | $53.95 | $54.60 | $53.06 | $53.82 | $53.12 | 6,439,821 |
| 2021-09-17 | $54.77 | $55.08 | $54.57 | $55.00 | $54.28 | 15,945,649 |
| 2021-09-16 | $55.67 | $55.86 | $54.69 | $55.07 | $54.35 | 6,828,177 |
| 2021-09-15 | $55.06 | $55.90 | $54.83 | $55.76 | $55.03 | 3,148,948 |
| 2021-09-14 | $56.00 | $56.04 | $54.59 | $54.98 | $54.26 | 6,194,136 |
| 2021-09-13 | $56.94 | $57.08 | $55.18 | $55.74 | $55.01 | 4,235,721 |
| 2021-09-10 | $57.16 | $57.23 | $56.40 | $56.43 | $55.69 | 2,345,263 |
| 2021-09-09 | $56.81 | $57.40 | $56.41 | $56.73 | $55.99 | 2,202,036 |
| 2021-09-08 | $56.08 | $56.95 | $55.79 | $56.66 | $55.92 | 2,650,779 |
| 2021-09-07 | $56.32 | $56.99 | $56.09 | $56.22 | $55.49 | 4,746,760 |
| 2021-09-03 | $57.68 | $57.86 | $57.25 | $57.41 | $56.66 | 3,048,724 |
| 2021-09-02 | $58.15 | $58.29 | $57.47 | $57.92 | $57.16 | 3,333,261 |
| 2021-09-01 | $57.90 | $57.97 | $56.74 | $57.89 | $57.13 | 3,007,601 |
| 2021-08-31 | $58.00 | $58.01 | $56.94 | $57.60 | $56.85 | 4,837,952 |
| 2021-08-30 | $58.52 | $58.89 | $58.02 | $58.03 | $57.27 | 3,709,282 |
| 2021-08-27 | $57.61 | $58.42 | $57.61 | $58.32 | $57.56 | 3,722,637 |
| 2021-08-26 | $57.65 | $57.98 | $57.16 | $57.38 | $56.63 | 3,600,984 |
| 2021-08-25 | $56.46 | $58.04 | $56.43 | $57.74 | $56.99 | 3,900,210 |
| 2021-08-24 | $55.78 | $56.69 | $55.74 | $56.61 | $55.87 | 2,546,535 |
| 2021-08-23 | $55.86 | $56.17 | $55.35 | $55.88 | $55.15 | 3,493,297 |
| 2021-08-20 | $55.47 | $55.60 | $54.71 | $55.37 | $54.65 | 2,621,257 |
| 2021-08-19 | $54.30 | $55.98 | $54.23 | $55.25 | $54.53 | 4,225,322 |
| 2021-08-18 | $55.15 | $55.99 | $55.04 | $55.17 | $54.45 | 2,632,592 |
| 2021-08-17 | $55.95 | $56.14 | $54.37 | $55.15 | $54.43 | 3,597,146 |
| 2021-08-16 | $55.99 | $56.83 | $55.62 | $56.60 | $55.86 | 2,087,813 |
| 2021-08-13 | $55.94 | $56.25 | $55.74 | $56.15 | $55.42 | 2,314,992 |
| 2021-08-12 | $56.34 | $56.57 | $55.67 | $55.98 | $55.25 | 3,510,490 |
| 2021-08-11 | $56.78 | $57.03 | $56.08 | $56.89 | $56.15 | 3,039,216 |
| 2021-08-10 | $56.40 | $57.50 | $56.26 | $56.61 | $55.87 | 3,763,289 |
| 2021-08-09 | $56.10 | $56.53 | $55.96 | $56.24 | $55.50 | 2,424,015 |
| 2021-08-06 | $56.52 | $56.82 | $55.86 | $56.38 | $55.64 | 4,686,239 |
| 2021-08-05 | $57.36 | $57.54 | $55.91 | $56.32 | $55.58 | 4,508,648 |
| 2021-08-04 | $56.60 | $57.90 | $56.54 | $57.04 | $56.29 | 4,619,183 |
| 2021-08-03 | $54.99 | $57.25 | $54.98 | $57.18 | $56.43 | 4,993,967 |
| 2021-08-02 | $55.30 | $56.03 | $54.48 | $54.61 | $53.90 | 4,010,877 |
| 2021-07-30 | $54.22 | $55.51 | $53.96 | $55.25 | $54.53 | 6,507,033 |
| 2021-07-29 | $53.08 | $54.08 | $52.18 | $53.94 | $53.23 | 6,137,585 |
| 2021-07-28 | $51.87 | $52.30 | $51.53 | $51.57 | $50.90 | 5,156,186 |
| 2021-07-27 | $51.50 | $52.41 | $51.24 | $51.96 | $51.28 | 4,072,203 |
| 2021-07-26 | $51.80 | $52.09 | $51.26 | $51.51 | $50.84 | 2,856,157 |
| 2021-07-23 | $50.96 | $51.96 | $50.94 | $51.90 | $51.22 | 4,494,495 |
| 2021-07-22 | $50.50 | $51.02 | $50.23 | $50.81 | $50.15 | 6,025,475 |
| 2021-07-21 | $50.02 | $50.59 | $49.94 | $50.45 | $49.79 | 3,963,398 |
| 2021-07-20 | $48.48 | $50.07 | $48.32 | $49.90 | $49.25 | 5,358,783 |
| 2021-07-19 | $48.31 | $48.50 | $47.65 | $48.25 | $47.62 | 3,722,844 |
| 2021-07-16 | $49.56 | $49.81 | $49.00 | $49.08 | $48.44 | 3,331,415 |
| 2021-07-15 | $48.73 | $49.68 | $48.51 | $49.56 | $48.91 | 3,872,708 |
| 2021-07-14 | $49.40 | $49.72 | $48.90 | $49.00 | $48.36 | 3,919,789 |
| 2021-07-13 | $49.09 | $49.62 | $49.02 | $49.23 | $48.59 | 5,600,297 |
