Crowdstrike Holdings Inc - Class A (CRWD) Exchange: NASDAQ
Data as of April 26, 2024
$319.55 ($-0.04) -0.01%
Crowdstrike Holdings Inc - Class A - Daily Information
Click for more stock information on Crowdstrike Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $312.92 |
| Previous Close | $319.55 |
| High | $319.71 |
| Low | $310.96 |
| Adjusted Open | $312.92 |
| Previous Adjusted Close | $319.55 |
| Adjusted High | $319.71 |
| Adjusted Low | $310.96 |
About Crowdstrike Holdings Inc - Class A (CRWD)
Crowdstrike Holdings Inc - Class A (CRWD) is a cybersecurity technology company established in 2011. The company is headquartered in Sunnyvale, California near San Francisco and has over 2,200 employees globally. It provides cloud-delivered software-as-a-service (SaaS) solutions that prevent attacks on organizations regardless of their size. Crowdstrike has seen tremendous growth since its inception, with an estimated revenue of $481.45 million in 2020 and a reported net loss of $242 million that year. It went public in June of 2019, increasing its market capitalization to $45 billion in January 2021.
Invest in Crowdstrike Holdings Inc - Class A (CRWD)
Historical Stock Data for Crowdstrike Holdings Inc - Class A (CRWD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | $312.92 | $319.71 | $310.96 | $319.55 | $319.55 | 2,084,704 |
| 2024-04-01 | $321.00 | $321.99 | $313.72 | $319.59 | $319.59 | 1,731,598 |
| 2024-03-28 | $322.42 | $327.65 | $319.94 | $320.59 | $320.59 | 2,253,051 |
| 2024-03-27 | $333.34 | $333.84 | $317.56 | $322.25 | $322.25 | 3,175,619 |
| 2024-03-26 | $326.00 | $332.50 | $323.86 | $330.01 | $330.01 | 2,417,720 |
| 2024-03-25 | $326.00 | $329.25 | $321.00 | $324.76 | $324.76 | 1,695,203 |
| 2024-03-22 | $327.73 | $328.39 | $319.55 | $327.58 | $327.58 | 2,601,709 |
| 2024-03-21 | $325.89 | $333.23 | $322.05 | $329.46 | $329.46 | 3,253,370 |
| 2024-03-20 | $321.00 | $328.47 | $318.06 | $326.87 | $326.87 | 2,528,767 |
| 2024-03-19 | $318.15 | $321.48 | $310.22 | $320.86 | $320.86 | 2,933,639 |
| 2024-03-18 | $319.03 | $322.37 | $315.90 | $321.06 | $321.06 | 2,736,585 |
| 2024-03-15 | $325.58 | $327.39 | $315.60 | $315.65 | $315.65 | 4,483,098 |
| 2024-03-14 | $333.00 | $337.78 | $325.48 | $328.59 | $328.59 | 2,762,044 |
| 2024-03-13 | $329.73 | $334.83 | $325.50 | $332.17 | $332.17 | 2,712,770 |
| 2024-03-12 | $318.61 | $333.81 | $317.37 | $329.27 | $329.27 | 4,131,747 |
| 2024-03-11 | $319.15 | $323.50 | $316.00 | $317.37 | $317.37 | 3,275,224 |
| 2024-03-08 | $331.00 | $341.74 | $322.41 | $322.85 | $322.85 | 6,021,347 |
| 2024-03-07 | $329.75 | $331.85 | $315.21 | $329.68 | $329.68 | 9,729,496 |
| 2024-03-06 | $360.05 | $365.00 | $324.01 | $329.57 | $329.57 | 23,050,855 |
| 2024-03-05 | $307.53 | $308.50 | $289.80 | $297.56 | $297.56 | 13,249,337 |
| 2024-03-04 | $317.33 | $317.99 | $311.29 | $313.81 | $313.81 | 4,796,556 |
| 2024-03-01 | $319.25 | $319.72 | $309.12 | $314.60 | $314.60 | 5,837,437 |
| 2024-02-29 | $324.91 | $328.98 | $321.07 | $324.15 | $324.15 | 3,812,125 |
| 2024-02-28 | $318.86 | $321.69 | $314.55 | $320.94 | $320.94 | 2,072,571 |
| 2024-02-27 | $323.40 | $329.09 | $320.71 | $321.21 | $321.21 | 2,790,368 |
| 2024-02-26 | $313.16 | $323.31 | $309.49 | $321.03 | $321.03 | 3,884,946 |
| 2024-02-23 | $313.78 | $317.00 | $308.58 | $311.49 | $311.49 | 2,965,240 |
| 2024-02-22 | $304.93 | $313.66 | $297.00 | $310.91 | $310.91 | 4,797,892 |
| 2024-02-21 | $283.03 | $294.60 | $273.16 | $292.36 | $292.36 | 9,067,401 |
| 2024-02-20 | $327.00 | $327.00 | $315.07 | $323.71 | $323.71 | 3,837,641 |
| 2024-02-16 | $331.79 | $332.37 | $325.13 | $329.24 | $329.24 | 2,123,905 |
| 2024-02-15 | $337.50 | $338.45 | $327.11 | $331.38 | $331.38 | 2,919,881 |
| 2024-02-14 | $327.76 | $334.90 | $326.56 | $334.55 | $334.55 | 2,394,933 |
| 2024-02-13 | $307.54 | $326.34 | $302.00 | $322.44 | $322.44 | 4,531,372 |
| 2024-02-12 | $329.70 | $330.67 | $320.63 | $321.29 | $321.29 | 3,414,141 |
| 2024-02-09 | $330.00 | $336.99 | $326.43 | $329.34 | $329.34 | 3,870,002 |
| 2024-02-08 | $316.71 | $323.93 | $314.03 | $323.04 | $323.04 | 2,531,147 |
| 2024-02-07 | $307.73 | $321.07 | $306.71 | $317.78 | $317.78 | 4,017,353 |
| 2024-02-06 | $305.37 | $307.77 | $295.31 | $302.11 | $302.11 | 2,087,639 |
| 2024-02-05 | $305.00 | $307.77 | $295.57 | $302.49 | $302.49 | 2,481,279 |
| 2024-02-02 | $299.75 | $305.21 | $296.71 | $303.57 | $303.57 | 2,374,546 |
| 2024-02-01 | $296.14 | $299.90 | $294.17 | $299.37 | $299.37 | 1,853,575 |
| 2024-01-31 | $298.00 | $300.12 | $290.89 | $292.50 | $292.50 | 2,494,130 |
| 2024-01-30 | $301.00 | $302.62 | $298.40 | $301.35 | $301.35 | 2,147,356 |
| 2024-01-29 | $294.00 | $300.70 | $293.75 | $300.67 | $300.67 | 3,131,456 |
| 2024-01-26 | $290.49 | $293.75 | $286.75 | $290.31 | $290.31 | 2,811,484 |
| 2024-01-25 | $305.61 | $306.30 | $290.79 | $293.46 | $293.46 | 4,332,878 |
| 2024-01-24 | $300.58 | $307.55 | $298.54 | $300.28 | $300.28 | 3,803,492 |
| 2024-01-23 | $298.17 | $299.70 | $291.71 | $297.27 | $297.27 | 2,989,274 |
| 2024-01-22 | $300.48 | $302.00 | $295.37 | $298.66 | $298.66 | 4,229,365 |
| 2024-01-19 | $285.00 | $290.85 | $283.80 | $290.54 | $290.54 | 3,011,195 |
| 2024-01-18 | $281.67 | $284.46 | $279.17 | $283.11 | $283.11 | 2,705,868 |
| 2024-01-17 | $279.54 | $283.23 | $272.80 | $276.27 | $276.27 | 4,419,699 |
| 2024-01-16 | $279.39 | $287.20 | $279.06 | $286.29 | $286.29 | 2,680,444 |
| 2024-01-12 | $287.00 | $290.33 | $282.51 | $283.35 | $283.35 | 2,534,430 |
| 2024-01-11 | $284.00 | $287.76 | $280.35 | $284.52 | $284.52 | 3,460,716 |
| 2024-01-10 | $274.87 | $282.32 | $274.87 | $282.04 | $282.04 | 4,673,987 |
| 2024-01-09 | $265.70 | $276.56 | $264.99 | $273.77 | $273.77 | 6,066,917 |
| 2024-01-08 | $251.90 | $261.64 | $251.56 | $261.28 | $261.28 | 4,009,166 |
| 2024-01-05 | $245.00 | $249.48 | $244.65 | $247.46 | $247.46 | 2,399,430 |
| 2024-01-04 | $246.00 | $247.61 | $243.64 | $245.65 | $245.65 | 2,102,955 |
| 2024-01-03 | $240.32 | $248.83 | $238.61 | $244.36 | $244.36 | 3,157,582 |
| 2024-01-02 | $251.47 | $252.29 | $243.03 | $246.89 | $246.89 | 3,756,799 |
| 2023-12-29 | $255.83 | $257.18 | $251.88 | $255.32 | $255.32 | 1,858,884 |
| 2023-12-28 | $257.41 | $257.42 | $255.11 | $256.13 | $256.13 | 1,025,554 |
| 2023-12-27 | $258.27 | $259.54 | $255.73 | $257.32 | $257.32 | 1,549,801 |
| 2023-12-26 | $254.83 | $258.24 | $253.58 | $257.87 | $257.87 | 1,814,413 |
| 2023-12-22 | $256.97 | $256.97 | $253.76 | $255.63 | $255.63 | 1,801,749 |
| 2023-12-21 | $254.25 | $257.71 | $250.61 | $257.32 | $257.32 | 3,178,049 |
| 2023-12-20 | $255.90 | $259.57 | $253.63 | $253.95 | $253.95 | 2,247,840 |
| 2023-12-19 | $260.12 | $260.77 | $256.24 | $258.33 | $258.33 | 2,714,661 |
| 2023-12-18 | $260.17 | $261.81 | $257.34 | $259.80 | $259.80 | 2,806,320 |
| 2023-12-15 | $256.60 | $260.77 | $254.02 | $260.08 | $260.08 | 6,019,699 |
| 2023-12-14 | $253.83 | $257.37 | $247.87 | $252.68 | $252.68 | 3,820,103 |
| 2023-12-13 | $249.75 | $253.30 | $247.18 | $252.04 | $252.04 | 2,648,336 |
| 2023-12-12 | $244.64 | $250.29 | $243.27 | $248.55 | $248.55 | 2,977,207 |
| 2023-12-11 | $242.63 | $249.28 | $241.39 | $246.97 | $246.97 | 2,774,097 |
| 2023-12-08 | $238.34 | $243.49 | $237.63 | $242.55 | $242.55 | 1,886,724 |
| 2023-12-07 | $239.63 | $240.71 | $234.24 | $240.17 | $240.17 | 2,477,477 |
| 2023-12-06 | $240.00 | $244.64 | $237.79 | $239.42 | $239.42 | 3,754,349 |
| 2023-12-05 | $233.96 | $239.07 | $233.33 | $238.97 | $238.97 | 2,576,448 |
| 2023-12-04 | $234.08 | $237.85 | $230.91 | $237.39 | $237.39 | 3,448,465 |
| 2023-12-01 | $235.72 | $236.65 | $229.80 | $235.03 | $235.03 | 3,868,949 |
| 2023-11-30 | $231.19 | $238.48 | $229.19 | $236.99 | $236.99 | 7,425,790 |
| 2023-11-29 | $220.00 | $235.63 | $218.83 | $234.44 | $234.44 | 12,996,503 |
| 2023-11-28 | $208.93 | $214.71 | $207.22 | $212.35 | $212.35 | 7,147,641 |
| 2023-11-27 | $209.62 | $213.14 | $207.57 | $210.07 | $210.07 | 4,012,493 |
| 2023-11-24 | $208.86 | $212.86 | $207.68 | $210.66 | $210.66 | 1,657,994 |
| 2023-11-22 | $209.90 | $210.65 | $206.55 | $209.61 | $209.61 | 2,200,687 |
| 2023-11-21 | $207.74 | $209.32 | $205.85 | $208.98 | $208.98 | 2,277,088 |
| 2023-11-20 | $208.00 | $209.03 | $206.07 | $207.73 | $207.73 | 2,231,145 |
| 2023-11-17 | $204.27 | $207.91 | $203.04 | $207.09 | $207.09 | 1,858,885 |
| 2023-11-16 | $200.33 | $207.11 | $198.86 | $204.27 | $204.27 | 3,013,460 |
| 2023-11-15 | $208.71 | $210.09 | $202.67 | $204.29 | $204.29 | 3,693,483 |
| 2023-11-14 | $205.00 | $209.07 | $203.50 | $207.97 | $207.97 | 3,736,547 |
| 2023-11-13 | $198.00 | $201.55 | $197.17 | $200.96 | $200.96 | 3,085,865 |
| 2023-11-10 | $192.37 | $196.95 | $190.20 | $196.31 | $196.31 | 2,043,173 |
| 2023-11-09 | $193.44 | $194.18 | $189.12 | $190.76 | $190.76 | 2,459,143 |
| 2023-11-08 | $192.52 | $194.78 | $191.21 | $193.83 | $193.83 | 1,717,626 |
| 2023-11-07 | $191.15 | $194.83 | $189.45 | $192.36 | $192.36 | 3,065,838 |
| 2023-11-06 | $188.98 | $189.50 | $183.60 | $186.78 | $186.78 | 1,936,626 |
| 2023-11-03 | $182.67 | $188.74 | $178.35 | $188.24 | $188.24 | 3,259,843 |
| 2023-11-02 | $180.89 | $184.67 | $179.71 | $182.80 | $182.80 | 3,352,155 |
| 2023-11-01 | $178.12 | $179.63 | $174.81 | $178.35 | $178.35 | 2,061,319 |
| 2023-10-31 | $175.17 | $177.59 | $172.58 | $176.77 | $176.77 | 1,650,975 |
| 2023-10-30 | $174.60 | $175.73 | $171.68 | $174.61 | $174.61 | 1,669,434 |
| 2023-10-27 | $174.22 | $175.70 | $171.22 | $172.82 | $172.82 | 1,795,144 |
| 2023-10-26 | $176.12 | $178.45 | $170.17 | $171.64 | $171.64 | 2,515,041 |
| 2023-10-25 | $181.19 | $181.98 | $175.12 | $175.38 | $175.38 | 2,050,171 |
| 2023-10-24 | $181.00 | $184.16 | $179.05 | $182.82 | $182.82 | 1,825,915 |
| 2023-10-23 | $176.00 | $181.17 | $173.29 | $179.08 | $179.08 | 2,534,185 |
| 2023-10-20 | $183.00 | $183.60 | $176.30 | $178.76 | $178.76 | 3,767,652 |
| 2023-10-19 | $191.75 | $191.99 | $183.96 | $184.52 | $184.52 | 3,518,067 |
| 2023-10-18 | $186.22 | $189.38 | $185.97 | $187.79 | $187.79 | 2,173,355 |
| 2023-10-17 | $185.99 | $190.28 | $185.20 | $187.14 | $187.14 | 3,176,246 |
| 2023-10-16 | $185.53 | $189.58 | $183.35 | $187.67 | $187.67 | 2,540,369 |
| 2023-10-13 | $187.56 | $189.33 | $185.39 | $185.72 | $185.72 | 2,691,530 |
| 2023-10-12 | $188.22 | $190.36 | $184.88 | $187.56 | $187.56 | 3,084,521 |
| 2023-10-11 | $183.85 | $188.66 | $183.30 | $188.22 | $188.22 | 3,552,598 |
| 2023-10-10 | $181.52 | $185.20 | $180.76 | $183.85 | $183.85 | 3,556,163 |
| 2023-10-09 | $176.50 | $185.25 | $176.10 | $181.82 | $181.82 | 6,669,889 |
| 2023-10-06 | $163.51 | $176.94 | $163.00 | $176.69 | $176.69 | 6,897,002 |
| 2023-10-05 | $164.07 | $166.11 | $160.92 | $165.29 | $165.29 | 2,409,827 |
| 2023-10-04 | $163.62 | $165.05 | $162.19 | $164.05 | $164.05 | 1,985,702 |
| 2023-10-03 | $167.31 | $169.00 | $160.86 | $162.03 | $162.03 | 3,254,068 |
| 2023-10-02 | $168.00 | $172.01 | $167.07 | $169.54 | $169.54 | 2,763,023 |
| 2023-09-29 | $167.53 | $169.52 | $166.97 | $167.38 | $167.38 | 2,599,706 |
| 2023-09-28 | $162.29 | $166.14 | $161.43 | $165.25 | $165.25 | 1,815,873 |
| 2023-09-27 | $161.03 | $164.69 | $160.67 | $163.04 | $163.04 | 2,631,115 |
| 2023-09-26 | $158.11 | $161.00 | $157.59 | $160.48 | $160.48 | 2,414,117 |
| 2023-09-25 | $161.90 | $162.00 | $159.25 | $159.92 | $159.92 | 2,176,714 |
| 2023-09-22 | $162.64 | $166.59 | $162.01 | $162.57 | $162.57 | 3,134,734 |
| 2023-09-21 | $168.19 | $171.00 | $159.36 | $162.53 | $162.53 | 6,792,058 |
| 2023-09-20 | $165.50 | $168.57 | $163.88 | $163.89 | $163.89 | 2,780,058 |
| 2023-09-19 | $166.95 | $167.62 | $162.89 | $165.50 | $165.50 | 2,350,385 |
| 2023-09-18 | $164.98 | $168.60 | $164.00 | $166.97 | $166.97 | 2,445,347 |
| 2023-09-15 | $166.12 | $168.21 | $163.44 | $165.45 | $165.45 | 4,727,597 |
| 2023-09-14 | $169.35 | $171.80 | $168.57 | $170.73 | $170.73 | 2,083,417 |
| 2023-09-13 | $169.52 | $170.78 | $168.33 | $168.47 | $168.47 | 1,705,476 |
| 2023-09-12 | $170.44 | $172.35 | $168.28 | $169.68 | $169.68 | 2,110,036 |
| 2023-09-11 | $169.50 | $172.64 | $168.67 | $172.29 | $172.29 | 2,967,682 |
| 2023-09-08 | $166.48 | $169.23 | $166.00 | $168.09 | $168.09 | 2,692,752 |
| 2023-09-07 | $164.40 | $167.95 | $163.20 | $166.64 | $166.64 | 3,000,899 |
| 2023-09-06 | $164.99 | $168.23 | $164.05 | $166.23 | $166.23 | 4,268,642 |
| 2023-09-05 | $161.03 | $165.59 | $160.10 | $165.43 | $165.43 | 3,288,211 |
| 2023-09-01 | $163.12 | $166.25 | $160.31 | $161.23 | $161.23 | 4,232,540 |
| 2023-08-31 | $154.11 | $164.41 | $153.58 | $163.03 | $163.03 | 13,727,057 |
| 2023-08-30 | $147.00 | $150.17 | $145.38 | $149.18 | $149.18 | 6,193,878 |
| 2023-08-29 | $142.93 | $148.41 | $141.97 | $146.70 | $146.70 | 3,620,242 |
| 2023-08-28 | $146.02 | $147.99 | $142.36 | $144.03 | $144.03 | 5,794,021 |
| 2023-08-25 | $146.00 | $150.44 | $144.70 | $149.58 | $149.58 | 2,839,146 |
| 2023-08-24 | $155.55 | $155.55 | $145.29 | $145.45 | $145.45 | 3,354,335 |
| 2023-08-23 | $153.48 | $155.44 | $151.57 | $153.81 | $153.81 | 1,918,461 |
| 2023-08-22 | $154.34 | $155.00 | $151.61 | $152.33 | $152.33 | 1,708,017 |
| 2023-08-21 | $150.76 | $155.12 | $150.51 | $153.90 | $153.90 | 4,245,795 |
| 2023-08-18 | $141.66 | $147.30 | $140.52 | $146.80 | $146.80 | 3,196,665 |
| 2023-08-17 | $149.00 | $149.00 | $143.91 | $144.38 | $144.38 | 3,359,037 |
| 2023-08-16 | $149.00 | $151.34 | $147.76 | $149.00 | $149.00 | 1,876,190 |
| 2023-08-15 | $150.52 | $151.68 | $149.06 | $149.63 | $149.63 | 1,964,771 |
| 2023-08-14 | $147.35 | $152.55 | $146.58 | $152.37 | $152.37 | 2,230,204 |
| 2023-08-11 | $147.22 | $150.08 | $146.86 | $148.22 | $148.22 | 2,046,137 |
| 2023-08-10 | $147.35 | $150.99 | $146.63 | $147.86 | $147.86 | 2,349,775 |
| 2023-08-09 | $145.11 | $147.11 | $144.25 | $145.46 | $145.46 | 2,495,232 |
| 2023-08-08 | $147.17 | $147.71 | $142.89 | $145.88 | $145.88 | 4,283,560 |
| 2023-08-07 | $151.26 | $152.05 | $147.80 | $150.97 | $150.97 | 2,329,844 |
| 2023-08-04 | $155.23 | $155.99 | $148.63 | $150.49 | $150.49 | 4,453,289 |
| 2023-08-03 | $154.00 | $158.50 | $153.23 | $157.55 | $157.55 | 2,468,049 |
| 2023-08-02 | $161.51 | $161.60 | $152.56 | $154.73 | $154.73 | 4,611,939 |
| 2023-08-01 | $161.00 | $166.99 | $159.02 | $165.96 | $165.96 | 4,028,081 |
| 2023-07-31 | $157.89 | $163.41 | $157.66 | $161.66 | $161.66 | 3,918,481 |
| 2023-07-28 | $155.50 | $157.04 | $153.50 | $155.60 | $155.60 | 2,004,120 |
| 2023-07-27 | $156.95 | $158.08 | $152.20 | $152.85 | $152.85 | 2,671,013 |
| 2023-07-26 | $150.28 | $154.95 | $148.45 | $154.63 | $154.63 | 2,798,647 |
| 2023-07-25 | $150.62 | $153.41 | $150.54 | $150.94 | $150.94 | 2,246,209 |
| 2023-07-24 | $150.97 | $151.79 | $147.15 | $149.74 | $149.74 | 2,748,113 |
| 2023-07-21 | $149.93 | $152.38 | $148.88 | $150.90 | $150.90 | 5,951,270 |
| 2023-07-20 | $154.93 | $156.14 | $147.50 | $148.07 | $148.07 | 4,791,865 |
| 2023-07-19 | $155.00 | $161.50 | $154.90 | $157.61 | $157.61 | 4,787,512 |
| 2023-07-18 | $153.00 | $154.23 | $150.74 | $152.95 | $152.95 | 2,411,880 |
| 2023-07-17 | $149.07 | $155.56 | $148.43 | $152.73 | $152.73 | 3,687,602 |
| 2023-07-14 | $150.45 | $152.24 | $148.93 | $149.40 | $149.40 | 2,659,854 |
| 2023-07-13 | $147.98 | $153.54 | $147.53 | $150.75 | $150.75 | 4,044,674 |
| 2023-07-12 | $153.19 | $153.93 | $144.34 | $146.13 | $146.13 | 4,597,254 |
| 2023-07-11 | $150.75 | $152.74 | $149.27 | $150.79 | $150.79 | 3,520,695 |
| 2023-07-10 | $143.80 | $149.98 | $143.50 | $149.95 | $149.95 | 3,451,914 |
| 2023-07-07 | $143.51 | $146.80 | $143.48 | $144.05 | $144.05 | 2,285,033 |
| 2023-07-06 | $142.75 | $143.72 | $139.37 | $143.61 | $143.61 | 3,792,197 |
| 2023-07-05 | $145.56 | $147.27 | $144.88 | $145.08 | $145.08 | 3,179,087 |
| 2023-07-03 | $147.18 | $147.55 | $145.01 | $145.96 | $145.96 | 1,386,363 |
| 2023-06-30 | $145.09 | $149.32 | $144.87 | $146.87 | $146.87 | 3,092,674 |
| 2023-06-29 | $145.77 | $146.49 | $143.17 | $143.99 | $143.99 | 2,450,137 |
| 2023-06-28 | $143.89 | $146.02 | $142.44 | $145.09 | $145.09 | 2,374,791 |
| 2023-06-27 | $142.49 | $145.07 | $142.07 | $144.28 | $144.28 | 2,563,136 |
| 2023-06-26 | $143.04 | $145.18 | $141.35 | $141.81 | $141.81 | 2,186,097 |
| 2023-06-23 | $143.43 | $144.95 | $142.21 | $143.65 | $143.65 | 2,920,373 |
| 2023-06-22 | $142.56 | $146.94 | $141.50 | $145.80 | $145.80 | 3,309,409 |
| 2023-06-21 | $150.58 | $151.38 | $143.27 | $143.85 | $143.85 | 6,245,191 |
| 2023-06-20 | $152.60 | $155.72 | $150.26 | $152.08 | $152.08 | 3,596,370 |
| 2023-06-16 | $162.10 | $162.25 | $154.81 | $155.14 | $155.14 | 6,277,273 |
| 2023-06-15 | $153.23 | $161.19 | $152.22 | $159.81 | $159.81 | 7,568,016 |
| 2023-06-14 | $153.15 | $154.00 | $150.68 | $153.96 | $153.96 | 2,673,665 |
| 2023-06-13 | $153.06 | $154.27 | $150.57 | $153.11 | $153.11 | 3,145,762 |
| 2023-06-12 | $150.24 | $151.86 | $148.91 | $151.11 | $151.11 | 2,448,284 |
| 2023-06-09 | $153.53 | $153.83 | $146.84 | $149.53 | $149.53 | 3,550,834 |
| 2023-06-08 | $149.12 | $151.69 | $148.51 | $151.30 | $151.30 | 2,277,444 |
| 2023-06-07 | $154.75 | $155.90 | $148.40 | $149.23 | $149.23 | 3,492,053 |
| 2023-06-06 | $153.78 | $155.77 | $152.40 | $153.04 | $153.04 | 2,894,412 |
| 2023-06-05 | $151.05 | $154.76 | $148.24 | $154.08 | $154.08 | 4,680,735 |
| 2023-06-02 | $158.66 | $159.40 | $150.53 | $151.32 | $151.32 | 7,960,920 |
| 2023-06-01 | $146.72 | $159.79 | $142.50 | $157.55 | $157.55 | 15,842,126 |
| 2023-05-31 | $158.83 | $161.80 | $157.01 | $160.13 | $160.13 | 9,703,793 |
| 2023-05-30 | $159.54 | $160.78 | $154.91 | $158.59 | $158.59 | 6,715,672 |
| 2023-05-26 | $150.29 | $158.18 | $150.00 | $154.12 | $154.12 | 5,657,651 |
| 2023-05-25 | $150.65 | $151.13 | $147.19 | $149.61 | $149.61 | 3,556,411 |
| 2023-05-24 | $144.05 | $149.48 | $143.15 | $149.20 | $149.20 | 4,865,750 |
| 2023-05-23 | $146.11 | $148.63 | $143.79 | $143.90 | $143.90 | 3,223,133 |
| 2023-05-22 | $144.26 | $148.56 | $143.82 | $147.41 | $147.41 | 3,369,638 |
| 2023-05-19 | $142.74 | $148.34 | $142.39 | $144.72 | $144.72 | 6,041,022 |
| 2023-05-18 | $137.44 | $141.96 | $137.23 | $141.85 | $141.85 | 3,952,057 |
| 2023-05-17 | $134.84 | $139.09 | $133.61 | $137.23 | $137.23 | 3,147,565 |
| 2023-05-16 | $134.00 | $135.61 | $133.30 | $134.01 | $134.01 | 1,964,607 |
| 2023-05-15 | $130.89 | $135.92 | $130.41 | $135.55 | $135.55 | 3,140,564 |
| 2023-05-12 | $132.76 | $132.94 | $129.25 | $130.23 | $130.23 | 2,026,403 |
| 2023-05-11 | $134.40 | $134.81 | $131.27 | $132.15 | $132.15 | 2,557,825 |
| 2023-05-10 | $132.35 | $135.96 | $131.03 | $133.80 | $133.80 | 3,995,550 |
| 2023-05-09 | $132.41 | $134.17 | $129.16 | $129.94 | $129.94 | 3,390,239 |
| 2023-05-08 | $126.00 | $132.88 | $125.40 | $132.41 | $132.41 | 6,045,627 |
| 2023-05-05 | $119.23 | $123.23 | $119.02 | $122.45 | $122.45 | 2,997,657 |
| 2023-05-04 | $118.39 | $120.16 | $117.45 | $117.88 | $117.88 | 2,130,162 |
| 2023-05-03 | $116.46 | $119.03 | $115.67 | $117.67 | $117.67 | 1,908,617 |
| 2023-05-02 | $118.90 | $119.15 | $116.04 | $116.74 | $116.74 | 3,077,364 |
| 2023-05-01 | $118.56 | $119.94 | $116.89 | $118.79 | $118.79 | 3,724,399 |
| 2023-04-28 | $123.20 | $123.97 | $119.42 | $120.05 | $120.05 | 5,187,403 |
| 2023-04-27 | $125.19 | $127.50 | $123.56 | $126.05 | $126.05 | 3,097,343 |
| 2023-04-26 | $123.82 | $125.92 | $122.87 | $124.12 | $124.12 | 2,669,675 |
| 2023-04-25 | $128.19 | $128.47 | $121.81 | $122.15 | $122.15 | 6,106,610 |
| 2023-04-24 | $132.50 | $133.73 | $129.02 | $130.40 | $130.40 | 2,056,521 |
| 2023-04-21 | $130.58 | $132.74 | $130.15 | $132.25 | $132.25 | 1,937,571 |
| 2023-04-20 | $131.03 | $131.92 | $129.07 | $129.89 | $129.89 | 2,445,795 |
| 2023-04-19 | $135.00 | $135.69 | $132.01 | $132.83 | $132.83 | 2,859,164 |
| 2023-04-18 | $139.05 | $139.89 | $136.12 | $136.38 | $136.38 | 1,926,935 |
| 2023-04-17 | $136.66 | $137.95 | $134.64 | $137.37 | $137.37 | 2,289,443 |
| 2023-04-14 | $134.45 | $136.70 | $133.86 | $135.77 | $135.77 | 2,912,461 |
| 2023-04-13 | $136.61 | $140.21 | $135.72 | $136.10 | $136.10 | 4,748,385 |
| 2023-04-12 | $132.50 | $137.16 | $131.16 | $135.00 | $135.00 | 5,517,812 |
| 2023-04-11 | $127.54 | $131.72 | $127.27 | $129.86 | $129.86 | 4,014,664 |
| 2023-04-10 | $126.72 | $128.18 | $124.55 | $128.10 | $128.10 | 2,673,562 |
| 2023-04-06 | $126.00 | $128.14 | $123.70 | $127.82 | $127.82 | 3,983,147 |
| 2023-04-05 | $135.37 | $135.61 | $125.70 | $127.80 | $127.80 | 7,795,773 |
| 2023-04-04 | $137.50 | $138.67 | $135.73 | $136.86 | $136.86 | 3,045,815 |
| 2023-04-03 | $135.50 | $137.59 | $134.17 | $136.55 | $136.55 | 2,787,999 |
| 2023-03-31 | $132.52 | $138.24 | $132.11 | $137.26 | $137.26 | 4,528,396 |
| 2023-03-30 | $131.13 | $133.50 | $129.95 | $131.72 | $131.72 | 3,425,837 |
| 2023-03-29 | $131.08 | $131.40 | $128.68 | $129.60 | $129.60 | 2,695,834 |
| 2023-03-28 | $131.00 | $131.64 | $127.56 | $128.64 | $128.64 | 2,694,513 |
| 2023-03-27 | $131.92 | $133.24 | $130.29 | $131.39 | $131.39 | 2,562,912 |
| 2023-03-24 | $134.40 | $135.00 | $130.79 | $131.54 | $131.54 | 2,702,211 |
| 2023-03-23 | $135.96 | $138.33 | $133.13 | $134.54 | $134.54 | 3,210,798 |
| 2023-03-22 | $135.70 | $137.88 | $133.25 | $133.26 | $133.26 | 3,739,131 |
| 2023-03-21 | $131.75 | $136.90 | $131.27 | $136.02 | $136.02 | 4,738,048 |
| 2023-03-20 | $132.31 | $133.29 | $130.22 | $132.74 | $132.74 | 4,245,748 |
| 2023-03-17 | $133.75 | $136.47 | $131.86 | $133.12 | $133.12 | 5,728,869 |
| 2023-03-16 | $130.30 | $134.09 | $129.55 | $133.52 | $133.52 | 6,949,971 |
| 2023-03-15 | $126.56 | $130.19 | $126.53 | $129.32 | $129.32 | 6,110,151 |
| 2023-03-14 | $124.88 | $128.16 | $122.87 | $128.01 | $128.01 | 6,557,273 |
| 2023-03-13 | $119.11 | $123.60 | $118.23 | $121.41 | $121.41 | 6,261,745 |
| 2023-03-10 | $119.88 | $124.51 | $118.15 | $119.72 | $119.72 | 8,049,462 |
| 2023-03-09 | $128.11 | $130.09 | $121.52 | $121.68 | $121.68 | 8,030,639 |
| 2023-03-08 | $132.88 | $134.96 | $125.00 | $128.92 | $128.92 | 24,696,867 |
| 2023-03-07 | $127.00 | $128.60 | $124.51 | $124.93 | $124.93 | 9,777,387 |