| 2021-07-12 | $48.50 | $49.27 | $47.98 | $49.21 | $48.57 | 7,450,358 |
| 2021-07-09 | $48.55 | $48.87 | $48.21 | $48.27 | $47.64 | 3,932,644 |
| 2021-07-08 | $47.81 | $48.42 | $47.53 | $48.05 | $47.42 | 3,482,366 |
| 2021-07-07 | $48.20 | $49.06 | $48.02 | $48.83 | $48.19 | 4,355,872 |
| 2021-07-06 | $48.61 | $48.63 | $47.62 | $48.17 | $47.54 | 4,026,448 |
| 2021-07-02 | $48.80 | $48.90 | $48.44 | $48.52 | $47.89 | 2,702,935 |
| 2021-07-01 | $48.62 | $48.89 | $48.31 | $48.75 | $48.11 | 3,466,424 |
| 2021-06-30 | $48.46 | $48.99 | $48.25 | $48.60 | $47.96 | 4,915,903 |
| 2021-06-29 | $48.03 | $49.10 | $48.03 | $48.71 | $48.07 | 9,447,874 |
| 2021-06-28 | $47.06 | $47.94 | $46.68 | $47.88 | $47.25 | 6,283,767 |
| 2021-06-25 | $46.33 | $47.17 | $46.24 | $47.06 | $46.44 | 8,003,603 |
| 2021-06-24 | $46.25 | $46.39 | $45.95 | $46.22 | $45.62 | 3,007,270 |
| 2021-06-23 | $46.50 | $46.64 | $45.69 | $46.10 | $45.50 | 3,100,664 |
| 2021-06-22 | $46.60 | $46.70 | $46.01 | $46.11 | $45.39 | 4,046,288 |
| 2021-06-21 | $45.40 | $46.61 | $45.30 | $46.50 | $45.77 | 4,158,804 |
| 2021-06-18 | $45.43 | $45.86 | $45.02 | $45.05 | $44.35 | 7,343,632 |
| 2021-06-17 | $46.90 | $46.91 | $45.11 | $46.13 | $45.41 | 6,200,191 |
| 2021-06-16 | $46.73 | $47.13 | $46.48 | $46.91 | $46.18 | 6,258,469 |
| 2021-06-15 | $46.29 | $46.60 | $45.82 | $46.53 | $45.80 | 3,962,861 |
| 2021-06-14 | $46.10 | $46.29 | $45.76 | $46.21 | $45.49 | 3,428,034 |
| 2021-06-11 | $46.17 | $46.28 | $45.66 | $46.10 | $45.38 | 4,065,715 |
| 2021-06-10 | $46.41 | $46.63 | $45.78 | $45.86 | $45.14 | 5,163,925 |
| 2021-06-09 | $46.30 | $46.53 | $45.99 | $46.19 | $45.47 | 4,567,167 |
| 2021-06-08 | $46.20 | $46.46 | $45.79 | $46.36 | $45.64 | 3,173,983 |
| 2021-06-07 | $46.18 | $46.37 | $45.87 | $46.06 | $45.34 | 2,982,356 |
| 2021-06-04 | $45.95 | $46.05 | $45.76 | $45.89 | $45.17 | 4,016,926 |
| 2021-06-03 | $45.73 | $46.18 | $45.14 | $45.73 | $45.02 | 4,230,932 |
| 2021-06-02 | $46.76 | $46.94 | $45.91 | $46.05 | $45.33 | 5,729,658 |
| 2021-06-01 | $46.61 | $47.09 | $46.58 | $46.85 | $46.12 | 6,199,258 |
| 2021-05-28 | $45.70 | $46.13 | $45.41 | $45.93 | $45.21 | 4,197,379 |
| 2021-05-27 | $45.07 | $45.48 | $44.84 | $45.31 | $44.60 | 12,343,699 |
| 2021-05-26 | $44.78 | $45.03 | $44.53 | $44.72 | $44.02 | 6,345,017 |
| 2021-05-25 | $44.65 | $45.18 | $44.51 | $44.72 | $44.02 | 7,026,889 |
| 2021-05-24 | $44.08 | $44.68 | $43.93 | $44.38 | $43.69 | 5,125,572 |
| 2021-05-21 | $44.17 | $44.72 | $43.87 | $43.88 | $43.19 | 5,536,522 |
| 2021-05-20 | $43.56 | $44.07 | $43.21 | $43.89 | $43.20 | 4,046,097 |
| 2021-05-19 | $43.24 | $43.63 | $42.70 | $43.44 | $42.76 | 5,250,261 |
| 2021-05-18 | $44.28 | $44.48 | $43.54 | $43.66 | $42.98 | 6,355,805 |
| 2021-05-17 | $43.52 | $44.33 | $43.46 | $44.17 | $43.48 | 6,998,888 |
| 2021-05-14 | $43.61 | $44.08 | $43.45 | $43.64 | $42.96 | 4,398,188 |
| 2021-05-13 | $42.68 | $43.64 | $42.51 | $43.25 | $42.57 | 5,084,171 |
| 2021-05-12 | $44.24 | $44.44 | $42.39 | $42.43 | $41.77 | 7,542,372 |
| 2021-05-11 | $45.12 | $45.12 | $44.01 | $44.50 | $43.80 | 8,457,518 |
| 2021-05-10 | $44.89 | $45.65 | $44.89 | $45.41 | $44.70 | 5,929,785 |
| 2021-05-07 | $44.12 | $45.27 | $43.87 | $44.84 | $44.14 | 5,266,076 |
| 2021-05-06 | $43.34 | $44.19 | $43.16 | $44.16 | $43.47 | 6,237,891 |
| 2021-05-05 | $43.47 | $43.48 | $43.15 | $43.27 | $42.59 | 4,347,538 |
| 2021-05-04 | $43.16 | $43.36 | $42.78 | $43.13 | $42.46 | 9,900,917 |
| 2021-05-03 | $44.12 | $44.19 | $43.18 | $43.46 | $42.78 | 3,928,795 |
| 2021-04-30 | $43.68 | $43.85 | $42.99 | $43.58 | $42.90 | 7,279,160 |
| 2021-04-29 | $43.97 | $44.88 | $43.39 | $44.15 | $43.34 | 9,151,881 |
| 2021-04-28 | $44.94 | $45.32 | $44.47 | $44.49 | $43.67 | 6,560,162 |
| 2021-04-27 | $44.15 | $45.04 | $44.00 | $44.96 | $44.14 | 6,740,582 |
| 2021-04-26 | $44.82 | $45.16 | $44.02 | $44.10 | $43.29 | 4,019,568 |
| 2021-04-23 | $43.36 | $44.56 | $43.07 | $44.47 | $43.65 | 6,615,356 |
| 2021-04-22 | $43.24 | $43.71 | $42.85 | $43.09 | $42.30 | 6,473,450 |
| 2021-04-21 | $42.50 | $43.13 | $42.20 | $43.06 | $42.27 | 4,288,348 |
| 2021-04-20 | $43.58 | $43.67 | $42.01 | $42.52 | $41.74 | 6,545,477 |
| 2021-04-19 | $44.00 | $44.65 | $43.67 | $43.87 | $43.07 | 10,654,928 |
| 2021-04-16 | $43.88 | $44.28 | $43.44 | $43.88 | $43.08 | 5,575,712 |
| 2021-04-15 | $43.20 | $43.77 | $42.70 | $43.59 | $42.79 | 7,090,927 |
| 2021-04-14 | $43.13 | $43.78 | $43.06 | $43.13 | $42.34 | 4,651,180 |
| 2021-04-13 | $42.49 | $43.37 | $42.24 | $43.16 | $42.37 | 7,778,486 |
| 2021-04-12 | $42.80 | $43.01 | $42.48 | $42.60 | $41.82 | 5,868,569 |
| 2021-04-09 | $42.85 | $43.06 | $42.26 | $42.75 | $41.97 | 5,578,297 |
| 2021-04-08 | $42.58 | $43.00 | $42.05 | $42.53 | $41.75 | 5,212,614 |
| 2021-04-07 | $42.56 | $42.84 | $42.14 | $42.69 | $41.91 | 6,117,367 |
| 2021-04-06 | $42.64 | $43.30 | $42.30 | $42.81 | $42.03 | 6,692,623 |
| 2021-04-05 | $42.39 | $42.92 | $42.33 | $42.58 | $41.80 | 5,731,820 |
| 2021-04-01 | $42.23 | $42.40 | $41.86 | $42.02 | $41.25 | 4,759,914 |
| 2021-03-31 | $43.00 | $43.48 | $42.03 | $42.22 | $41.45 | 7,297,893 |
| 2021-03-30 | $42.07 | $42.92 | $41.79 | $42.36 | $41.58 | 3,982,153 |
| 2021-03-29 | $42.21 | $42.98 | $41.95 | $42.34 | $41.56 | 7,698,753 |
| 2021-03-26 | $40.82 | $41.14 | $39.83 | $41.09 | $40.34 | 5,120,315 |
| 2021-03-25 | $40.19 | $40.48 | $39.58 | $40.35 | $39.61 | 8,092,219 |
| 2021-03-24 | $40.50 | $41.23 | $40.13 | $40.14 | $39.40 | 8,587,416 |
| 2021-03-23 | $40.92 | $41.49 | $40.06 | $40.29 | $39.55 | 11,248,461 |
| 2021-03-22 | $40.62 | $41.69 | $39.85 | $41.41 | $40.65 | 10,396,927 |
| 2021-03-19 | $41.23 | $41.31 | $40.58 | $40.91 | $40.16 | 11,066,311 |
| 2021-03-18 | $39.40 | $41.60 | $39.40 | $41.00 | $40.25 | 10,045,731 |
| 2021-03-17 | $38.81 | $39.36 | $38.43 | $39.35 | $38.63 | 4,065,995 |
| 2021-03-16 | $39.62 | $39.65 | $38.31 | $38.57 | $37.86 | 5,740,761 |
| 2021-03-15 | $39.22 | $39.74 | $39.10 | $39.60 | $38.87 | 3,636,484 |
| 2021-03-12 | $39.00 | $39.62 | $38.92 | $39.59 | $38.86 | 2,546,242 |
| 2021-03-11 | $39.27 | $39.57 | $38.61 | $39.23 | $38.51 | 5,156,084 |
| 2021-03-10 | $37.61 | $39.10 | $37.48 | $38.78 | $38.07 | 6,976,499 |
| 2021-03-09 | $37.35 | $37.71 | $37.10 | $37.12 | $36.44 | 3,643,391 |
| 2021-03-08 | $36.79 | $37.79 | $36.30 | $37.06 | $36.38 | 4,659,765 |
| 2021-03-05 | $36.12 | $37.04 | $34.75 | $36.94 | $36.26 | 7,047,252 |
| 2021-03-04 | $36.95 | $37.21 | $35.06 | $35.52 | $34.87 | 6,859,234 |
| 2021-03-03 | $36.85 | $37.58 | $36.63 | $37.12 | $36.44 | 7,100,077 |
| 2021-03-02 | $37.40 | $37.42 | $36.68 | $37.14 | $36.46 | 4,431,910 |
| 2021-03-01 | $36.76 | $37.57 | $36.72 | $37.20 | $36.52 | 4,157,142 |
| 2021-02-26 | $36.39 | $37.00 | $36.02 | $36.53 | $35.86 | 5,232,786 |
| 2021-02-25 | $37.07 | $37.27 | $35.94 | $36.14 | $35.48 | 4,446,517 |
| 2021-02-24 | $36.86 | $37.51 | $36.70 | $37.45 | $36.76 | 5,952,430 |
| 2021-02-23 | $36.83 | $37.19 | $35.82 | $37.10 | $36.42 | 4,340,112 |