| 2023-03-06 | $130.00 | $130.19 | $127.32 | $127.59 | $127.59 | 7,582,899 |
| 2023-03-03 | $123.30 | $127.12 | $121.70 | $126.04 | $126.04 | 4,861,630 |
| 2023-03-02 | $119.00 | $123.93 | $118.71 | $123.64 | $123.64 | 3,856,317 |
| 2023-03-01 | $120.23 | $121.05 | $118.61 | $120.21 | $120.21 | 2,768,325 |
| 2023-02-28 | $120.20 | $122.68 | $120.09 | $120.69 | $120.69 | 3,503,758 |
| 2023-02-27 | $118.64 | $123.24 | $118.30 | $120.65 | $120.65 | 5,501,851 |
| 2023-02-24 | $115.78 | $118.80 | $115.30 | $117.28 | $117.28 | 4,800,550 |
| 2023-02-23 | $119.69 | $120.55 | $114.84 | $117.44 | $117.44 | 5,061,098 |
| 2023-02-22 | $114.42 | $118.31 | $113.12 | $117.63 | $117.63 | 5,260,071 |
| 2023-02-21 | $112.02 | $114.75 | $111.51 | $112.43 | $112.43 | 3,620,780 |
| 2023-02-17 | $113.93 | $114.29 | $110.46 | $114.25 | $114.25 | 3,713,336 |
| 2023-02-16 | $117.86 | $118.73 | $115.06 | $115.12 | $115.12 | 4,219,132 |
| 2023-02-15 | $116.71 | $120.56 | $115.25 | $120.52 | $120.52 | 4,204,239 |
| 2023-02-14 | $111.94 | $116.66 | $110.41 | $116.31 | $116.31 | 3,931,013 |
| 2023-02-13 | $110.23 | $113.29 | $108.65 | $112.17 | $112.17 | 2,670,699 |
| 2023-02-10 | $111.90 | $112.62 | $107.60 | $108.96 | $108.96 | 3,461,473 |
| 2023-02-09 | $117.04 | $117.79 | $113.12 | $113.42 | $113.42 | 3,453,358 |
| 2023-02-08 | $118.33 | $119.19 | $114.39 | $114.48 | $114.48 | 5,176,177 |
| 2023-02-07 | $109.74 | $115.08 | $107.76 | $114.59 | $114.59 | 4,115,321 |
| 2023-02-06 | $111.39 | $115.12 | $108.83 | $109.42 | $109.42 | 3,864,683 |
| 2023-02-03 | $112.46 | $117.41 | $112.22 | $113.56 | $113.56 | 4,019,142 |
| 2023-02-02 | $117.59 | $117.59 | $113.91 | $115.93 | $115.93 | 7,125,794 |
| 2023-02-01 | $105.90 | $111.64 | $105.10 | $110.50 | $110.50 | 5,393,738 |
| 2023-01-31 | $101.00 | $105.92 | $100.74 | $105.90 | $105.90 | 4,648,306 |
| 2023-01-30 | $102.98 | $103.58 | $100.88 | $101.37 | $101.37 | 5,260,408 |
| 2023-01-27 | $103.61 | $105.84 | $102.52 | $104.35 | $104.35 | 6,095,694 |
| 2023-01-26 | $102.63 | $104.55 | $100.88 | $104.47 | $104.47 | 6,069,525 |
| 2023-01-25 | $101.72 | $101.94 | $97.26 | $100.82 | $100.82 | 7,646,209 |
| 2023-01-24 | $107.16 | $109.01 | $104.14 | $104.60 | $104.60 | 5,082,244 |
| 2023-01-23 | $102.07 | $106.35 | $102.00 | $106.30 | $106.30 | 3,653,794 |
| 2023-01-20 | $100.32 | $103.76 | $99.57 | $103.41 | $103.41 | 4,134,712 |
| 2023-01-19 | $99.31 | $101.79 | $98.20 | $99.85 | $99.85 | 4,737,507 |
| 2023-01-18 | $106.67 | $107.40 | $100.90 | $101.00 | $101.00 | 5,224,142 |
| 2023-01-17 | $100.40 | $105.76 | $98.13 | $104.43 | $104.43 | 6,653,512 |
| 2023-01-13 | $96.43 | $99.93 | $96.13 | $99.53 | $99.53 | 4,210,330 |
| 2023-01-12 | $97.06 | $98.05 | $92.71 | $97.98 | $97.98 | 4,804,784 |
| 2023-01-11 | $96.92 | $98.50 | $94.88 | $97.00 | $97.00 | 5,250,130 |
| 2023-01-10 | $94.72 | $96.03 | $92.25 | $95.67 | $95.67 | 7,705,015 |
| 2023-01-09 | $97.04 | $99.80 | $95.80 | $96.57 | $96.57 | 6,431,684 |
| 2023-01-06 | $94.39 | $95.96 | $92.26 | $94.72 | $94.72 | 6,772,282 |
| 2023-01-05 | $98.00 | $98.01 | $94.52 | $94.89 | $94.89 | 10,001,697 |
| 2023-01-04 | $104.77 | $106.89 | $102.54 | $104.37 | $104.37 | 3,038,204 |
| 2023-01-03 | $107.50 | $108.46 | $101.72 | $103.28 | $103.28 | 3,447,539 |
| 2022-12-30 | $103.50 | $106.19 | $102.99 | $105.29 | $105.29 | 3,148,924 |
| 2022-12-29 | $101.43 | $105.51 | $100.47 | $104.57 | $104.57 | 3,142,797 |
| 2022-12-28 | $99.60 | $101.68 | $98.70 | $99.96 | $99.96 | 3,532,035 |
| 2022-12-27 | $101.07 | $102.32 | $99.31 | $100.66 | $100.66 | 3,101,923 |
| 2022-12-23 | $103.00 | $103.28 | $100.95 | $101.99 | $101.99 | 3,325,218 |
| 2022-12-22 | $104.75 | $105.67 | $101.87 | $103.97 | $103.97 | 4,380,729 |
| 2022-12-21 | $108.84 | $109.12 | $104.35 | $107.35 | $107.35 | 6,792,674 |
| 2022-12-20 | $107.05 | $110.48 | $106.03 | $109.83 | $109.83 | 3,453,829 |
| 2022-12-19 | $110.82 | $111.29 | $107.58 | $108.09 | $108.09 | 4,213,994 |
| 2022-12-16 | $114.00 | $114.92 | $110.76 | $111.50 | $111.50 | 5,041,863 |
| 2022-12-15 | $118.90 | $121.09 | $114.67 | $114.99 | $114.99 | 3,244,304 |
| 2022-12-14 | $121.00 | $123.80 | $118.80 | $120.57 | $120.57 | 3,936,009 |
| 2022-12-13 | $124.23 | $125.52 | $118.43 | $120.99 | $120.99 | 4,455,119 |
| 2022-12-12 | $114.76 | $118.58 | $114.40 | $118.54 | $118.54 | 3,034,616 |
| 2022-12-09 | $113.76 | $117.00 | $112.95 | $115.08 | $115.08 | 3,014,617 |
| 2022-12-08 | $113.53 | $116.37 | $111.75 | $114.24 | $114.24 | 4,292,646 |
| 2022-12-07 | $114.33 | $114.99 | $110.33 | $113.20 | $113.20 | 4,655,205 |
| 2022-12-06 | $118.34 | $118.80 | $112.99 | $113.83 | $113.83 | 4,740,900 |
| 2022-12-05 | $122.46 | $124.41 | $116.69 | $118.33 | $118.33 | 5,780,718 |
| 2022-12-02 | $121.75 | $125.55 | $120.73 | $124.00 | $124.00 | 8,850,999 |
| 2022-12-01 | $118.64 | $124.92 | $118.57 | $124.07 | $124.07 | 14,442,813 |
| 2022-11-30 | $112.29 | $117.81 | $108.89 | $117.65 | $117.65 | 38,647,959 |
| 2022-11-29 | $140.00 | $140.32 | $136.25 | $138.00 | $138.00 | 10,554,596 |
| 2022-11-28 | $139.68 | $141.00 | $136.66 | $139.45 | $139.45 | 3,387,430 |
| 2022-11-25 | $139.85 | $141.37 | $138.52 | $140.05 | $140.05 | 1,022,545 |
| 2022-11-23 | $135.58 | $141.62 | $133.84 | $140.89 | $140.89 | 2,578,140 |
| 2022-11-22 | $135.82 | $136.31 | $132.48 | $135.80 | $135.80 | 3,851,240 |
| 2022-11-21 | $137.11 | $137.51 | $134.38 | $135.56 | $135.56 | 2,887,237 |
| 2022-11-18 | $146.51 | $146.72 | $137.20 | $138.99 | $138.99 | 5,404,889 |
| 2022-11-17 | $139.62 | $141.37 | $137.87 | $139.23 | $139.23 | 3,927,440 |
| 2022-11-16 | $146.71 | $147.63 | $142.09 | $143.65 | $143.65 | 2,539,460 |
| 2022-11-15 | $148.99 | $151.43 | $146.03 | $148.30 | $148.30 | 3,967,064 |
| 2022-11-14 | $141.55 | $144.13 | $138.29 | $142.01 | $142.01 | 3,043,740 |
| 2022-11-11 | $136.75 | $144.83 | $135.34 | $143.12 | $143.12 | 4,620,244 |
| 2022-11-10 | $132.49 | $136.10 | $130.68 | $135.76 | $135.76 | 5,219,471 |
| 2022-11-09 | $124.55 | $124.62 | $120.50 | $122.36 | $122.36 | 3,718,435 |
| 2022-11-08 | $126.00 | $129.83 | $120.50 | $127.00 | $127.00 | 4,574,814 |
| 2022-11-07 | $129.83 | $129.90 | $122.90 | $124.68 | $124.68 | 5,413,935 |
| 2022-11-04 | $140.96 | $141.17 | $126.42 | $127.56 | $127.56 | 8,248,491 |
| 2022-11-03 | $146.14 | $146.14 | $139.67 | $141.53 | $141.53 | 4,000,289 |
| 2022-11-02 | $161.00 | $161.17 | $147.94 | $147.99 | $147.99 | 4,432,832 |
| 2022-11-01 | $165.00 | $168.48 | $159.54 | $160.53 | $160.53 | 2,555,895 |
| 2022-10-31 | $161.62 | $164.81 | $159.60 | $161.20 | $161.20 | 2,190,245 |
| 2022-10-28 | $162.55 | $164.98 | $158.86 | $163.65 | $163.65 | 1,872,721 |
| 2022-10-27 | $164.75 | $168.13 | $162.05 | $164.73 | $164.73 | 2,285,783 |
| 2022-10-26 | $158.05 | $167.36 | $156.79 | $161.77 | $161.77 | 2,362,715 |
| 2022-10-25 | $159.22 | $164.67 | $159.21 | $162.11 | $162.11 | 2,125,106 |
| 2022-10-24 | $158.11 | $158.70 | $154.22 | $157.97 | $157.97 | 2,054,947 |
| 2022-10-21 | $152.49 | $157.05 | $148.59 | $156.32 | $156.32 | 2,693,576 |
| 2022-10-20 | $152.10 | $158.45 | $152.10 | $153.88 | $153.88 | 2,092,842 |
| 2022-10-19 | $155.41 | $157.01 | $151.41 | $152.54 | $152.54 | 2,021,236 |
| 2022-10-18 | $157.26 | $161.50 | $154.80 | $156.88 | $156.88 | 3,710,752 |
| 2022-10-17 | $149.35 | $154.04 | $148.00 | $151.61 | $151.61 | 3,247,838 |
| 2022-10-14 | $155.75 | $156.54 | $145.83 | $145.98 | $145.98 | 4,006,590 |
| 2022-10-13 | $145.45 | $155.43 | $142.36 | $152.60 | $152.60 | 3,578,316 |
| 2022-10-12 | $154.32 | $155.78 | $149.50 | $152.99 | $152.99 | 3,070,549 |
| 2022-10-11 | $158.72 | $160.50 | $151.75 | $155.79 | $155.79 | 3,426,211 |
| 2022-10-10 | $171.74 | $172.46 | $160.29 | $161.08 | $161.08 | 3,502,746 |
| 2022-10-07 | $174.44 | $175.22 | $170.33 | $171.88 | $171.88 | 2,588,921 |
| 2022-10-06 | $178.42 | $181.84 | $176.63 | $178.39 | $178.39 | 2,656,911 |
| 2022-10-05 | $171.01 | $178.34 | $170.35 | $176.70 | $176.70 | 2,126,114 |
| 2022-10-04 | $174.58 | $178.69 | $173.00 | $175.07 | $175.07 | 2,806,293 |
| 2022-10-03 | $166.63 | $170.69 | $163.89 | $169.31 | $169.31 | 2,553,882 |
| 2022-09-30 | $166.15 | $171.61 | $164.60 | $164.81 | $164.81 | 2,598,015 |
| 2022-09-29 | $163.48 | $166.24 | $160.89 | $165.70 | $165.70 | 2,097,621 |
| 2022-09-28 | $164.11 | $167.90 | $162.57 | $167.25 | $167.25 | 2,458,513 |
| 2022-09-27 | $163.95 | $165.12 | $160.16 | $162.58 | $162.58 | 2,162,944 |
| 2022-09-26 | $159.99 | $165.80 | $159.14 | $159.35 | $159.35 | 2,749,921 |
| 2022-09-23 | $159.08 | $161.65 | $157.06 | $160.39 | $160.39 | 2,980,498 |
| 2022-09-22 | $167.04 | $169.13 | $159.67 | $161.28 | $161.28 | 3,571,870 |
| 2022-09-21 | $173.67 | $176.85 | $169.24 | $169.25 | $169.25 | 3,380,116 |
| 2022-09-20 | $173.80 | $175.95 | $172.62 | $173.87 | $173.87 | 2,156,635 |
| 2022-09-19 | $170.22 | $175.85 | $170.00 | $175.39 | $175.39 | 2,240,489 |
| 2022-09-16 | $174.15 | $175.20 | $169.39 | $171.01 | $171.01 | 4,952,115 |
| 2022-09-15 | $181.82 | $185.14 | $177.88 | $178.86 | $178.86 | 2,750,980 |
| 2022-09-14 | $184.70 | $185.49 | $181.50 | $184.11 | $184.11 | 2,701,683 |
| 2022-09-13 | $186.63 | $189.80 | $183.00 | $184.70 | $184.70 | 3,903,454 |
| 2022-09-12 | $191.28 | $195.29 | $191.25 | $195.10 | $195.10 | 3,042,912 |
| 2022-09-09 | $183.74 | $191.52 | $183.71 | $190.86 | $190.86 | 4,179,072 |
| 2022-09-08 | $170.17 | $179.88 | $169.16 | $179.88 | $179.88 | 3,184,275 |
| 2022-09-07 | $170.69 | $173.09 | $166.80 | $171.96 | $171.96 | 3,204,737 |
| 2022-09-06 | $172.45 | $172.69 | $168.62 | $171.15 | $171.15 | 2,959,204 |
| 2022-09-02 | $174.28 | $177.13 | $170.91 | $172.45 | $172.45 | 4,343,312 |
| 2022-09-01 | $178.45 | $180.00 | $169.08 | $172.97 | $172.97 | 6,886,347 |
| 2022-08-31 | $197.21 | $197.94 | $178.39 | $182.61 | $182.61 | 15,736,322 |
| 2022-08-30 | $196.32 | $198.14 | $189.12 | $193.30 | $193.30 | 7,286,682 |
| 2022-08-29 | $191.01 | $197.19 | $190.69 | $192.05 | $192.05 | 2,690,758 |
| 2022-08-26 | $202.64 | $202.70 | $194.52 | $194.56 | $194.56 | 3,583,644 |
| 2022-08-25 | $199.30 | $203.67 | $197.54 | $202.94 | $202.94 | 3,042,317 |
| 2022-08-24 | $196.20 | $199.41 | $194.59 | $194.62 | $194.62 | 3,223,078 |
| 2022-08-23 | $191.46 | $193.89 | $190.09 | $192.36 | $192.36 | 3,410,158 |
| 2022-08-22 | $186.36 | $188.65 | $184.00 | $185.88 | $185.88 | 2,470,509 |
| 2022-08-19 | $192.74 | $193.50 | $188.55 | $190.52 | $190.52 | 2,235,601 |
| 2022-08-18 | $195.33 | $197.25 | $193.81 | $195.76 | $195.76 | 1,642,559 |
| 2022-08-17 | $196.40 | $198.51 | $194.27 | $196.89 | $196.89 | 2,237,630 |
| 2022-08-16 | $200.00 | $201.07 | $195.78 | $200.41 | $200.41 | 2,926,175 |
| 2022-08-15 | $199.26 | $202.90 | $196.21 | $201.82 | $201.82 | 2,438,022 |
| 2022-08-12 | $203.00 | $203.00 | $199.03 | $200.87 | $200.87 | 1,767,231 |
| 2022-08-11 | $204.00 | $205.73 | $196.07 | $198.06 | $198.06 | 2,913,326 |
| 2022-08-10 | $193.34 | $201.74 | $193.33 | $200.80 | $200.80 | 3,901,272 |
| 2022-08-09 | $188.16 | $190.00 | $184.82 | $186.78 | $186.78 | 1,821,496 |