| 2021-02-22 | $37.41 | $37.87 | $37.27 | $37.30 | $36.62 | 3,016,583 |
| 2021-02-19 | $37.00 | $37.76 | $36.96 | $37.64 | $36.95 | 3,225,699 |
| 2021-02-18 | $37.09 | $37.23 | $36.36 | $36.65 | $35.98 | 3,961,798 |
| 2021-02-17 | $37.23 | $37.37 | $36.70 | $37.24 | $36.56 | 3,675,161 |
| 2021-02-16 | $37.46 | $37.53 | $36.78 | $37.41 | $36.72 | 4,174,587 |
| 2021-02-12 | $37.00 | $37.40 | $36.76 | $37.28 | $36.60 | 5,472,770 |
| 2021-02-11 | $37.30 | $37.48 | $36.63 | $37.20 | $36.52 | 11,064,819 |
| 2021-02-10 | $37.66 | $37.95 | $36.80 | $37.19 | $36.51 | 7,917,425 |
| 2021-02-09 | $37.10 | $38.28 | $36.95 | $37.25 | $36.57 | 12,895,980 |
| 2021-02-08 | $39.53 | $40.12 | $39.34 | $39.70 | $38.97 | 4,548,094 |
| 2021-02-05 | $38.00 | $39.99 | $38.00 | $39.15 | $38.43 | 4,409,614 |
| 2021-02-04 | $38.37 | $38.53 | $37.86 | $38.33 | $37.63 | 3,439,151 |
| 2021-02-03 | $38.30 | $38.66 | $37.96 | $38.15 | $37.45 | 2,987,916 |
| 2021-02-02 | $39.12 | $39.40 | $38.43 | $38.48 | $37.77 | 2,896,424 |
| 2021-02-01 | $39.20 | $39.45 | $38.55 | $38.66 | $37.95 | 4,731,688 |
| 2021-01-29 | $37.89 | $38.80 | $37.77 | $38.50 | $37.79 | 16,346,425 |
| 2021-01-28 | $36.81 | $38.45 | $36.42 | $38.20 | $37.50 | 8,108,550 |
| 2021-01-27 | $36.60 | $36.78 | $34.21 | $36.23 | $35.57 | 8,138,319 |
| 2021-01-26 | $38.89 | $39.05 | $37.30 | $37.32 | $36.64 | 4,945,114 |
| 2021-01-25 | $38.97 | $39.06 | $37.20 | $38.89 | $38.18 | 9,176,773 |
| 2021-01-22 | $39.20 | $40.11 | $39.10 | $39.51 | $38.79 | 2,585,157 |
| 2021-01-21 | $40.40 | $40.40 | $39.21 | $39.74 | $39.01 | 4,647,150 |
| 2021-01-20 | $40.41 | $40.41 | $39.69 | $40.04 | $39.31 | 4,654,903 |
| 2021-01-19 | $40.70 | $40.98 | $40.20 | $40.37 | $39.63 | 3,383,135 |
| 2021-01-15 | $40.60 | $40.60 | $39.57 | $40.38 | $39.64 | 4,501,050 |
| 2021-01-14 | $41.40 | $41.59 | $40.73 | $40.80 | $40.05 | 3,748,908 |
| 2021-01-13 | $41.42 | $41.89 | $40.83 | $41.38 | $40.62 | 3,948,552 |
| 2021-01-12 | $41.56 | $41.94 | $41.05 | $41.74 | $40.97 | 4,432,893 |
| 2021-01-11 | $39.88 | $41.84 | $39.85 | $41.57 | $40.81 | 3,761,517 |
| 2021-01-08 | $41.20 | $41.35 | $40.00 | $40.69 | $39.94 | 6,964,362 |
| 2021-01-07 | $40.41 | $41.19 | $40.00 | $41.09 | $40.34 | 7,772,223 |
| 2021-01-06 | $38.32 | $40.26 | $38.32 | $40.05 | $39.32 | 6,211,454 |
| 2021-01-05 | $37.00 | $38.18 | $36.80 | $37.94 | $37.24 | 3,701,498 |
| 2021-01-04 | $38.35 | $38.38 | $36.98 | $37.03 | $36.35 | 4,584,186 |
| 2020-12-31 | $37.62 | $37.81 | $36.92 | $37.72 | $37.03 | 2,096,765 |
| 2020-12-30 | $37.31 | $37.80 | $37.25 | $37.73 | $37.04 | 3,051,046 |
| 2020-12-29 | $38.00 | $38.18 | $36.68 | $37.17 | $36.49 | 3,748,688 |
| 2020-12-28 | $38.11 | $39.43 | $37.75 | $37.76 | $37.07 | 3,040,033 |
| 2020-12-24 | $37.91 | $38.24 | $37.85 | $37.89 | $37.20 | 1,395,144 |
| 2020-12-23 | $38.12 | $38.40 | $37.80 | $38.16 | $37.46 | 2,367,643 |
| 2020-12-22 | $38.29 | $38.52 | $37.86 | $38.03 | $37.33 | 3,304,103 |
| 2020-12-21 | $38.00 | $38.72 | $37.93 | $38.52 | $37.69 | 2,835,878 |
| 2020-12-18 | $38.75 | $38.86 | $37.61 | $38.79 | $37.96 | 9,683,082 |
| 2020-12-17 | $38.41 | $38.87 | $38.25 | $38.70 | $37.87 | 4,095,162 |
| 2020-12-16 | $37.73 | $38.02 | $37.34 | $38.00 | $37.19 | 3,990,554 |
| 2020-12-15 | $37.10 | $37.91 | $36.52 | $37.67 | $36.86 | 4,832,142 |
| 2020-12-14 | $37.50 | $37.55 | $36.52 | $36.62 | $35.84 | 6,301,241 |
| 2020-12-11 | $37.16 | $37.39 | $36.76 | $37.16 | $36.36 | 3,102,647 |
| 2020-12-10 | $37.67 | $38.47 | $37.27 | $37.54 | $36.74 | 4,095,720 |
| 2020-12-09 | $37.41 | $37.99 | $37.39 | $37.84 | $37.03 | 4,134,844 |
| 2020-12-08 | $36.64 | $37.57 | $36.61 | $37.30 | $36.50 | 4,022,753 |
| 2020-12-07 | $37.55 | $37.70 | $36.71 | $36.84 | $36.05 | 3,825,118 |
| 2020-12-04 | $37.27 | $37.97 | $37.06 | $37.70 | $36.89 | 5,534,882 |
| 2020-12-03 | $37.19 | $37.77 | $36.60 | $36.69 | $35.90 | 5,411,917 |
| 2020-12-02 | $37.19 | $37.28 | $36.56 | $36.83 | $36.04 | 5,577,968 |
| 2020-12-01 | $38.64 | $38.94 | $37.55 | $37.60 | $36.79 | 5,425,441 |
| 2020-11-30 | $37.75 | $38.48 | $37.41 | $38.07 | $37.25 | 21,169,224 |
| 2020-11-27 | $38.69 | $38.84 | $37.46 | $37.81 | $37.00 | 5,923,490 |
| 2020-11-25 | $39.06 | $39.24 | $38.52 | $38.61 | $37.78 | 4,280,315 |
| 2020-11-24 | $38.94 | $39.57 | $38.43 | $39.37 | $38.53 | 6,585,219 |
| 2020-11-23 | $39.00 | $39.14 | $38.40 | $38.77 | $37.94 | 6,233,671 |
| 2020-11-20 | $38.93 | $39.10 | $38.21 | $38.54 | $37.71 | 4,339,195 |
| 2020-11-19 | $39.00 | $39.28 | $38.51 | $39.13 | $38.29 | 8,524,821 |
| 2020-11-18 | $40.28 | $40.59 | $39.37 | $39.39 | $38.55 | 5,997,230 |
| 2020-11-17 | $41.45 | $41.48 | $39.86 | $40.36 | $39.50 | 6,882,735 |
| 2020-11-16 | $39.24 | $40.51 | $38.48 | $40.50 | $39.63 | 6,135,600 |
| 2020-11-13 | $38.23 | $38.61 | $38.14 | $38.29 | $37.47 | 5,505,689 |
| 2020-11-12 | $38.00 | $38.94 | $37.79 | $37.96 | $37.15 | 8,193,860 |
| 2020-11-11 | $38.49 | $38.73 | $37.89 | $38.06 | $37.24 | 4,632,968 |
| 2020-11-10 | $39.03 | $39.35 | $37.58 | $37.81 | $37.00 | 5,588,523 |
| 2020-11-09 | $40.74 | $41.30 | $38.68 | $38.80 | $37.97 | 7,186,429 |
| 2020-11-06 | $38.53 | $39.03 | $38.15 | $38.95 | $38.12 | 3,442,961 |
| 2020-11-05 | $37.51 | $38.30 | $37.38 | $38.20 | $37.38 | 5,778,078 |
| 2020-11-04 | $35.63 | $37.40 | $35.50 | $36.78 | $35.99 | 9,039,358 |
| 2020-11-03 | $35.45 | $37.01 | $35.43 | $36.95 | $36.16 | 6,733,107 |
| 2020-11-02 | $34.00 | $35.13 | $33.87 | $35.10 | $34.35 | 6,313,013 |
| 2020-10-30 | $33.97 | $34.88 | $33.00 | $33.39 | $32.67 | 6,741,249 |
| 2020-10-29 | $33.79 | $34.78 | $32.93 | $34.07 | $33.34 | 11,949,605 |
| 2020-10-28 | $32.93 | $33.76 | $32.76 | $33.30 | $32.51 | 6,486,263 |
| 2020-10-27 | $33.83 | $33.94 | $33.11 | $33.60 | $32.80 | 4,032,322 |
| 2020-10-26 | $34.45 | $34.45 | $33.27 | $33.71 | $32.91 | 5,197,125 |
| 2020-10-23 | $33.90 | $34.96 | $33.86 | $34.93 | $34.10 | 5,072,468 |
| 2020-10-22 | $33.15 | $34.13 | $33.15 | $33.89 | $33.09 | 3,987,732 |
| 2020-10-21 | $33.06 | $33.44 | $32.90 | $33.35 | $32.56 | 2,910,109 |
| 2020-10-20 | $32.45 | $33.80 | $32.35 | $33.23 | $32.44 | 3,944,829 |
| 2020-10-19 | $32.80 | $33.00 | $32.07 | $32.32 | $31.55 | 5,529,276 |
| 2020-10-16 | $32.92 | $33.27 | $32.42 | $32.76 | $31.98 | 3,722,984 |
| 2020-10-15 | $32.09 | $32.66 | $32.01 | $32.60 | $31.83 | 2,692,158 |
| 2020-10-14 | $32.68 | $33.05 | $32.43 | $32.51 | $31.74 | 3,443,610 |
| 2020-10-13 | $33.30 | $33.47 | $32.04 | $32.49 | $31.72 | 3,534,520 |
| 2020-10-12 | $32.59 | $33.16 | $32.20 | $33.00 | $32.22 | 3,302,947 |
| 2020-10-09 | $31.91 | $32.55 | $31.71 | $32.23 | $31.47 | 2,700,841 |
| 2020-10-08 | $32.31 | $32.47 | $31.63 | $31.95 | $31.19 | 2,276,389 |
| 2020-10-07 | $31.93 | $32.29 | $31.89 | $32.12 | $31.36 | 2,209,777 |
| 2020-10-06 | $32.34 | $32.39 | $31.45 | $31.51 | $30.76 | 2,439,404 |
| 2020-10-05 | $31.64 | $32.47 | $31.64 | $32.08 | $31.32 | 5,088,559 |
| 2020-10-02 | $30.34 | $31.52 | $30.26 | $31.23 | $30.49 | 2,483,070 |