| 2022-08-08 | $193.69 | $197.48 | $188.91 | $189.52 | $189.52 | 3,188,842 |
| 2022-08-05 | $186.00 | $192.61 | $184.82 | $191.17 | $191.17 | 2,750,975 |
| 2022-08-04 | $191.31 | $192.00 | $182.45 | $189.24 | $189.24 | 5,036,334 |
| 2022-08-03 | $191.07 | $197.14 | $190.80 | $195.32 | $195.32 | 3,123,904 |
| 2022-08-02 | $180.52 | $189.64 | $179.52 | $188.14 | $188.14 | 2,771,333 |
| 2022-08-01 | $180.78 | $187.65 | $178.99 | $183.30 | $183.30 | 2,422,433 |
| 2022-07-29 | $182.91 | $184.00 | $178.06 | $183.60 | $183.60 | 2,635,130 |
| 2022-07-28 | $176.78 | $182.55 | $174.75 | $182.09 | $182.09 | 2,748,074 |
| 2022-07-27 | $175.30 | $178.71 | $171.50 | $176.96 | $176.96 | 2,794,428 |
| 2022-07-26 | $182.17 | $182.61 | $168.10 | $169.17 | $169.17 | 3,533,736 |
| 2022-07-25 | $182.80 | $184.08 | $178.43 | $182.62 | $182.62 | 1,698,834 |
| 2022-07-22 | $190.00 | $193.92 | $181.00 | $183.53 | $183.53 | 2,801,625 |
| 2022-07-21 | $183.55 | $189.24 | $181.61 | $189.00 | $189.00 | 2,506,924 |
| 2022-07-20 | $182.98 | $187.54 | $181.03 | $184.30 | $184.30 | 3,081,697 |
| 2022-07-19 | $180.35 | $180.71 | $174.50 | $180.55 | $180.55 | 2,560,022 |
| 2022-07-18 | $183.52 | $183.52 | $176.71 | $177.25 | $177.25 | 2,690,451 |
| 2022-07-15 | $174.07 | $179.22 | $171.13 | $177.90 | $177.90 | 2,928,316 |
| 2022-07-14 | $172.34 | $174.67 | $167.65 | $172.75 | $172.75 | 2,970,522 |
| 2022-07-13 | $169.98 | $178.74 | $168.34 | $174.97 | $174.97 | 2,949,191 |
| 2022-07-12 | $186.90 | $190.21 | $172.90 | $174.39 | $174.39 | 4,124,465 |
| 2022-07-11 | $188.00 | $188.38 | $181.05 | $185.37 | $185.37 | 2,422,288 |
| 2022-07-08 | $185.00 | $194.85 | $184.10 | $190.38 | $190.38 | 3,143,184 |
| 2022-07-07 | $185.32 | $192.82 | $185.32 | $190.20 | $190.20 | 3,485,305 |
| 2022-07-06 | $188.29 | $190.70 | $183.07 | $185.92 | $185.92 | 3,207,243 |
| 2022-07-05 | $179.20 | $188.97 | $175.72 | $187.02 | $187.02 | 6,392,256 |
| 2022-07-01 | $168.24 | $179.63 | $167.47 | $179.25 | $179.25 | 3,710,357 |
| 2022-06-30 | $173.62 | $174.80 | $163.55 | $168.56 | $168.56 | 4,214,631 |
| 2022-06-29 | $174.38 | $177.86 | $171.72 | $175.94 | $175.94 | 2,238,135 |
| 2022-06-28 | $181.44 | $183.93 | $171.71 | $174.19 | $174.19 | 3,114,642 |
| 2022-06-27 | $185.02 | $185.64 | $177.33 | $181.93 | $181.93 | 2,862,997 |
| 2022-06-24 | $177.99 | $188.68 | $177.29 | $184.99 | $184.99 | 6,131,930 |
| 2022-06-23 | $168.59 | $176.60 | $166.65 | $174.90 | $174.90 | 4,344,314 |
| 2022-06-22 | $162.61 | $171.67 | $161.90 | $165.71 | $165.71 | 2,986,531 |
| 2022-06-21 | $165.00 | $170.85 | $163.08 | $164.64 | $164.64 | 4,520,282 |
| 2022-06-17 | $158.50 | $165.51 | $157.93 | $163.90 | $163.90 | 4,364,806 |
| 2022-06-16 | $157.04 | $161.45 | $153.76 | $157.21 | $157.21 | 3,776,832 |
| 2022-06-15 | $161.33 | $167.50 | $159.27 | $164.35 | $164.35 | 3,634,976 |
| 2022-06-14 | $156.00 | $162.25 | $153.54 | $159.26 | $159.26 | 3,283,011 |
| 2022-06-13 | $158.71 | $160.88 | $150.63 | $154.52 | $154.52 | 5,620,312 |
| 2022-06-10 | $168.13 | $170.50 | $165.08 | $169.32 | $169.32 | 4,204,282 |
| 2022-06-09 | $176.50 | $179.58 | $173.41 | $173.55 | $173.55 | 2,914,520 |
| 2022-06-08 | $176.00 | $180.47 | $175.05 | $178.84 | $178.84 | 2,892,975 |
| 2022-06-07 | $166.10 | $181.89 | $165.84 | $176.68 | $176.68 | 5,790,887 |
| 2022-06-06 | $167.48 | $171.35 | $162.71 | $168.97 | $168.97 | 6,826,036 |
| 2022-06-03 | $165.86 | $170.82 | $160.69 | $162.10 | $162.10 | 9,303,161 |
| 2022-06-02 | $161.00 | $176.56 | $160.99 | $174.02 | $174.02 | 8,498,735 |
| 2022-06-01 | $163.01 | $168.00 | $158.35 | $161.45 | $161.45 | 4,977,077 |
| 2022-05-31 | $167.57 | $170.56 | $158.05 | $159.99 | $159.99 | 5,849,626 |
| 2022-05-27 | $158.89 | $167.36 | $158.67 | $166.82 | $166.82 | 4,522,054 |
| 2022-05-26 | $145.70 | $160.25 | $145.26 | $155.84 | $155.84 | 5,502,230 |
| 2022-05-25 | $138.83 | $148.82 | $137.70 | $146.64 | $146.64 | 4,515,817 |
| 2022-05-24 | $146.69 | $148.38 | $137.05 | $139.87 | $139.87 | 4,244,430 |
| 2022-05-23 | $147.76 | $153.97 | $144.87 | $149.27 | $149.27 | 4,388,801 |
| 2022-05-20 | $151.78 | $156.71 | $142.05 | $148.74 | $148.74 | 8,197,524 |
| 2022-05-19 | $138.60 | $148.79 | $136.68 | $142.64 | $142.64 | 4,582,168 |
| 2022-05-18 | $144.18 | $148.42 | $136.36 | $138.50 | $138.50 | 5,895,101 |
| 2022-05-17 | $151.33 | $154.87 | $140.80 | $147.27 | $147.27 | 5,316,042 |
| 2022-05-16 | $154.00 | $157.68 | $144.82 | $146.39 | $146.39 | 4,115,787 |
| 2022-05-13 | $143.06 | $157.76 | $143.06 | $156.29 | $156.29 | 6,244,140 |
| 2022-05-12 | $134.20 | $145.00 | $130.00 | $139.81 | $139.81 | 5,989,014 |
| 2022-05-11 | $148.32 | $152.75 | $136.82 | $137.40 | $137.40 | 6,478,306 |
| 2022-05-10 | $150.67 | $154.27 | $139.71 | $151.88 | $151.88 | 7,393,111 |
| 2022-05-09 | $159.01 | $160.60 | $142.06 | $143.69 | $143.69 | 9,275,447 |
| 2022-05-06 | $178.67 | $178.89 | $160.74 | $164.81 | $164.81 | 8,285,622 |
| 2022-05-05 | $199.02 | $199.04 | $177.17 | $180.98 | $180.98 | 4,986,886 |
| 2022-05-04 | $200.36 | $200.70 | $181.39 | $200.39 | $200.39 | 6,160,650 |
| 2022-05-03 | $203.65 | $207.83 | $195.11 | $199.40 | $199.40 | 3,338,605 |
| 2022-05-02 | $198.50 | $204.50 | $196.57 | $203.65 | $203.65 | 2,278,606 |
| 2022-04-29 | $206.61 | $212.19 | $197.80 | $198.76 | $198.76 | 2,938,698 |
| 2022-04-28 | $202.81 | $209.97 | $198.57 | $207.06 | $207.06 | 2,601,197 |
| 2022-04-27 | $200.09 | $206.96 | $198.14 | $201.06 | $201.06 | 2,605,941 |
| 2022-04-26 | $211.74 | $212.85 | $201.07 | $201.40 | $201.40 | 3,301,655 |
| 2022-04-25 | $202.84 | $216.50 | $202.02 | $214.58 | $214.58 | 3,017,784 |
| 2022-04-22 | $209.00 | $214.17 | $203.68 | $205.62 | $205.62 | 2,816,824 |
| 2022-04-21 | $223.81 | $227.20 | $207.82 | $209.85 | $209.85 | 3,180,681 |
| 2022-04-20 | $229.32 | $232.00 | $217.50 | $222.49 | $222.49 | 3,410,578 |
| 2022-04-19 | $224.99 | $230.76 | $222.30 | $228.66 | $228.66 | 2,710,350 |
| 2022-04-18 | $234.00 | $234.50 | $222.16 | $224.99 | $224.99 | 3,601,286 |
| 2022-04-14 | $238.02 | $239.55 | $235.06 | $235.22 | $235.22 | 4,356,424 |
| 2022-04-13 | $224.11 | $242.00 | $223.75 | $239.86 | $239.86 | 8,119,749 |
| 2022-04-12 | $227.35 | $236.18 | $222.33 | $223.51 | $223.51 | 8,701,412 |
| 2022-04-11 | $213.77 | $219.99 | $208.44 | $216.60 | $216.60 | 3,158,924 |
| 2022-04-08 | $221.50 | $227.70 | $215.20 | $218.21 | $218.21 | 6,730,437 |
| 2022-04-07 | $210.78 | $221.50 | $210.28 | $217.03 | $217.03 | 3,544,107 |
| 2022-04-06 | $212.54 | $215.59 | $207.20 | $211.22 | $211.22 | 4,390,460 |
| 2022-04-05 | $229.99 | $230.37 | $217.89 | $219.96 | $219.96 | 3,523,953 |
| 2022-04-04 | $228.00 | $230.07 | $225.60 | $229.03 | $229.03 | 3,009,267 |
| 2022-04-01 | $225.30 | $232.86 | $224.53 | $227.85 | $227.85 | 3,909,203 |
| 2022-03-31 | $225.05 | $232.35 | $223.03 | $227.08 | $227.08 | 4,145,215 |
| 2022-03-30 | $220.74 | $231.50 | $218.38 | $224.96 | $224.96 | 4,551,594 |
| 2022-03-29 | $224.45 | $225.44 | $213.55 | $223.01 | $223.01 | 4,299,902 |
| 2022-03-28 | $220.15 | $225.75 | $216.91 | $222.12 | $222.12 | 2,691,183 |
| 2022-03-25 | $225.00 | $225.75 | $216.70 | $221.95 | $221.95 | 2,805,731 |
| 2022-03-24 | $220.00 | $223.49 | $215.20 | $223.40 | $223.40 | 3,055,263 |
| 2022-03-23 | $213.25 | $223.98 | $210.57 | $219.48 | $219.48 | 4,624,850 |
| 2022-03-22 | $204.20 | $219.75 | $204.01 | $217.06 | $217.06 | 6,263,028 |
| 2022-03-21 | $203.00 | $205.49 | $195.50 | $204.13 | $204.13 | 6,235,377 |
| 2022-03-18 | $201.60 | $209.67 | $200.75 | $208.06 | $208.06 | 6,469,830 |
| 2022-03-17 | $189.28 | $205.11 | $186.52 | $204.13 | $204.13 | 6,523,539 |
| 2022-03-16 | $191.59 | $197.82 | $181.28 | $189.66 | $189.66 | 7,738,948 |
| 2022-03-15 | $183.50 | $189.04 | $178.16 | $188.64 | $188.64 | 5,086,041 |
| 2022-03-14 | $188.01 | $191.92 | $178.00 | $183.12 | $183.12 | 5,855,474 |
| 2022-03-11 | $191.12 | $197.00 | $189.50 | $190.54 | $190.54 | 7,983,054 |
| 2022-03-10 | $187.90 | $198.67 | $182.55 | $191.02 | $191.02 | 24,135,352 |
| 2022-03-09 | $161.31 | $171.08 | $157.67 | $169.79 | $169.79 | 9,287,180 |
| 2022-03-08 | $165.00 | $165.01 | $155.36 | $156.77 | $156.77 | 6,671,756 |
| 2022-03-07 | $180.99 | $182.46 | $165.59 | $167.40 | $167.40 | 5,122,388 |
| 2022-03-04 | $193.76 | $193.86 | $177.28 | $179.03 | $179.03 | 4,726,027 |
| 2022-03-03 | $200.00 | $204.80 | $189.08 | $191.02 | $191.02 | 5,157,848 |
| 2022-03-02 | $198.60 | $203.37 | $190.27 | $201.75 | $201.75 | 4,295,650 |
| 2022-03-01 | $201.33 | $205.68 | $195.85 | $197.64 | $197.64 | 6,864,839 |
| 2022-02-28 | $187.35 | $197.25 | $186.73 | $195.21 | $195.21 | 8,335,714 |
| 2022-02-25 | $182.51 | $183.70 | $174.26 | $181.75 | $181.75 | 5,477,691 |
| 2022-02-24 | $153.50 | $184.33 | $153.50 | $182.88 | $182.88 | 9,574,749 |
| 2022-02-23 | $170.62 | $171.60 | $161.64 | $161.83 | $161.83 | 3,659,350 |
| 2022-02-22 | $161.50 | $170.88 | $161.48 | $166.71 | $166.71 | 3,221,605 |
| 2022-02-18 | $169.06 | $170.98 | $164.12 | $164.93 | $164.93 | 3,345,149 |
| 2022-02-17 | $181.86 | $181.88 | $168.96 | $169.85 | $169.85 | 3,644,440 |
| 2022-02-16 | $186.24 | $186.61 | $180.34 | $183.28 | $183.28 | 2,754,877 |
| 2022-02-15 | $185.10 | $189.50 | $182.41 | $189.30 | $189.30 | 2,471,040 |
| 2022-02-14 | $180.06 | $186.62 | $179.91 | $180.60 | $180.60 | 2,648,850 |
| 2022-02-11 | $188.49 | $191.25 | $178.61 | $181.86 | $181.86 | 3,268,739 |
| 2022-02-10 | $182.23 | $193.48 | $182.22 | $187.88 | $187.88 | 3,465,316 |
| 2022-02-09 | $182.10 | $187.00 | $181.01 | $186.90 | $186.90 | 2,571,474 |
| 2022-02-08 | $175.98 | $184.12 | $175.83 | $178.90 | $178.90 | 3,821,585 |
| 2022-02-07 | $176.80 | $183.19 | $176.36 | $178.84 | $178.84 | 1,988,636 |
| 2022-02-04 | $170.89 | $178.64 | $169.00 | $177.21 | $177.21 | 2,080,619 |
| 2022-02-03 | $171.97 | $175.80 | $169.52 | $170.63 | $170.63 | 3,217,871 |
| 2022-02-02 | $183.00 | $185.00 | $174.08 | $177.04 | $177.04 | 3,525,373 |
| 2022-02-01 | $182.01 | $182.91 | $176.24 | $182.15 | $182.15 | 3,006,965 |
| 2022-01-31 | $170.70 | $180.88 | $170.24 | $180.64 | $180.64 | 4,939,763 |
| 2022-01-28 | $160.60 | $169.17 | $156.12 | $168.90 | $168.90 | 4,517,639 |
| 2022-01-27 | $164.16 | $167.77 | $158.36 | $159.81 | $159.81 | 3,893,462 |
| 2022-01-26 | $162.26 | $171.24 | $159.27 | $160.94 | $160.94 | 5,048,969 |
| 2022-01-25 | $167.00 | $168.95 | $157.50 | $158.59 | $158.59 | 5,277,952 |
| 2022-01-24 | $157.18 | $168.22 | $150.02 | $167.27 | $167.27 | 8,767,713 |
| 2022-01-21 | $171.88 | $173.25 | $163.11 | $164.73 | $164.73 | 6,318,057 |
| 2022-01-20 | $177.33 | $182.50 | $173.34 | $173.89 | $173.89 | 3,172,273 |
| 2022-01-19 | $171.71 | $181.89 | $171.52 | $175.71 | $175.71 | 4,418,182 |
| 2022-01-18 | $172.73 | $183.88 | $170.05 | $172.85 | $172.85 | 4,586,066 |
| 2022-01-14 | $173.87 | $181.50 | $172.17 | $176.70 | $176.70 | 4,674,749 |
| 2022-01-13 | $188.15 | $188.49 | $173.53 | $174.90 | $174.90 | 7,565,371 |
| 2022-01-12 | $196.61 | $200.68 | $185.70 | $187.97 | $187.97 | 6,002,800 |