| 2020-10-01 | $30.72 | $31.06 | $30.55 | $30.77 | $30.04 | 3,730,320 |
| 2020-09-30 | $30.61 | $31.24 | $30.35 | $30.54 | $29.82 | 5,066,696 |
| 2020-09-29 | $30.51 | $30.69 | $30.08 | $30.50 | $29.78 | 6,878,816 |
| 2020-09-28 | $30.75 | $31.56 | $30.43 | $30.74 | $30.01 | 7,027,922 |
| 2020-09-25 | $29.40 | $30.50 | $29.35 | $30.49 | $29.77 | 2,845,927 |
| 2020-09-24 | $29.12 | $29.97 | $28.79 | $29.88 | $29.17 | 4,269,280 |
| 2020-09-23 | $30.40 | $30.42 | $29.10 | $29.11 | $28.42 | 3,349,178 |
| 2020-09-22 | $29.51 | $30.33 | $29.49 | $30.26 | $29.54 | 4,719,689 |
| 2020-09-21 | $30.29 | $30.77 | $29.22 | $29.51 | $28.81 | 4,517,009 |
| 2020-09-18 | $30.50 | $31.20 | $30.50 | $30.79 | $30.06 | 8,061,045 |
| 2020-09-17 | $29.77 | $30.70 | $29.37 | $30.66 | $29.93 | 4,735,256 |
| 2020-09-16 | $30.16 | $30.54 | $29.53 | $30.25 | $29.53 | 4,884,372 |
| 2020-09-15 | $29.48 | $30.04 | $29.30 | $29.69 | $28.99 | 4,052,137 |
| 2020-09-14 | $29.40 | $29.44 | $28.83 | $29.15 | $28.46 | 4,299,415 |
| 2020-09-11 | $29.17 | $29.65 | $29.01 | $29.24 | $28.55 | 4,547,372 |
| 2020-09-10 | $29.90 | $30.01 | $28.58 | $29.14 | $28.45 | 9,090,334 |
| 2020-09-09 | $29.93 | $30.35 | $29.55 | $30.13 | $29.42 | 4,782,412 |
| 2020-09-08 | $29.35 | $30.25 | $29.20 | $29.57 | $28.87 | 4,733,302 |
| 2020-09-04 | $29.43 | $30.10 | $28.83 | $30.00 | $29.29 | 4,277,440 |
| 2020-09-03 | $30.50 | $30.69 | $28.96 | $29.33 | $28.63 | 5,049,410 |
| 2020-09-02 | $30.22 | $30.95 | $29.84 | $30.78 | $30.05 | 3,445,407 |
| 2020-09-01 | $29.66 | $30.36 | $29.17 | $30.30 | $29.58 | 2,778,774 |
| 2020-08-31 | $30.19 | $30.46 | $29.83 | $29.85 | $29.14 | 3,572,888 |
| 2020-08-28 | $30.38 | $30.48 | $29.96 | $30.30 | $29.58 | 3,689,968 |
| 2020-08-27 | $31.07 | $31.24 | $30.16 | $30.28 | $29.56 | 4,144,719 |
| 2020-08-26 | $30.51 | $31.24 | $30.41 | $31.03 | $30.29 | 3,316,640 |
| 2020-08-25 | $30.50 | $30.81 | $30.41 | $30.47 | $29.75 | 3,233,642 |
| 2020-08-24 | $29.76 | $30.44 | $29.74 | $30.38 | $29.66 | 3,117,252 |
| 2020-08-21 | $29.16 | $29.82 | $29.09 | $29.52 | $28.82 | 3,112,558 |
| 2020-08-20 | $29.02 | $29.41 | $28.75 | $29.01 | $28.32 | 3,166,926 |
| 2020-08-19 | $29.54 | $29.69 | $29.12 | $29.25 | $28.56 | 3,864,173 |
| 2020-08-18 | $29.72 | $30.05 | $29.37 | $29.46 | $28.76 | 3,412,906 |
| 2020-08-17 | $29.50 | $30.19 | $29.14 | $29.84 | $29.13 | 4,574,459 |
| 2020-08-14 | $29.71 | $30.05 | $29.28 | $29.52 | $28.82 | 5,008,277 |
| 2020-08-13 | $29.90 | $30.28 | $29.37 | $29.54 | $28.84 | 3,643,802 |
| 2020-08-12 | $29.87 | $30.19 | $29.62 | $29.79 | $29.08 | 3,524,094 |
| 2020-08-11 | $30.16 | $30.32 | $29.44 | $29.49 | $28.79 | 5,113,803 |
| 2020-08-10 | $29.02 | $29.57 | $28.91 | $29.46 | $28.76 | 3,517,161 |
| 2020-08-07 | $28.72 | $29.03 | $28.44 | $28.97 | $28.28 | 3,477,896 |
| 2020-08-06 | $28.02 | $28.54 | $27.94 | $28.27 | $27.60 | 3,648,738 |
| 2020-08-05 | $27.66 | $28.18 | $27.66 | $28.11 | $27.44 | 4,182,485 |
| 2020-08-04 | $27.40 | $27.87 | $27.16 | $27.77 | $27.11 | 4,382,155 |
| 2020-08-03 | $27.24 | $27.89 | $27.01 | $27.62 | $26.96 | 4,116,122 |
| 2020-07-31 | $26.85 | $27.36 | $26.63 | $27.24 | $26.59 | 9,116,275 |
| 2020-07-30 | $25.85 | $27.50 | $25.60 | $26.90 | $26.26 | 6,742,892 |
| 2020-07-29 | $26.11 | $27.72 | $26.11 | $27.18 | $26.54 | 12,657,532 |
| 2020-07-28 | $26.07 | $26.40 | $25.85 | $26.07 | $25.45 | 9,895,146 |
| 2020-07-27 | $26.50 | $26.78 | $26.08 | $26.25 | $25.63 | 5,734,900 |
| 2020-07-24 | $27.25 | $27.26 | $26.54 | $26.58 | $25.95 | 8,293,002 |
| 2020-07-23 | $26.66 | $27.63 | $26.52 | $27.35 | $26.70 | 6,245,396 |
| 2020-07-22 | $26.34 | $27.06 | $26.32 | $26.60 | $25.97 | 3,503,891 |
| 2020-07-21 | $26.29 | $26.80 | $26.16 | $26.57 | $25.94 | 4,952,710 |
| 2020-07-20 | $26.22 | $26.54 | $26.07 | $26.41 | $25.78 | 2,442,876 |
| 2020-07-17 | $26.89 | $26.90 | $26.33 | $26.48 | $25.85 | 3,187,141 |
| 2020-07-16 | $26.12 | $26.99 | $25.92 | $26.61 | $25.98 | 4,863,355 |
| 2020-07-15 | $25.58 | $26.57 | $25.54 | $26.45 | $25.82 | 5,796,365 |
| 2020-07-14 | $24.30 | $25.16 | $24.23 | $25.15 | $24.55 | 7,429,040 |
| 2020-07-13 | $25.14 | $25.21 | $23.26 | $24.28 | $23.70 | 8,560,844 |
| 2020-07-10 | $23.84 | $26.06 | $23.72 | $24.89 | $24.30 | 12,253,241 |
| 2020-07-09 | $24.00 | $24.22 | $23.76 | $23.91 | $23.34 | 5,470,327 |
| 2020-07-08 | $23.88 | $24.09 | $23.46 | $23.99 | $23.42 | 4,691,612 |
| 2020-07-07 | $23.76 | $24.18 | $23.72 | $24.01 | $23.44 | 4,670,269 |
| 2020-07-06 | $23.13 | $24.29 | $23.13 | $24.21 | $23.64 | 7,141,652 |
| 2020-07-02 | $22.99 | $23.22 | $22.57 | $22.91 | $22.37 | 5,667,432 |
| 2020-07-01 | $22.32 | $23.01 | $21.87 | $22.61 | $22.07 | 9,183,348 |
| 2020-06-30 | $21.81 | $22.41 | $21.41 | $22.22 | $21.69 | 7,082,529 |
| 2020-06-29 | $21.08 | $22.47 | $21.00 | $22.12 | $21.60 | 8,086,375 |
| 2020-06-26 | $21.52 | $21.74 | $20.59 | $20.97 | $20.47 | 21,346,156 |
| 2020-06-25 | $21.62 | $21.87 | $21.04 | $21.52 | $21.01 | 6,139,536 |
| 2020-06-24 | $22.10 | $22.66 | $21.45 | $21.82 | $21.22 | 6,822,936 |
| 2020-06-23 | $23.12 | $23.24 | $22.32 | $22.39 | $21.78 | 5,961,362 |
| 2020-06-22 | $21.52 | $22.83 | $21.31 | $22.74 | $22.12 | 5,990,058 |
| 2020-06-19 | $21.76 | $21.85 | $21.00 | $21.45 | $20.86 | 14,450,541 |
| 2020-06-18 | $21.00 | $21.89 | $21.00 | $21.25 | $20.67 | 3,615,365 |
| 2020-06-17 | $22.17 | $22.34 | $21.08 | $21.26 | $20.68 | 5,737,068 |
| 2020-06-16 | $22.96 | $22.98 | $21.93 | $22.07 | $21.47 | 7,287,852 |
| 2020-06-15 | $20.72 | $22.54 | $20.63 | $21.97 | $21.37 | 7,735,648 |
| 2020-06-12 | $22.00 | $22.31 | $21.02 | $21.54 | $20.95 | 5,212,757 |
| 2020-06-11 | $20.16 | $21.80 | $20.00 | $21.06 | $20.48 | 6,832,257 |
| 2020-06-10 | $22.31 | $23.15 | $22.04 | $22.20 | $21.59 | 10,252,333 |
| 2020-06-09 | $23.74 | $23.96 | $23.21 | $23.21 | $22.58 | 6,849,162 |
| 2020-06-08 | $23.63 | $24.38 | $23.31 | $24.37 | $23.70 | 8,569,789 |
| 2020-06-05 | $23.54 | $24.40 | $23.38 | $23.56 | $22.92 | 7,843,045 |
| 2020-06-04 | $22.03 | $23.12 | $22.03 | $22.68 | $22.06 | 6,651,060 |
| 2020-06-03 | $21.47 | $22.58 | $21.38 | $22.22 | $21.61 | 9,634,145 |
| 2020-06-02 | $21.69 | $21.83 | $20.91 | $21.36 | $20.78 | 8,293,330 |
| 2020-06-01 | $20.55 | $21.95 | $20.55 | $21.82 | $21.22 | 7,693,402 |
| 2020-05-29 | $18.96 | $20.98 | $18.88 | $20.47 | $19.91 | 32,990,569 |
| 2020-05-28 | $20.08 | $20.46 | $19.51 | $19.60 | $19.06 | 8,509,161 |
| 2020-05-27 | $19.57 | $20.13 | $19.43 | $19.99 | $19.44 | 8,969,660 |
| 2020-05-26 | $19.61 | $20.60 | $19.34 | $19.51 | $18.98 | 7,305,411 |
| 2020-05-22 | $19.47 | $19.86 | $18.95 | $19.05 | $18.53 | 5,937,079 |
| 2020-05-21 | $18.54 | $19.52 | $18.50 | $19.45 | $18.92 | 9,711,485 |
| 2020-05-20 | $18.16 | $19.05 | $18.04 | $18.73 | $18.22 | 11,909,367 |
| 2020-05-19 | $17.44 | $17.92 | $17.15 | $17.77 | $17.28 | 8,335,540 |
| 2020-05-18 | $17.30 | $17.72 | $17.29 | $17.55 | $17.07 | 6,134,778 |
| 2020-05-15 | $16.30 | $16.97 | $16.00 | $16.71 | $16.25 | 7,353,832 |