| 2022-01-11 | $189.61 | $198.50 | $188.74 | $196.11 | $196.11 | 3,648,939 |
| 2022-01-10 | $182.61 | $193.18 | $174.87 | $192.50 | $192.50 | 7,052,045 |
| 2022-01-07 | $185.00 | $193.27 | $184.81 | $188.99 | $188.99 | 3,531,874 |
| 2022-01-06 | $180.25 | $192.17 | $176.25 | $187.49 | $187.49 | 6,368,561 |
| 2022-01-05 | $185.00 | $191.36 | $178.99 | $179.29 | $179.29 | 5,003,434 |
| 2022-01-04 | $195.89 | $197.45 | $183.32 | $189.19 | $189.19 | 6,503,366 |
| 2022-01-03 | $205.00 | $205.58 | $193.51 | $198.33 | $198.33 | 5,319,663 |
| 2021-12-31 | $208.95 | $208.98 | $204.57 | $204.75 | $204.75 | 1,713,095 |
| 2021-12-30 | $207.00 | $213.59 | $206.00 | $208.95 | $208.95 | 1,975,285 |
| 2021-12-29 | $206.69 | $207.43 | $201.35 | $206.87 | $206.87 | 1,925,654 |
| 2021-12-28 | $210.00 | $210.87 | $206.28 | $207.23 | $207.23 | 1,520,261 |
| 2021-12-27 | $211.48 | $217.11 | $209.15 | $209.64 | $209.64 | 2,747,101 |
| 2021-12-23 | $207.60 | $213.00 | $204.65 | $211.52 | $211.52 | 2,668,181 |
| 2021-12-22 | $205.48 | $210.50 | $204.31 | $207.60 | $207.60 | 2,864,414 |
| 2021-12-21 | $207.33 | $210.81 | $200.03 | $210.31 | $210.31 | 2,874,418 |
| 2021-12-20 | $200.24 | $209.79 | $200.00 | $206.29 | $206.29 | 3,489,048 |
| 2021-12-17 | $196.21 | $206.85 | $193.20 | $205.10 | $205.10 | 5,463,149 |
| 2021-12-16 | $211.70 | $212.29 | $196.92 | $200.28 | $200.28 | 4,081,652 |
| 2021-12-15 | $198.55 | $212.20 | $194.75 | $210.71 | $210.71 | 4,494,215 |
| 2021-12-14 | $197.01 | $200.62 | $192.00 | $198.71 | $198.71 | 3,841,725 |
| 2021-12-13 | $198.59 | $204.17 | $194.32 | $198.68 | $198.68 | 4,050,630 |
| 2021-12-10 | $201.75 | $205.50 | $196.50 | $198.60 | $198.60 | 3,326,734 |
| 2021-12-09 | $209.96 | $213.40 | $199.40 | $201.27 | $201.27 | 3,387,837 |
| 2021-12-08 | $205.61 | $211.00 | $200.05 | $209.18 | $209.18 | 3,981,053 |
| 2021-12-07 | $200.62 | $208.11 | $200.62 | $204.32 | $204.32 | 4,432,396 |
| 2021-12-06 | $190.05 | $196.00 | $185.71 | $194.71 | $194.71 | 5,275,367 |
| 2021-12-03 | $212.84 | $213.26 | $188.43 | $197.05 | $197.05 | 7,840,127 |
| 2021-12-02 | $207.98 | $212.60 | $201.19 | $209.35 | $209.35 | 9,341,174 |
| 2021-12-01 | $220.69 | $225.60 | $199.18 | $201.50 | $201.50 | 8,103,894 |
| 2021-11-30 | $226.83 | $229.04 | $216.49 | $217.14 | $217.14 | 5,052,869 |
| 2021-11-29 | $235.00 | $235.69 | $221.03 | $224.57 | $224.57 | 6,396,549 |
| 2021-11-26 | $235.72 | $236.30 | $227.86 | $232.64 | $232.64 | 2,154,810 |
| 2021-11-24 | $229.64 | $232.06 | $222.62 | $230.77 | $230.77 | 3,130,329 |
| 2021-11-23 | $231.00 | $236.77 | $224.05 | $230.58 | $230.58 | 7,277,746 |
| 2021-11-22 | $252.76 | $253.33 | $235.10 | $239.64 | $239.64 | 6,079,761 |
| 2021-11-19 | $269.40 | $269.66 | $256.91 | $257.63 | $257.63 | 2,587,219 |
| 2021-11-18 | $270.42 | $274.98 | $264.56 | $264.72 | $264.72 | 2,552,500 |
| 2021-11-17 | $265.39 | $270.58 | $262.39 | $269.78 | $269.78 | 3,368,795 |
| 2021-11-16 | $255.31 | $262.88 | $253.99 | $262.51 | $262.51 | 4,216,675 |
| 2021-11-15 | $270.86 | $272.37 | $247.75 | $254.15 | $254.15 | 12,636,895 |
| 2021-11-12 | $283.96 | $289.53 | $281.51 | $284.30 | $284.30 | 1,730,928 |
| 2021-11-11 | $285.44 | $288.60 | $280.72 | $280.92 | $280.92 | 1,254,802 |
| 2021-11-10 | $290.99 | $298.48 | $278.79 | $281.56 | $281.56 | 4,038,950 |
| 2021-11-09 | $285.68 | $295.77 | $281.63 | $293.18 | $293.18 | 3,165,237 |
| 2021-11-08 | $274.29 | $284.42 | $272.17 | $282.93 | $282.93 | 2,254,886 |
| 2021-11-05 | $281.00 | $283.69 | $270.24 | $273.43 | $273.43 | 2,282,490 |
| 2021-11-04 | $272.71 | $280.18 | $270.92 | $279.62 | $279.62 | 2,197,438 |
| 2021-11-03 | $269.90 | $271.50 | $265.81 | $270.65 | $270.65 | 2,022,125 |
| 2021-11-02 | $266.58 | $270.87 | $264.31 | $268.12 | $268.12 | 2,483,578 |
| 2021-11-01 | $275.54 | $275.54 | $263.23 | $269.17 | $269.17 | 4,893,805 |
| 2021-10-29 | $281.00 | $284.50 | $279.54 | $281.80 | $281.80 | 1,238,991 |
| 2021-10-28 | $278.00 | $283.73 | $273.04 | $281.17 | $281.17 | 1,538,608 |
| 2021-10-27 | $287.86 | $291.50 | $278.22 | $279.00 | $279.00 | 2,319,209 |
| 2021-10-26 | $284.00 | $297.40 | $283.02 | $287.08 | $287.08 | 4,393,258 |
| 2021-10-25 | $284.00 | $285.32 | $278.06 | $280.10 | $280.10 | 2,084,477 |
| 2021-10-22 | $284.23 | $290.73 | $280.32 | $283.39 | $283.39 | 2,545,994 |
| 2021-10-21 | $283.00 | $287.50 | $282.01 | $284.10 | $284.10 | 1,951,103 |
| 2021-10-20 | $282.71 | $288.41 | $279.57 | $283.33 | $283.33 | 1,775,382 |
| 2021-10-19 | $283.23 | $285.30 | $278.89 | $282.35 | $282.35 | 2,298,499 |
| 2021-10-18 | $273.00 | $285.71 | $270.10 | $285.35 | $285.35 | 3,289,997 |
| 2021-10-15 | $276.00 | $276.00 | $270.29 | $273.11 | $273.11 | 2,552,725 |
| 2021-10-14 | $270.06 | $276.89 | $268.28 | $276.01 | $276.01 | 4,921,023 |
| 2021-10-13 | $253.81 | $271.80 | $253.81 | $270.44 | $270.44 | 5,486,999 |
| 2021-10-12 | $246.19 | $254.30 | $243.27 | $252.74 | $252.74 | 2,314,980 |
| 2021-10-11 | $243.21 | $248.71 | $241.65 | $244.36 | $244.36 | 1,113,236 |
| 2021-10-08 | $250.15 | $250.97 | $243.50 | $245.00 | $245.00 | 1,760,653 |
| 2021-10-07 | $251.33 | $253.78 | $249.67 | $249.88 | $249.88 | 1,781,983 |
| 2021-10-06 | $243.34 | $251.61 | $242.77 | $248.20 | $248.20 | 2,139,167 |
| 2021-10-05 | $240.09 | $246.10 | $239.28 | $244.92 | $244.92 | 2,174,878 |
| 2021-10-04 | $245.57 | $247.26 | $235.63 | $238.88 | $238.88 | 3,179,799 |
| 2021-10-01 | $246.65 | $252.62 | $243.23 | $249.27 | $249.27 | 2,576,131 |
| 2021-09-30 | $240.88 | $247.71 | $240.27 | $245.78 | $245.78 | 2,514,867 |
| 2021-09-29 | $243.70 | $248.32 | $238.57 | $239.57 | $239.57 | 2,836,472 |
| 2021-09-28 | $249.05 | $249.83 | $240.31 | $241.86 | $241.86 | 3,817,716 |
| 2021-09-27 | $259.30 | $260.89 | $250.30 | $253.34 | $253.34 | 3,583,377 |
| 2021-09-24 | $262.05 | $262.05 | $254.17 | $261.75 | $261.75 | 2,039,405 |
| 2021-09-23 | $262.49 | $264.29 | $259.93 | $262.29 | $262.29 | 1,910,648 |
| 2021-09-22 | $252.89 | $261.07 | $250.55 | $259.86 | $259.86 | 2,386,306 |
| 2021-09-21 | $254.65 | $259.59 | $252.51 | $254.11 | $254.11 | 4,293,096 |
| 2021-09-20 | $254.35 | $261.62 | $253.13 | $257.56 | $257.56 | 2,866,953 |
| 2021-09-17 | $266.33 | $266.72 | $259.57 | $263.09 | $263.09 | 4,606,585 |
| 2021-09-16 | $260.23 | $265.06 | $257.05 | $264.74 | $264.74 | 2,282,767 |
| 2021-09-15 | $257.89 | $259.98 | $254.36 | $259.57 | $259.57 | 2,339,487 |
| 2021-09-14 | $256.04 | $259.05 | $253.83 | $257.30 | $257.30 | 2,462,289 |
| 2021-09-13 | $258.72 | $259.69 | $248.38 | $254.03 | $254.03 | 4,953,411 |
| 2021-09-10 | $268.07 | $269.70 | $260.57 | $262.00 | $262.00 | 3,040,704 |
| 2021-09-09 | $265.01 | $269.85 | $264.53 | $265.16 | $265.16 | 2,972,181 |
| 2021-09-08 | $270.23 | $270.58 | $263.66 | $265.23 | $265.23 | 3,044,745 |
| 2021-09-07 | $279.37 | $279.80 | $268.31 | $269.68 | $269.68 | 4,476,131 |
| 2021-09-03 | $272.59 | $278.84 | $271.20 | $278.23 | $278.23 | 3,472,820 |
| 2021-09-02 | $272.25 | $275.18 | $269.38 | $272.67 | $272.67 | 4,187,975 |
| 2021-09-01 | $273.22 | $285.45 | $269.28 | $269.97 | $269.97 | 11,742,306 |
| 2021-08-31 | $281.99 | $286.40 | $278.38 | $281.00 | $281.00 | 8,621,669 |
| 2021-08-30 | $285.31 | $289.24 | $280.50 | $286.37 | $286.37 | 4,772,935 |
| 2021-08-27 | $279.55 | $285.76 | $277.75 | $282.31 | $282.31 | 4,041,365 |
| 2021-08-26 | $269.58 | $281.81 | $268.39 | $278.77 | $278.77 | 6,780,124 |
| 2021-08-25 | $267.03 | $275.75 | $265.19 | $270.00 | $270.00 | 14,749,051 |
| 2021-08-24 | $260.57 | $269.68 | $258.42 | $265.63 | $265.63 | 11,061,200 |
| 2021-08-23 | $242.10 | $246.81 | $239.31 | $245.80 | $245.80 | 2,670,947 |
| 2021-08-20 | $236.54 | $238.64 | $233.32 | $237.88 | $237.88 | 1,740,925 |
| 2021-08-19 | $231.98 | $237.20 | $231.02 | $234.96 | $234.96 | 2,077,134 |
| 2021-08-18 | $233.48 | $237.50 | $230.23 | $233.78 | $233.78 | 2,028,006 |
| 2021-08-17 | $234.00 | $234.27 | $227.25 | $232.80 | $232.80 | 3,091,366 |
| 2021-08-16 | $243.33 | $243.46 | $229.07 | $234.71 | $234.71 | 3,758,519 |
| 2021-08-13 | $245.82 | $248.96 | $242.28 | $243.82 | $243.82 | 1,756,989 |
| 2021-08-12 | $240.00 | $247.46 | $239.88 | $245.82 | $245.82 | 2,480,860 |
| 2021-08-11 | $254.20 | $254.98 | $233.86 | $239.88 | $239.88 | 5,487,831 |
| 2021-08-10 | $266.25 | $266.69 | $252.10 | $252.67 | $252.67 | 3,214,411 |
| 2021-08-09 | $258.95 | $265.50 | $258.20 | $263.56 | $263.56 | 1,614,178 |
| 2021-08-06 | $264.30 | $267.74 | $256.13 | $260.74 | $260.74 | 1,839,962 |
| 2021-08-05 | $265.31 | $268.33 | $261.44 | $265.62 | $265.62 | 1,871,988 |
| 2021-08-04 | $255.38 | $265.19 | $254.13 | $264.21 | $264.21 | 2,079,838 |
| 2021-08-03 | $255.31 | $262.58 | $250.58 | $254.34 | $254.34 | 2,570,702 |
| 2021-08-02 | $254.26 | $257.17 | $246.20 | $253.91 | $253.91 | 2,286,464 |
| 2021-07-30 | $256.07 | $259.57 | $252.57 | $253.61 | $253.61 | 2,265,878 |
| 2021-07-29 | $263.51 | $266.76 | $259.56 | $260.03 | $260.03 | 2,127,625 |
| 2021-07-28 | $260.18 | $264.88 | $258.00 | $263.58 | $263.58 | 1,863,104 |
| 2021-07-27 | $266.00 | $266.96 | $254.03 | $257.84 | $257.84 | 2,357,737 |
| 2021-07-26 | $267.56 | $268.31 | $261.43 | $264.83 | $264.83 | 1,718,234 |
| 2021-07-23 | $261.32 | $272.63 | $260.52 | $268.96 | $268.96 | 3,749,114 |
| 2021-07-22 | $254.72 | $265.00 | $254.64 | $263.04 | $263.04 | 3,284,275 |
| 2021-07-21 | $252.45 | $254.84 | $249.51 | $253.55 | $253.55 | 1,841,526 |
| 2021-07-20 | $254.90 | $255.00 | $245.87 | $252.24 | $252.24 | 2,417,450 |
| 2021-07-19 | $245.05 | $252.15 | $239.71 | $250.40 | $250.40 | 3,196,104 |
| 2021-07-16 | $252.01 | $253.63 | $248.42 | $249.96 | $249.96 | 2,113,810 |
| 2021-07-15 | $255.74 | $255.85 | $247.05 | $249.30 | $249.30 | 2,532,927 |
| 2021-07-14 | $263.16 | $264.06 | $252.65 | $254.23 | $254.23 | 2,705,171 |
| 2021-07-13 | $261.14 | $267.49 | $259.11 | $261.16 | $261.16 | 2,246,313 |
| 2021-07-12 | $267.70 | $269.89 | $260.30 | $261.79 | $261.79 | 2,146,209 |
| 2021-07-09 | $262.96 | $265.00 | $259.60 | $264.44 | $264.44 | 2,587,009 |
| 2021-07-08 | $259.65 | $265.17 | $254.28 | $263.39 | $263.39 | 3,414,235 |
| 2021-07-07 | $268.73 | $269.68 | $260.63 | $267.52 | $267.52 | 3,485,368 |
| 2021-07-06 | $257.84 | $267.17 | $257.70 | $264.98 | $264.98 | 5,669,463 |
| 2021-07-02 | $254.27 | $256.35 | $250.72 | $252.59 | $252.59 | 1,916,376 |
| 2021-07-01 | $251.00 | $254.00 | $245.54 | $251.16 | $251.16 | 2,511,532 |
| 2021-06-30 | $257.14 | $260.02 | $251.30 | $251.31 | $251.31 | 2,820,584 |
| 2021-06-29 | $255.09 | $259.75 | $251.31 | $257.12 | $257.12 | 2,298,550 |
| 2021-06-28 | $255.00 | $260.82 | $253.80 | $255.09 | $255.09 | 3,167,904 |
| 2021-06-25 | $255.00 | $256.79 | $249.55 | $253.24 | $253.24 | 3,799,215 |
| 2021-06-24 | $255.77 | $258.39 | $251.08 | $253.70 | $253.70 | 3,231,137 |
| 2021-06-23 | $255.31 | $257.16 | $249.35 | $252.90 | $252.90 | 3,504,853 |
| 2021-06-22 | $243.83 | $257.55 | $242.80 | $256.61 | $256.61 | 9,390,447 |
| 2021-06-21 | $238.04 | $238.84 | $231.00 | $237.68 | $237.68 | 5,998,217 |
| 2021-06-18 | $241.20 | $247.94 | $239.66 | $244.91 | $244.91 | 5,987,322 |
| 2021-06-17 | $233.00 | $241.45 | $232.00 | $241.31 | $241.31 | 4,985,713 |
| 2021-06-16 | $229.00 | $235.80 | $227.65 | $234.17 | $234.17 | 5,438,043 |
| 2021-06-15 | $233.75 | $234.00 | $227.29 | $228.34 | $228.34 | 2,319,285 |
| 2021-06-14 | $231.50 | $234.74 | $228.60 | $233.53 | $233.53 | 2,725,469 |
| 2021-06-11 | $226.61 | $232.00 | $224.61 | $231.27 | $231.27 | 4,010,214 |
| 2021-06-10 | $214.89 | $229.41 | $214.76 | $228.60 | $228.60 | 7,787,236 |
| 2021-06-09 | $215.69 | $216.69 | $211.23 | $213.95 | $213.95 | 3,353,014 |
| 2021-06-08 | $217.74 | $221.60 | $212.63 | $215.14 | $215.14 | 2,891,916 |
| 2021-06-07 | $206.44 | $217.81 | $204.53 | $215.41 | $215.41 | 5,854,901 |
| 2021-06-04 | $216.99 | $217.41 | $205.33 | $206.94 | $206.94 | 7,318,288 |
| 2021-06-03 | $220.05 | $220.54 | $213.93 | $216.00 | $216.00 | 4,565,772 |
| 2021-06-02 | $221.35 | $223.25 | $218.57 | $220.58 | $220.58 | 2,193,340 |
| 2021-06-01 | $223.23 | $226.95 | $218.85 | $222.07 | $222.07 | 2,882,966 |
| 2021-05-28 | $222.85 | $225.93 | $221.00 | $222.15 | $222.15 | 2,580,320 |
| 2021-05-27 | $218.00 | $222.98 | $211.35 | $222.81 | $222.81 | 4,073,508 |
| 2021-05-26 | $217.96 | $225.38 | $216.38 | $219.96 | $219.96 | 3,702,203 |
| 2021-05-25 | $214.58 | $216.59 | $211.84 | $212.86 | $212.86 | 1,827,870 |
| 2021-05-24 | $212.44 | $215.32 | $209.36 | $214.35 | $214.35 | 2,877,928 |
| 2021-05-21 | $207.84 | $210.99 | $205.62 | $210.60 | $210.60 | 3,554,421 |
| 2021-05-20 | $201.55 | $205.38 | $199.01 | $204.03 | $204.03 | 2,564,334 |
| 2021-05-19 | $189.63 | $199.75 | $189.27 | $198.71 | $198.71 | 4,273,495 |
| 2021-05-18 | $191.33 | $199.31 | $187.51 | $196.78 | $196.78 | 4,125,258 |
| 2021-05-17 | $189.76 | $192.51 | $185.00 | $188.53 | $188.53 | 2,023,550 |
| 2021-05-14 | $187.51 | $191.35 | $183.76 | $190.64 | $190.64 | 2,377,390 |
| 2021-05-13 | $190.97 | $192.85 | $179.41 | $183.76 | $183.76 | 3,301,530 |
| 2021-05-12 | $192.00 | $195.50 | $185.66 | $189.27 | $189.27 | 3,769,386 |
| 2021-05-11 | $178.92 | $195.35 | $177.29 | $195.10 | $195.10 | 4,910,455 |
| 2021-05-10 | $189.18 | $190.70 | $183.80 | $187.58 | $187.58 | 4,166,120 |
| 2021-05-07 | $194.28 | $197.79 | $187.91 | $189.18 | $189.18 | 3,182,322 |
| 2021-05-06 | $191.52 | $191.52 | $180.67 | $187.07 | $187.07 | 4,903,490 |
| 2021-05-05 | $202.26 | $202.74 | $192.00 | $193.24 | $193.24 | 2,307,485 |
| 2021-05-04 | $201.95 | $202.99 | $191.36 | $197.79 | $197.79 | 4,274,710 |
| 2021-05-03 | $209.00 | $209.59 | $204.02 | $205.12 | $205.12 | 2,304,113 |
| 2021-04-30 | $207.33 | $214.35 | $207.00 | $208.51 | $208.51 | 2,028,927 |
| 2021-04-29 | $221.00 | $221.00 | $208.42 | $211.53 | $211.53 | 3,322,318 |
| 2021-04-28 | $217.87 | $223.26 | $215.02 | $220.24 | $220.24 | 2,486,635 |
| 2021-04-27 | $225.48 | $227.20 | $219.89 | $221.25 | $221.25 | 2,326,723 |
| 2021-04-26 | $220.05 | $225.10 | $215.93 | $224.47 | $224.47 | 3,614,626 |
| 2021-04-23 | $219.51 | $224.99 | $217.73 | $219.30 | $219.30 | 2,500,362 |
| 2021-04-22 | $212.00 | $223.93 | $212.00 | $216.73 | $216.73 | 5,216,851 |
| 2021-04-21 | $205.48 | $212.22 | $201.53 | $210.37 | $210.37 | 1,975,392 |
| 2021-04-20 | $216.09 | $217.74 | $205.58 | $206.60 | $206.60 | 2,743,349 |
| 2021-04-19 | $211.05 | $223.23 | $210.29 | $213.37 | $213.37 | 3,872,852 |
| 2021-04-16 | $213.51 | $216.54 | $208.49 | $215.20 | $215.20 | 3,579,673 |
| 2021-04-15 | $215.50 | $215.50 | $207.81 | $213.10 | $213.10 | 4,337,515 |
| 2021-04-14 | $216.39 | $217.40 | $207.50 | $208.20 | $208.20 | 3,263,769 |
| 2021-04-13 | $206.52 | $219.00 | $206.14 | $216.35 | $216.35 | 5,361,839 |
| 2021-04-12 | $201.53 | $206.15 | $197.51 | $203.99 | $203.99 | 3,306,838 |
| 2021-04-09 | $201.44 | $204.24 | $194.31 | $202.68 | $202.68 | 4,503,978 |
| 2021-04-08 | $197.55 | $204.31 | $195.67 | $203.45 | $203.45 | 4,613,302 |
| 2021-04-07 | $195.07 | $196.89 | $190.64 | $193.93 | $193.93 | 2,332,473 |
| 2021-04-06 | $186.62 | $198.27 | $185.86 | $194.38 | $194.38 | 3,672,348 |
| 2021-04-05 | $191.43 | $191.67 | $184.72 | $186.62 | $186.62 | 3,767,691 |
| 2021-04-01 | $188.77 | $194.50 | $185.43 | $187.03 | $187.03 | 3,344,385 |
| 2021-03-31 | $179.24 | $184.99 | $178.71 | $182.51 | $182.51 | 4,268,053 |
| 2021-03-30 | $171.08 | $176.24 | $168.76 | $175.28 | $175.28 | 4,277,951 |
| 2021-03-29 | $177.69 | $182.73 | $171.20 | $173.85 | $173.85 | 3,050,521 |
| 2021-03-26 | $179.03 | $181.50 | $170.10 | $177.69 | $177.69 | 3,732,751 |
| 2021-03-25 | $175.67 | $181.88 | $174.58 | $179.16 | $179.16 | 3,755,740 |
| 2021-03-24 | $191.00 | $193.50 | $180.11 | $181.60 | $181.60 | 3,994,319 |
| 2021-03-23 | $195.74 | $197.85 | $189.69 | $190.60 | $190.60 | 4,210,512 |
| 2021-03-22 | $191.91 | $198.00 | $190.23 | $195.73 | $195.73 | 5,560,978 |
| 2021-03-19 | $192.88 | $197.79 | $190.02 | $194.63 | $194.63 | 7,375,768 |
| 2021-03-18 | $203.59 | $203.75 | $189.61 | $190.21 | $190.21 | 8,827,098 |
| 2021-03-17 | $199.00 | $210.88 | $191.28 | $208.03 | $208.03 | 11,955,136 |
| 2021-03-16 | $203.81 | $209.10 | $193.50 | $196.31 | $196.31 | 6,766,359 |
| 2021-03-15 | $199.50 | $201.47 | $195.02 | $200.55 | $200.55 | 2,528,903 |
| 2021-03-12 | $200.90 | $200.98 | $195.31 | $199.00 | $199.00 | 3,033,946 |
| 2021-03-11 | $203.99 | $206.67 | $198.42 | $205.80 | $205.80 | 3,597,827 |
| 2021-03-10 | $204.00 | $208.22 | $192.50 | $194.86 | $194.86 | 3,506,867 |
| 2021-03-09 | $192.65 | $201.14 | $189.50 | $199.10 | $199.10 | 3,865,483 |
| 2021-03-08 | $184.29 | $192.44 | $178.90 | $179.75 | $179.75 | 5,302,577 |
| 2021-03-05 | $194.64 | $195.41 | $168.67 | $183.12 | $183.12 | 9,437,981 |
| 2021-03-04 | $204.79 | $208.38 | $187.19 | $192.99 | $192.99 | 6,635,090 |
| 2021-03-03 | $220.86 | $223.47 | $206.61 | $210.62 | $210.62 | 4,155,221 |
| 2021-03-02 | $226.50 | $231.16 | $221.52 | $222.10 | $222.10 | 2,538,463 |
| 2021-03-01 | $220.82 | $223.84 | $215.86 | $223.40 | $223.40 | 2,355,748 |
| 2021-02-26 | $209.30 | $217.19 | $204.52 | $216.00 | $216.00 | 4,870,041 |
| 2021-02-25 | $216.43 | $221.81 | $204.90 | $208.66 | $208.66 | 3,567,549 |
| 2021-02-24 | $219.78 | $219.88 | $207.50 | $216.60 | $216.60 | 3,944,337 |
| 2021-02-23 | $211.20 | $219.21 | $198.16 | $218.39 | $218.39 | 5,899,516 |
| 2021-02-22 | $235.65 | $237.80 | $222.42 | $225.83 | $225.83 | 3,216,176 |
| 2021-02-19 | $241.83 | $246.21 | $236.61 | $239.20 | $239.20 | 2,333,434 |
| 2021-02-18 | $236.78 | $241.32 | $231.60 | $239.25 | $239.25 | 2,640,404 |
| 2021-02-17 | $238.90 | $242.60 | $229.15 | $238.56 | $238.56 | 2,757,278 |
| 2021-02-16 | $248.54 | $251.28 | $237.61 | $242.42 | $242.42 | 3,296,598 |
| 2021-02-12 | $236.55 | $245.42 | $233.50 | $242.10 | $242.10 | 3,891,194 |
| 2021-02-11 | $233.49 | $239.89 | $229.13 | $234.80 | $234.80 | 3,980,911 |
| 2021-02-10 | $225.00 | $233.55 | $220.40 | $231.35 | $231.35 | 3,363,596 |
| 2021-02-09 | $221.20 | $225.39 | $220.40 | $223.72 | $223.72 | 1,860,454 |
| 2021-02-08 | $225.50 | $228.65 | $219.15 | $222.36 | $222.36 | 2,210,580 |
| 2021-02-05 | $226.00 | $227.95 | $222.40 | $223.53 | $223.53 | 2,134,164 |
| 2021-02-04 | $219.74 | $224.29 | $216.81 | $224.01 | $224.01 | 3,212,615 |
| 2021-02-03 | $223.00 | $223.49 | $216.27 | $218.12 | $218.12 | 2,903,829 |
| 2021-02-02 | $218.53 | $221.47 | $212.53 | $219.64 | $219.64 | 3,555,531 |
| 2021-02-01 | $216.56 | $218.49 | $210.45 | $215.01 | $215.01 | 2,932,115 |
| 2021-01-29 | $211.33 | $217.55 | $205.36 | $215.80 | $215.80 | 4,000,451 |
| 2021-01-28 | $202.00 | $216.80 | $201.72 | $212.49 | $212.49 | 3,416,345 |
| 2021-01-27 | $200.00 | $207.76 | $193.86 | $200.93 | $200.93 | 6,109,072 |
| 2021-01-26 | $217.13 | $217.63 | $206.01 | $206.80 | $206.80 | 5,463,870 |
| 2021-01-25 | $227.72 | $230.63 | $208.69 | $217.49 | $217.49 | 5,213,234 |
| 2021-01-22 | $220.97 | $226.15 | $220.31 | $223.52 | $223.52 | 2,042,153 |
| 2021-01-21 | $228.00 | $228.50 | $219.81 | $221.00 | $221.00 | 3,175,741 |
| 2021-01-20 | $227.00 | $228.57 | $222.20 | $226.33 | $226.33 | 2,128,758 |
| 2021-01-19 | $224.00 | $224.66 | $217.51 | $221.92 | $221.92 | 3,662,919 |
| 2021-01-15 | $228.08 | $230.05 | $218.75 | $219.51 | $219.51 | 3,654,913 |
| 2021-01-14 | $228.65 | $231.90 | $222.76 | $225.62 | $225.62 | 3,101,836 |
| 2021-01-13 | $236.50 | $236.55 | $225.60 | $226.42 | $226.42 | 3,553,954 |
| 2021-01-12 | $233.41 | $238.54 | $233.00 | $233.59 | $233.59 | 3,377,584 |
| 2021-01-11 | $223.65 | $234.63 | $218.00 | $232.24 | $232.24 | 5,128,680 |
| 2021-01-08 | $225.83 | $228.82 | $220.11 | $223.73 | $223.73 | 3,537,355 |
| 2021-01-07 | $213.03 | $222.10 | $213.03 | $221.47 | $221.47 | 4,194,579 |
| 2021-01-06 | $204.00 | $214.70 | $203.00 | $208.85 | $208.85 | 4,703,889 |
| 2021-01-05 | $200.25 | $211.97 | $197.75 | $211.24 | $211.24 | 5,072,240 |
| 2021-01-04 | $209.96 | $211.44 | $195.99 | $200.49 | $200.49 | 6,281,340 |
| 2020-12-31 | $211.47 | $214.25 | $208.10 | $211.82 | $211.82 | 2,597,782 |
| 2020-12-30 | $207.77 | $210.99 | $205.24 | $210.29 | $210.29 | 2,550,811 |
| 2020-12-29 | $210.60 | $213.50 | $202.78 | $205.93 | $205.93 | 8,153,413 |
| 2020-12-28 | $225.09 | $227.09 | $212.02 | $212.55 | $212.55 | 4,564,526 |
| 2020-12-24 | $223.50 | $227.36 | $219.28 | $221.12 | $221.12 | 2,407,244 |
| 2020-12-23 | $225.63 | $227.26 | $216.21 | $223.50 | $223.50 | 5,039,762 |
| 2020-12-22 | $213.02 | $225.75 | $211.55 | $224.90 | $224.90 | 8,308,401 |
| 2020-12-21 | $202.24 | $211.61 | $201.80 | $210.65 | $210.65 | 8,917,236 |
| 2020-12-18 | $193.70 | $205.91 | $193.70 | $203.75 | $203.75 | 15,264,153 |
| 2020-12-17 | $182.14 | $186.90 | $180.79 | $185.25 | $185.25 | 3,899,642 |
| 2020-12-16 | $177.05 | $182.21 | $176.55 | $179.79 | $179.79 | 4,415,568 |
| 2020-12-15 | $175.40 | $176.50 | $172.40 | $174.93 | $174.93 | 2,753,722 |
| 2020-12-14 | $176.81 | $179.51 | $172.88 | $173.80 | $173.80 | 3,276,771 |
| 2020-12-11 | $177.17 | $178.88 | $171.38 | $175.92 | $175.92 | 5,328,746 |
| 2020-12-10 | $165.35 | $181.80 | $164.15 | $179.99 | $179.99 | 9,464,406 |
| 2020-12-09 | $175.44 | $177.70 | $162.89 | $166.17 | $166.17 | 6,358,401 |
| 2020-12-08 | $171.29 | $178.88 | $170.80 | $177.48 | $177.48 | 4,596,063 |
| 2020-12-07 | $168.00 | $172.69 | $166.10 | $170.72 | $170.72 | 5,153,392 |
| 2020-12-04 | $160.36 | $168.97 | $157.59 | $167.26 | $167.26 | 7,645,949 |
| 2020-12-03 | $159.52 | $165.75 | $155.54 | $161.19 | $161.19 | 14,267,475 |
| 2020-12-02 | $144.36 | $144.69 | $138.24 | $141.84 | $141.84 | 6,531,335 |
| 2020-12-01 | $153.50 | $154.00 | $145.67 | $147.50 | $147.50 | 4,173,273 |
| 2020-11-30 | $154.55 | $155.00 | $146.31 | $153.28 | $153.28 | 4,840,263 |
| 2020-11-27 | $150.38 | $152.19 | $148.53 | $150.83 | $150.83 | 1,773,456 |
| 2020-11-25 | $150.00 | $151.70 | $147.19 | $149.96 | $149.96 | 3,144,430 |
| 2020-11-24 | $145.70 | $149.50 | $143.77 | $149.45 | $149.45 | 3,536,677 |
| 2020-11-23 | $146.50 | $149.13 | $142.45 | $147.54 | $147.54 | 3,273,091 |
| 2020-11-20 | $145.19 | $146.95 | $143.26 | $145.72 | $145.72 | 2,982,769 |