| 2020-05-14 | $16.02 | $16.72 | $15.72 | $16.55 | $16.10 | 7,796,502 |
| 2020-05-13 | $17.21 | $17.44 | $16.10 | $16.44 | $15.99 | 10,676,260 |
| 2020-05-12 | $18.39 | $18.40 | $17.69 | $17.80 | $17.31 | 7,741,942 |
| 2020-05-11 | $18.43 | $18.75 | $18.02 | $18.35 | $17.85 | 9,573,862 |
| 2020-05-08 | $17.04 | $18.40 | $16.94 | $18.36 | $17.86 | 18,117,278 |
| 2020-05-07 | $16.21 | $17.04 | $15.88 | $16.41 | $15.96 | 12,454,069 |
| 2020-05-06 | $16.00 | $16.37 | $15.43 | $16.29 | $15.84 | 10,645,404 |
| 2020-05-05 | $16.68 | $16.76 | $15.84 | $15.97 | $15.53 | 16,295,857 |
| 2020-05-04 | $16.15 | $16.52 | $15.69 | $16.40 | $15.95 | 9,700,273 |
| 2020-05-01 | $17.33 | $17.35 | $16.62 | $16.77 | $16.31 | 10,726,038 |
| 2020-04-30 | $17.22 | $17.84 | $16.99 | $17.71 | $17.23 | 19,091,336 |
| 2020-04-29 | $17.46 | $18.08 | $17.17 | $17.64 | $17.16 | 12,519,805 |
| 2020-04-28 | $16.88 | $17.75 | $16.61 | $17.00 | $16.54 | 12,978,732 |
| 2020-04-27 | $16.17 | $16.81 | $15.98 | $16.80 | $16.34 | 12,185,807 |
| 2020-04-24 | $15.60 | $16.67 | $15.29 | $16.25 | $15.81 | 17,389,952 |
| 2020-04-23 | $14.70 | $15.92 | $14.61 | $15.72 | $15.29 | 12,222,199 |
| 2020-04-22 | $14.95 | $15.16 | $14.22 | $14.79 | $14.39 | 12,539,535 |
| 2020-04-21 | $14.22 | $15.25 | $14.18 | $14.69 | $14.29 | 16,233,901 |
| 2020-04-20 | $13.50 | $14.74 | $13.48 | $14.45 | $14.06 | 20,020,359 |
| 2020-04-17 | $13.30 | $13.83 | $12.93 | $13.74 | $13.36 | 21,332,013 |
| 2020-04-16 | $13.15 | $13.25 | $12.26 | $12.89 | $12.54 | 21,687,002 |
| 2020-04-15 | $13.53 | $13.66 | $12.94 | $13.36 | $12.99 | 14,988,852 |
| 2020-04-14 | $14.00 | $14.20 | $13.78 | $13.87 | $13.49 | 22,348,627 |
| 2020-04-13 | $14.50 | $14.50 | $13.98 | $13.99 | $13.61 | 21,496,433 |
| 2020-04-09 | $14.00 | $15.50 | $13.90 | $14.78 | $14.38 | 34,923,923 |
| 2020-04-08 | $14.50 | $15.25 | $13.73 | $14.26 | $13.87 | 49,372,245 |
| 2020-04-07 | $15.20 | $15.80 | $14.55 | $15.25 | $14.83 | 23,484,053 |
| 2020-04-06 | $17.06 | $17.15 | $14.85 | $15.44 | $15.02 | 37,134,054 |
| 2020-04-03 | $13.75 | $17.00 | $13.38 | $16.92 | $16.46 | 66,927,998 |
| 2020-04-02 | $15.66 | $15.90 | $12.12 | $13.28 | $12.92 | 15,965,880 |
| 2020-04-01 | $16.00 | $16.00 | $14.56 | $15.05 | $14.64 | 2,998,918 |
| 2020-03-31 | $16.39 | $17.25 | $14.56 | $17.25 | $16.78 | 461,468 |
| 2020-03-30 | $15.25 | $16.50 | $15.25 | $15.90 | $15.47 | 209,978 |
| 2020-03-27 | $15.00 | $16.00 | $14.55 | $14.55 | $14.15 | 114,014 |
| 2020-03-26 | $14.00 | $15.45 | $14.00 | $15.45 | $15.03 | 76,379 |
| 2020-03-25 | $11.80 | $13.45 | $11.80 | $13.45 | $13.08 | 19,242 |
| 2020-03-24 | $12.90 | $12.90 | $11.50 | $11.70 | $11.38 | 96,074 |
| 2020-03-23 | $12.75 | $12.75 | $11.50 | $11.54 | $11.22 | 18,710 |
| 2020-03-20 | $13.00 | $13.00 | $12.00 | $12.75 | $12.40 | 2,348 |
| 2020-03-19 | $12.00 | $12.00 | $12.00 | $12.00 | $11.67 | 100 |
Carrier Global Corp (CARR) News Headlines
.jpg)
.jpg)
S&P 500 CEOs’ compensation in 2024 highlights vast differences from Rick Smith to Tim Cook
In 2024, S&P 500 CEOs like Rick Smith and Stephen Schwarzman topped the pay charts, with compensation packages reaching up to $164.53 million.
foxbusiness.com June 2, 2025.jpg)
Carrier becomes latest global firm to sue India over electronic waste rules
None
reuters.com July 7, 2025Recent Carrier Global Corp (CARR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Carrier Global Corp (CARR) 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 | -- | -- | -- |