| 2020-11-19 | $138.39 | $147.09 | $138.02 | $143.76 | $143.76 | 4,802,504 |
| 2020-11-18 | $137.73 | $139.47 | $135.00 | $137.68 | $137.68 | 2,221,095 |
| 2020-11-17 | $132.74 | $139.80 | $130.50 | $137.78 | $137.78 | 4,891,515 |
| 2020-11-16 | $129.39 | $132.89 | $128.22 | $131.58 | $131.58 | 3,050,205 |
| 2020-11-13 | $137.75 | $138.00 | $131.19 | $132.18 | $132.18 | 3,033,270 |
| 2020-11-12 | $132.92 | $137.50 | $132.10 | $137.30 | $137.30 | 3,837,735 |
| 2020-11-11 | $128.13 | $132.18 | $127.50 | $130.96 | $130.96 | 3,677,317 |
| 2020-11-10 | $127.08 | $128.00 | $118.10 | $123.50 | $123.50 | 4,935,818 |
| 2020-11-09 | $136.25 | $137.36 | $126.02 | $126.55 | $126.55 | 6,457,915 |
| 2020-11-06 | $138.58 | $144.29 | $138.11 | $141.79 | $141.79 | 2,614,845 |
| 2020-11-05 | $140.49 | $141.60 | $137.71 | $138.92 | $138.92 | 2,949,925 |
| 2020-11-04 | $133.98 | $137.13 | $132.00 | $136.32 | $136.32 | 3,461,903 |
| 2020-11-03 | $125.71 | $127.47 | $123.83 | $126.86 | $126.86 | 2,021,397 |
| 2020-11-02 | $124.55 | $126.76 | $121.77 | $124.47 | $124.47 | 2,503,008 |
| 2020-10-30 | $125.40 | $126.32 | $120.45 | $123.84 | $123.84 | 4,176,654 |
| 2020-10-29 | $132.36 | $132.70 | $126.34 | $127.36 | $127.36 | 3,186,766 |
| 2020-10-28 | $132.05 | $132.82 | $129.11 | $131.57 | $131.57 | 2,599,204 |
| 2020-10-27 | $134.08 | $136.13 | $131.63 | $133.48 | $133.48 | 2,263,148 |
| 2020-10-26 | $134.01 | $138.45 | $129.52 | $133.08 | $133.08 | 3,623,763 |
| 2020-10-23 | $134.91 | $135.54 | $132.80 | $135.42 | $135.42 | 1,955,021 |
| 2020-10-22 | $136.83 | $138.68 | $131.64 | $134.54 | $134.54 | 5,158,901 |
| 2020-10-21 | $143.07 | $143.67 | $132.55 | $135.14 | $135.14 | 6,095,209 |
| 2020-10-20 | $145.29 | $146.49 | $142.15 | $142.64 | $142.64 | 2,572,474 |
| 2020-10-19 | $146.72 | $149.59 | $143.67 | $144.66 | $144.66 | 3,149,154 |
| 2020-10-16 | $148.00 | $148.88 | $144.91 | $145.34 | $145.34 | 2,960,228 |
| 2020-10-15 | $143.39 | $145.75 | $141.13 | $145.36 | $145.36 | 4,383,123 |
| 2020-10-14 | $153.60 | $153.90 | $145.33 | $147.79 | $147.79 | 4,943,980 |
| 2020-10-13 | $147.08 | $153.63 | $147.01 | $152.80 | $152.80 | 6,103,281 |
| 2020-10-12 | $146.50 | $149.75 | $144.82 | $145.96 | $145.96 | 4,188,117 |
| 2020-10-09 | $144.10 | $145.63 | $142.61 | $143.57 | $143.57 | 2,364,073 |
| 2020-10-08 | $146.45 | $146.46 | $141.53 | $142.97 | $142.97 | 3,440,686 |
| 2020-10-07 | $146.00 | $148.84 | $144.28 | $144.57 | $144.57 | 4,620,652 |
| 2020-10-06 | $146.00 | $148.67 | $143.50 | $145.13 | $145.13 | 5,596,359 |
| 2020-10-05 | $143.81 | $148.28 | $142.81 | $144.88 | $144.88 | 5,863,248 |
| 2020-10-02 | $139.73 | $145.50 | $138.60 | $139.87 | $139.87 | 3,449,488 |
| 2020-10-01 | $139.50 | $145.76 | $138.00 | $142.87 | $142.87 | 7,842,336 |
| 2020-09-30 | $135.31 | $139.02 | $133.66 | $137.32 | $137.32 | 3,669,578 |
| 2020-09-29 | $137.70 | $138.35 | $135.37 | $136.35 | $136.35 | 2,122,870 |
| 2020-09-28 | $137.82 | $141.67 | $136.30 | $137.43 | $137.43 | 4,233,555 |
| 2020-09-25 | $135.80 | $138.60 | $134.65 | $136.39 | $136.39 | 3,437,433 |
| 2020-09-24 | $137.12 | $137.90 | $132.40 | $133.90 | $133.90 | 4,402,909 |
| 2020-09-23 | $141.00 | $143.70 | $136.91 | $138.60 | $138.60 | 3,947,458 |
| 2020-09-22 | $138.52 | $142.68 | $134.20 | $142.68 | $142.68 | 5,846,754 |
| 2020-09-21 | $127.25 | $138.55 | $125.45 | $138.13 | $138.13 | 7,614,075 |
| 2020-09-18 | $130.22 | $132.10 | $126.72 | $131.43 | $131.43 | 11,713,148 |
| 2020-09-17 | $127.48 | $129.23 | $124.80 | $128.58 | $128.58 | 4,945,102 |
| 2020-09-16 | $132.00 | $133.84 | $129.52 | $131.15 | $131.15 | 3,653,595 |
| 2020-09-15 | $130.65 | $132.19 | $127.35 | $131.45 | $131.45 | 5,177,527 |
| 2020-09-14 | $127.78 | $129.90 | $127.15 | $128.50 | $128.50 | 4,223,127 |
| 2020-09-11 | $131.12 | $131.66 | $122.85 | $126.28 | $126.28 | 4,284,125 |
| 2020-09-10 | $130.28 | $134.05 | $128.40 | $129.35 | $129.35 | 6,511,669 |
| 2020-09-09 | $129.61 | $129.70 | $124.00 | $128.18 | $128.18 | 5,758,320 |
| 2020-09-08 | $118.86 | $128.93 | $118.00 | $125.63 | $125.63 | 6,962,851 |
| 2020-09-04 | $125.28 | $129.95 | $115.25 | $125.19 | $125.19 | 10,846,622 |
| 2020-09-03 | $131.00 | $138.79 | $127.00 | $129.25 | $129.25 | 21,225,913 |
| 2020-09-02 | $152.04 | $153.10 | $130.98 | $142.07 | $142.07 | 32,009,783 |
| 2020-09-01 | $134.44 | $144.68 | $130.00 | $143.69 | $143.69 | 16,047,964 |
| 2020-08-31 | $120.00 | $126.55 | $120.00 | $125.73 | $125.73 | 8,674,423 |
| 2020-08-28 | $118.26 | $121.00 | $117.42 | $118.64 | $118.64 | 3,602,817 |
| 2020-08-27 | $117.40 | $118.27 | $113.78 | $117.13 | $117.13 | 3,181,375 |
| 2020-08-26 | $115.01 | $119.94 | $114.26 | $117.11 | $117.11 | 4,861,880 |
| 2020-08-25 | $110.30 | $114.45 | $109.35 | $113.57 | $113.57 | 2,817,384 |
| 2020-08-24 | $113.40 | $113.66 | $108.26 | $111.25 | $111.25 | 2,810,981 |
| 2020-08-21 | $112.00 | $113.53 | $110.87 | $112.02 | $112.02 | 2,348,640 |
| 2020-08-20 | $107.55 | $112.65 | $106.82 | $112.49 | $112.49 | 2,803,516 |
| 2020-08-19 | $107.65 | $109.69 | $105.70 | $108.15 | $108.15 | 2,234,737 |
| 2020-08-18 | $106.52 | $107.65 | $105.62 | $107.10 | $107.10 | 2,551,599 |
| 2020-08-17 | $102.01 | $105.50 | $101.75 | $105.34 | $105.34 | 2,811,561 |
| 2020-08-14 | $103.21 | $104.36 | $100.91 | $101.25 | $101.25 | 3,416,024 |
| 2020-08-13 | $99.44 | $102.12 | $98.31 | $100.89 | $100.89 | 3,254,917 |
| 2020-08-12 | $98.61 | $100.41 | $97.23 | $98.45 | $98.45 | 3,193,307 |
| 2020-08-11 | $97.10 | $100.50 | $93.37 | $98.16 | $98.16 | 8,324,166 |
| 2020-08-10 | $102.81 | $102.81 | $96.70 | $97.00 | $97.00 | 7,267,486 |
| 2020-08-07 | $107.20 | $107.39 | $100.28 | $101.75 | $101.75 | 6,637,368 |
| 2020-08-06 | $114.56 | $115.41 | $109.03 | $110.30 | $110.30 | 3,871,844 |
| 2020-08-05 | $114.97 | $116.18 | $113.98 | $114.75 | $114.75 | 4,431,975 |
| 2020-08-04 | $115.56 | $116.00 | $112.78 | $114.96 | $114.96 | 2,667,534 |
| 2020-08-03 | $114.48 | $116.18 | $112.25 | $115.48 | $115.48 | 4,292,455 |
| 2020-07-31 | $112.91 | $113.84 | $109.41 | $113.20 | $113.20 | 2,813,279 |
| 2020-07-30 | $111.00 | $112.80 | $108.91 | $111.91 | $111.91 | 2,895,945 |
| 2020-07-29 | $107.61 | $113.83 | $107.40 | $112.92 | $112.92 | 5,178,785 |
| 2020-07-28 | $104.40 | $109.28 | $103.82 | $105.73 | $105.73 | 4,704,482 |
| 2020-07-27 | $101.32 | $104.35 | $100.17 | $103.60 | $103.60 | 4,537,546 |
| 2020-07-24 | $99.10 | $101.67 | $97.06 | $100.03 | $100.03 | 4,076,704 |
| 2020-07-23 | $104.56 | $105.66 | $99.60 | $101.46 | $101.46 | 3,726,716 |
| 2020-07-22 | $106.60 | $107.18 | $102.60 | $103.71 | $103.71 | 3,863,734 |
| 2020-07-21 | $108.44 | $108.47 | $104.44 | $106.60 | $106.60 | 3,605,349 |
| 2020-07-20 | $101.89 | $106.95 | $101.66 | $106.72 | $106.72 | 5,918,850 |
| 2020-07-17 | $101.41 | $102.87 | $99.00 | $101.43 | $101.43 | 5,725,541 |
| 2020-07-16 | $102.10 | $102.82 | $98.61 | $101.06 | $101.06 | 5,095,948 |
| 2020-07-15 | $105.58 | $106.02 | $100.59 | $103.15 | $103.15 | 4,948,475 |
| 2020-07-14 | $107.14 | $109.35 | $99.12 | $105.61 | $105.61 | 9,077,317 |
| 2020-07-13 | $118.02 | $118.58 | $105.72 | $106.21 | $106.21 | 7,228,984 |
| 2020-07-10 | $117.57 | $118.25 | $115.41 | $116.65 | $116.65 | 3,437,219 |
| 2020-07-09 | $115.51 | $118.38 | $113.11 | $117.46 | $117.46 | 7,065,086 |
| 2020-07-08 | $107.37 | $114.69 | $107.10 | $114.55 | $114.55 | 6,953,609 |
| 2020-07-07 | $107.00 | $108.67 | $105.21 | $106.42 | $106.42 | 4,591,536 |
| 2020-07-06 | $109.34 | $109.68 | $104.72 | $106.39 | $106.39 | 7,918,074 |
| 2020-07-02 | $103.65 | $107.70 | $102.30 | $107.27 | $107.27 | 9,060,979 |
| 2020-07-01 | $100.00 | $103.65 | $99.25 | $102.95 | $102.95 | 5,355,583 |
| 2020-06-30 | $98.44 | $101.38 | $97.33 | $100.29 | $100.29 | 5,056,172 |
| 2020-06-29 | $99.77 | $99.77 | $94.18 | $98.10 | $98.10 | 6,304,608 |
| 2020-06-26 | $104.00 | $104.00 | $97.52 | $98.79 | $98.79 | 17,438,536 |
| 2020-06-25 | $103.80 | $108.34 | $103.64 | $105.71 | $105.71 | 6,112,378 |
| 2020-06-24 | $103.83 | $106.10 | $100.50 | $103.70 | $103.70 | 4,958,050 |
| 2020-06-23 | $105.80 | $107.30 | $103.15 | $104.27 | $104.27 | 8,600,862 |
| 2020-06-22 | $101.34 | $105.56 | $100.26 | $105.02 | $105.02 | 8,418,191 |
| 2020-06-19 | $103.00 | $104.89 | $100.64 | $101.08 | $101.08 | 10,744,141 |
| 2020-06-18 | $98.18 | $101.87 | $97.86 | $101.61 | $101.61 | 9,565,135 |
| 2020-06-17 | $101.64 | $101.74 | $97.77 | $98.69 | $98.69 | 7,637,680 |
| 2020-06-16 | $100.00 | $101.68 | $94.69 | $101.04 | $101.04 | 9,814,259 |
| 2020-06-15 | $92.65 | $100.00 | $91.50 | $99.02 | $99.02 | 9,025,336 |
| 2020-06-12 | $97.99 | $97.99 | $91.05 | $93.12 | $93.12 | 6,452,416 |
| 2020-06-11 | $94.85 | $100.12 | $94.22 | $95.04 | $95.04 | 8,323,151 |
| 2020-06-10 | $95.00 | $97.74 | $94.33 | $97.22 | $97.22 | 5,816,775 |
| 2020-06-09 | $96.00 | $96.88 | $93.62 | $93.90 | $93.90 | 4,351,106 |
| 2020-06-08 | $93.87 | $97.50 | $93.62 | $95.43 | $95.43 | 7,482,362 |
| 2020-06-05 | $92.73 | $95.98 | $88.87 | $93.93 | $93.93 | 9,600,631 |
| 2020-06-04 | $94.23 | $98.49 | $91.83 | $95.98 | $95.98 | 16,371,219 |
| 2020-06-03 | $99.98 | $103.80 | $95.60 | $98.10 | $98.10 | 21,051,536 |
| 2020-06-02 | $96.59 | $96.80 | $90.03 | $92.25 | $92.25 | 12,883,326 |
| 2020-06-01 | $90.56 | $95.80 | $90.21 | $94.84 | $94.84 | 12,028,839 |
| 2020-05-29 | $83.19 | $88.00 | $81.20 | $87.81 | $87.81 | 13,487,761 |
| 2020-05-28 | $78.20 | $82.28 | $78.00 | $79.50 | $79.50 | 3,816,778 |
| 2020-05-27 | $79.00 | $79.00 | $71.51 | $77.99 | $77.99 | 7,021,299 |
| 2020-05-26 | $83.39 | $83.40 | $77.95 | $79.35 | $79.35 | 4,122,386 |
| 2020-05-22 | $81.00 | $82.70 | $80.00 | $82.22 | $82.22 | 2,823,015 |
| 2020-05-21 | $81.62 | $81.87 | $78.81 | $80.60 | $80.60 | 2,056,617 |
| 2020-05-20 | $80.72 | $81.74 | $79.15 | $80.97 | $80.97 | 3,564,140 |
| 2020-05-19 | $76.53 | $79.58 | $76.50 | $78.55 | $78.55 | 2,675,401 |
| 2020-05-18 | $78.11 | $78.99 | $75.78 | $76.10 | $76.10 | 2,869,357 |
| 2020-05-15 | $77.50 | $80.29 | $76.33 | $77.14 | $77.14 | 3,292,902 |
| 2020-05-14 | $76.00 | $77.40 | $74.53 | $77.14 | $77.14 | 3,322,230 |
| 2020-05-13 | $77.86 | $79.30 | $73.12 | $76.57 | $76.57 | 4,333,098 |
| 2020-05-12 | $77.00 | $80.63 | $75.31 | $76.15 | $76.15 | 4,514,351 |
| 2020-05-11 | $77.05 | $78.35 | $76.15 | $76.23 | $76.23 | 2,418,245 |
| 2020-05-08 | $76.55 | $77.96 | $75.00 | $76.70 | $76.70 | 3,464,212 |
| 2020-05-07 | $74.00 | $76.75 | $73.66 | $75.49 | $75.49 | 5,661,630 |
| 2020-05-06 | $71.94 | $73.62 | $69.32 | $72.44 | $72.44 | 4,492,886 |
| 2020-05-05 | $74.27 | $75.00 | $70.88 | $71.59 | $71.59 | 3,743,180 |
| 2020-05-04 | $68.35 | $73.67 | $67.81 | $73.43 | $73.43 | 3,899,618 |
| 2020-05-01 | $66.28 | $70.19 | $65.80 | $69.21 | $69.21 | 2,997,771 |
| 2020-04-30 | $69.28 | $69.28 | $67.12 | $67.66 | $67.66 | 2,216,753 |
| 2020-04-29 | $71.00 | $71.60 | $68.19 | $69.28 | $69.28 | 6,111,394 |
| 2020-04-28 | $74.00 | $74.71 | $68.39 | $70.13 | $70.13 | 4,634,072 |
| 2020-04-27 | $73.00 | $75.00 | $72.02 | $73.60 | $73.60 | 4,360,219 |
| 2020-04-24 | $69.00 | $74.65 | $68.90 | $72.00 | $72.00 | 9,725,058 |
| 2020-04-23 | $68.06 | $69.96 | $68.00 | $68.91 | $68.91 | 3,064,956 |
| 2020-04-22 | $67.67 | $69.31 | $67.23 | $68.07 | $68.07 | 3,734,368 |
| 2020-04-21 | $68.66 | $70.50 | $62.77 | $66.07 | $66.07 | 6,950,252 |
| 2020-04-20 | $64.87 | $70.20 | $64.39 | $68.43 | $68.43 | 6,529,901 |
| 2020-04-17 | $64.46 | $65.62 | $63.25 | $64.74 | $64.74 | 4,139,739 |
| 2020-04-16 | $62.00 | $64.45 | $61.54 | $63.45 | $63.45 | 5,002,061 |
| 2020-04-15 | $59.34 | $62.64 | $58.73 | $61.82 | $61.82 | 4,196,854 |
| 2020-04-14 | $59.99 | $62.00 | $58.50 | $60.89 | $60.89 | 6,485,718 |
| 2020-04-13 | $58.00 | $59.37 | $57.36 | $58.77 | $58.77 | 2,867,117 |
| 2020-04-09 | $60.48 | $60.79 | $57.50 | $58.15 | $58.15 | 3,752,874 |
| 2020-04-08 | $59.65 | $60.88 | $59.05 | $60.32 | $60.32 | 4,337,540 |
| 2020-04-07 | $59.45 | $61.30 | $57.75 | $59.60 | $59.60 | 7,472,839 |
| 2020-04-06 | $59.08 | $60.53 | $58.66 | $59.07 | $59.07 | 5,008,134 |
| 2020-04-03 | $55.85 | $59.25 | $55.85 | $57.82 | $57.82 | 4,555,900 |
| 2020-04-02 | $54.51 | $56.92 | $54.11 | $56.69 | $56.69 | 3,058,704 |
| 2020-04-01 | $54.00 | $56.55 | $53.53 | $54.58 | $54.58 | 3,113,910 |
| 2020-03-31 | $57.03 | $60.03 | $55.26 | $55.68 | $55.68 | 4,925,797 |
| 2020-03-30 | $58.81 | $59.83 | $56.27 | $57.72 | $57.72 | 4,449,457 |
| 2020-03-27 | $57.02 | $59.87 | $56.02 | $58.79 | $58.79 | 3,826,133 |
| 2020-03-26 | $55.84 | $59.10 | $55.04 | $58.64 | $58.64 | 5,840,860 |
| 2020-03-25 | $56.00 | $59.50 | $55.60 | $55.78 | $55.78 | 5,517,240 |
| 2020-03-24 | $54.92 | $58.65 | $54.28 | $57.33 | $57.33 | 8,087,964 |
| 2020-03-23 | $46.24 | $53.00 | $46.01 | $51.45 | $51.45 | 11,127,193 |
| 2020-03-20 | $49.96 | $51.97 | $46.81 | $49.01 | $49.01 | 14,253,612 |
| 2020-03-19 | $40.43 | $44.49 | $38.20 | $41.74 | $41.74 | 7,442,733 |
| 2020-03-18 | $35.76 | $41.47 | $35.50 | $38.63 | $38.63 | 6,349,968 |
| 2020-03-17 | $33.93 | $38.30 | $31.95 | $38.01 | $38.01 | 5,664,702 |
| 2020-03-16 | $36.00 | $36.00 | $32.12 | $33.01 | $33.01 | 6,816,301 |
| 2020-03-13 | $39.90 | $40.08 | $36.59 | $39.55 | $39.55 | 5,015,228 |
| 2020-03-12 | $38.60 | $40.20 | $35.98 | $37.82 | $37.82 | 6,636,462 |
| 2020-03-11 | $45.96 | $46.30 | $42.23 | $42.85 | $42.85 | 5,395,728 |
| 2020-03-10 | $48.47 | $48.47 | $45.00 | $46.91 | $46.91 | 4,569,922 |
| 2020-03-09 | $46.81 | $48.89 | $45.65 | $45.74 | $45.74 | 5,816,707 |
| 2020-03-06 | $54.00 | $54.87 | $50.36 | $51.96 | $51.96 | 5,119,948 |
| 2020-03-05 | $56.08 | $57.44 | $54.55 | $55.92 | $55.92 | 3,212,544 |
| 2020-03-04 | $57.18 | $58.08 | $56.06 | $57.20 | $57.20 | 2,320,969 |
| 2020-03-03 | $59.61 | $60.73 | $55.01 | $56.48 | $56.48 | 4,071,468 |
| 2020-03-02 | $60.20 | $60.97 | $58.00 | $59.13 | $59.13 | 4,013,660 |
| 2020-02-28 | $55.60 | $60.02 | $55.50 | $59.64 | $59.64 | 4,450,477 |
| 2020-02-27 | $56.15 | $59.45 | $54.35 | $57.50 | $57.50 | 4,874,094 |
| 2020-02-26 | $58.39 | $60.26 | $57.51 | $58.46 | $58.46 | 4,429,001 |
| 2020-02-25 | $59.50 | $59.79 | $56.06 | $57.74 | $57.74 | 5,337,941 |
| 2020-02-24 | $56.40 | $59.25 | $56.02 | $58.08 | $58.08 | 4,638,814 |
| 2020-02-21 | $62.58 | $62.64 | $59.26 | $60.93 | $60.93 | 4,629,137 |
| 2020-02-20 | $65.70 | $65.98 | $60.03 | $63.38 | $63.38 | 6,179,145 |
| 2020-02-19 | $66.63 | $67.56 | $65.61 | $66.03 | $66.03 | 5,306,912 |
| 2020-02-18 | $65.00 | $66.28 | $64.55 | $66.04 | $66.04 | 4,326,970 |
| 2020-02-14 | $65.81 | $65.83 | $63.87 | $64.85 | $64.85 | 4,202,496 |
| 2020-02-13 | $64.25 | $66.20 | $64.13 | $65.31 | $65.31 | 4,124,467 |
| 2020-02-12 | $65.19 | $65.50 | $62.72 | $65.08 | $65.08 | 5,448,316 |
| 2020-02-11 | $66.00 | $66.84 | $63.66 | $65.19 | $65.19 | 7,978,151 |
| 2020-02-10 | $62.33 | $63.86 | $61.45 | $63.30 | $63.30 | 3,877,454 |
| 2020-02-07 | $62.00 | $63.72 | $61.82 | $62.09 | $62.09 | 3,055,678 |
| 2020-02-06 | $61.60 | $62.98 | $60.18 | $62.19 | $62.19 | 2,259,841 |
| 2020-02-05 | $64.21 | $64.80 | $60.06 | $61.82 | $61.82 | 3,998,594 |
| 2020-02-04 | $61.92 | $64.33 | $61.15 | $63.56 | $63.56 | 4,618,990 |
| 2020-02-03 | $61.13 | $61.46 | $59.65 | $61.08 | $61.08 | 3,706,758 |
| 2020-01-31 | $62.50 | $63.00 | $60.25 | $61.09 | $61.09 | 4,062,159 |
| 2020-01-30 | $60.00 | $62.56 | $58.94 | $62.45 | $62.45 | 4,162,821 |
| 2020-01-29 | $60.00 | $61.78 | $59.74 | $60.26 | $60.26 | 3,483,081 |
| 2020-01-28 | $58.66 | $59.64 | $58.13 | $59.07 | $59.07 | 3,073,983 |
| 2020-01-27 | $56.58 | $58.16 | $55.31 | $58.06 | $58.06 | 4,425,855 |
| 2020-01-24 | $62.00 | $63.05 | $57.84 | $59.25 | $59.25 | 6,580,248 |
| 2020-01-23 | $62.57 | $62.66 | $60.71 | $61.55 | $61.55 | 4,071,701 |
| 2020-01-22 | $63.00 | $64.04 | $62.30 | $62.57 | $62.57 | 4,257,778 |
| 2020-01-21 | $63.02 | $63.39 | $61.26 | $62.24 | $62.24 | 6,036,183 |
| 2020-01-17 | $63.05 | $63.70 | $62.06 | $63.45 | $63.45 | 6,255,850 |
| 2020-01-16 | $61.50 | $62.75 | $61.00 | $62.24 | $62.24 | 6,164,623 |
| 2020-01-15 | $59.23 | $61.97 | $59.23 | $60.25 | $60.25 | 7,973,345 |
| 2020-01-14 | $59.23 | $60.66 | $57.50 | $59.24 | $59.24 | 7,789,240 |
| 2020-01-13 | $57.36 | $59.74 | $57.00 | $58.97 | $58.97 | 7,014,160 |
| 2020-01-10 | $56.49 | $58.30 | $56.00 | $57.20 | $57.20 | 8,155,289 |
| 2020-01-09 | $56.95 | $57.25 | $55.10 | $55.94 | $55.94 | 6,521,874 |
| 2020-01-08 | $54.20 | $55.86 | $53.30 | $55.66 | $55.66 | 7,526,569 |
| 2020-01-07 | $54.55 | $56.50 | $54.50 | $54.75 | $54.75 | 12,638,949 |
| 2020-01-06 | $51.85 | $56.17 | $51.03 | $55.11 | $55.11 | 21,771,072 |
| 2020-01-03 | $48.92 | $51.99 | $48.79 | $50.75 | $50.75 | 11,256,554 |
| 2020-01-02 | $50.03 | $50.75 | $49.25 | $49.44 | $49.44 | 4,427,985 |
| 2019-12-31 | $49.34 | $50.34 | $48.90 | $49.87 | $49.87 | 3,290,695 |
| 2019-12-30 | $50.00 | $50.56 | $48.39 | $50.03 | $50.03 | 5,709,659 |
| 2019-12-27 | $50.30 | $50.38 | $48.20 | $48.92 | $48.92 | 3,510,623 |
| 2019-12-26 | $48.41 | $50.06 | $48.09 | $50.03 | $50.03 | 4,779,941 |
| 2019-12-24 | $48.00 | $48.72 | $47.15 | $47.75 | $47.75 | 1,508,382 |
| 2019-12-23 | $49.25 | $49.30 | $47.61 | $47.85 | $47.85 | 4,589,110 |
| 2019-12-20 | $49.91 | $50.00 | $48.58 | $49.49 | $49.49 | 3,120,594 |
| 2019-12-19 | $50.45 | $50.45 | $49.20 | $49.47 | $49.47 | 3,047,153 |
| 2019-12-18 | $48.96 | $50.30 | $48.60 | $50.14 | $50.14 | 5,660,591 |
| 2019-12-17 | $49.34 | $49.44 | $47.52 | $48.39 | $48.39 | 4,745,321 |
| 2019-12-16 | $50.00 | $50.11 | $48.15 | $49.45 | $49.45 | 5,035,127 |
| 2019-12-13 | $47.50 | $49.86 | $46.70 | $49.41 | $49.41 | 6,366,544 |
| 2019-12-12 | $47.95 | $48.50 | $46.32 | $47.30 | $47.30 | 5,712,136 |
| 2019-12-11 | $47.01 | $48.80 | $46.33 | $47.73 | $47.73 | 9,367,919 |
| 2019-12-10 | $49.92 | $50.02 | $47.22 | $47.55 | $47.55 | 5,760,528 |
| 2019-12-09 | $49.14 | $50.96 | $48.41 | $49.00 | $49.00 | 13,807,012 |
| 2019-12-06 | $54.00 | $55.10 | $50.50 | $50.89 | $50.89 | 8,033,750 |
| 2019-12-05 | $55.00 | $55.21 | $51.61 | $52.95 | $52.95 | 3,557,577 |
| 2019-12-04 | $56.61 | $57.00 | $54.30 | $54.98 | $54.98 | 1,607,973 |
| 2019-12-03 | $53.29 | $57.59 | $53.01 | $57.37 | $57.37 | 1,402,740 |
| 2019-12-02 | $58.50 | $58.60 | $52.54 | $55.01 | $55.01 | 2,931,538 |
| 2019-11-29 | $56.96 | $59.50 | $56.32 | $58.00 | $58.00 | 1,244,410 |
| 2019-11-27 | $56.37 | $56.67 | $55.23 | $56.29 | $56.29 | 986,792 |
| 2019-11-26 | $56.50 | $58.02 | $54.26 | $55.58 | $55.58 | 1,998,927 |
| 2019-11-25 | $55.32 | $56.17 | $54.86 | $55.84 | $55.84 | 1,849,286 |
| 2019-11-22 | $54.19 | $55.30 | $53.75 | $54.20 | $54.20 | 1,029,525 |
| 2019-11-21 | $55.46 | $55.46 | $52.85 | $53.77 | $53.77 | 963,275 |
| 2019-11-20 | $55.24 | $58.31 | $53.39 | $54.88 | $54.88 | 2,260,907 |
| 2019-11-19 | $57.45 | $57.56 | $53.76 | $56.00 | $56.00 | 1,598,494 |
| 2019-11-18 | $60.00 | $60.00 | $55.52 | $57.07 | $57.07 | 2,243,460 |
| 2019-11-15 | $53.00 | $59.99 | $53.00 | $59.75 | $59.75 | 4,025,799 |
| 2019-11-14 | $51.31 | $54.92 | $50.64 | $52.73 | $52.73 | 2,834,077 |
| 2019-11-13 | $46.83 | $52.44 | $46.65 | $52.00 | $52.00 | 2,868,214 |
| 2019-11-12 | $47.50 | $47.85 | $46.11 | $47.05 | $47.05 | 1,740,792 |
| 2019-11-11 | $46.50 | $47.00 | $45.46 | $46.20 | $46.20 | 1,287,808 |
| 2019-11-08 | $45.02 | $47.21 | $44.80 | $47.21 | $47.21 | 1,980,150 |
| 2019-11-07 | $48.26 | $48.50 | $45.38 | $45.50 | $45.50 | 1,669,002 |
| 2019-11-06 | $48.56 | $48.71 | $46.90 | $47.83 | $47.83 | 1,028,805 |
| 2019-11-05 | $50.18 | $50.60 | $47.77 | $48.70 | $48.70 | 1,468,191 |
| 2019-11-04 | $49.15 | $50.48 | $48.01 | $49.65 | $49.65 | 1,311,746 |
| 2019-11-01 | $49.94 | $50.85 | $47.75 | $48.50 | $48.50 | 1,441,265 |
| 2019-10-31 | $51.20 | $51.64 | $48.10 | $49.91 | $49.91 | 1,052,905 |
| 2019-10-30 | $47.72 | $52.48 | $46.78 | $51.45 | $51.45 | 2,224,354 |
| 2019-10-29 | $47.43 | $48.37 | $46.21 | $47.80 | $47.80 | 1,740,730 |
| 2019-10-28 | $50.26 | $51.31 | $47.71 | $47.95 | $47.95 | 2,758,159 |
| 2019-10-25 | $50.88 | $52.07 | $49.41 | $50.11 | $50.11 | 1,532,804 |
| 2019-10-24 | $48.60 | $52.18 | $48.11 | $51.84 | $51.84 | 2,050,992 |
| 2019-10-23 | $47.00 | $50.43 | $46.03 | $47.87 | $47.87 | 3,707,978 |
| 2019-10-22 | $47.25 | $48.48 | $44.58 | $46.20 | $46.20 | 2,707,238 |
| 2019-10-21 | $46.93 | $48.97 | $46.22 | $47.40 | $47.40 | 2,404,175 |
| 2019-10-18 | $50.00 | $50.32 | $46.46 | $47.04 | $47.04 | 3,669,054 |
| 2019-10-17 | $51.76 | $53.15 | $50.33 | $50.44 | $50.44 | 2,785,744 |
| 2019-10-16 | $53.57 | $55.77 | $51.80 | $52.03 | $52.03 | 2,597,819 |
| 2019-10-15 | $55.01 | $56.41 | $54.03 | $55.21 | $55.21 | 1,982,381 |
| 2019-10-14 | $55.80 | $57.85 | $53.20 | $54.52 | $54.52 | 4,458,071 |
| 2019-10-11 | $58.77 | $61.48 | $57.27 | $60.27 | $60.27 | 3,335,811 |
| 2019-10-10 | $62.60 | $63.61 | $60.40 | $61.41 | $61.41 | 2,306,927 |
| 2019-10-09 | $66.35 | $66.43 | $62.50 | $63.08 | $63.08 | 2,207,773 |
| 2019-10-08 | $67.40 | $68.43 | $64.48 | $65.30 | $65.30 | 2,766,793 |
| 2019-10-07 | $63.36 | $69.70 | $62.72 | $68.78 | $68.78 | 3,621,793 |
| 2019-10-04 | $62.00 | $64.46 | $61.55 | $63.84 | $63.84 | 2,157,446 |
| 2019-10-03 | $59.48 | $62.40 | $56.75 | $62.14 | $62.14 | 5,076,359 |
| 2019-10-02 | $56.81 | $57.66 | $54.07 | $56.63 | $56.63 | 1,589,815 |
| 2019-10-01 | $58.30 | $59.51 | $55.65 | $57.89 | $57.89 | 2,841,737 |
| 2019-09-30 | $53.50 | $58.65 | $51.61 | $58.31 | $58.31 | 4,104,029 |
| 2019-09-27 | $58.27 | $58.33 | $52.84 | $53.46 | $53.46 | 4,516,813 |
| 2019-09-26 | $62.05 | $62.36 | $57.66 | $58.30 | $58.30 | 2,892,188 |
| 2019-09-25 | $62.00 | $63.39 | $60.11 | $62.02 | $62.02 | 2,466,798 |
| 2019-09-24 | $67.02 | $67.37 | $62.00 | $62.52 | $62.52 | 2,615,966 |
| 2019-09-23 | $67.12 | $68.57 | $66.54 | $66.91 | $66.91 | 826,629 |
| 2019-09-20 | $68.95 | $69.46 | $66.19 | $66.97 | $66.97 | 3,374,383 |
| 2019-09-19 | $71.50 | $71.87 | $67.64 | $68.93 | $68.93 | 1,690,628 |
| 2019-09-18 | $70.12 | $71.88 | $68.80 | $70.85 | $70.85 | 2,003,010 |
| 2019-09-17 | $68.64 | $71.33 | $68.13 | $71.04 | $71.04 | 2,820,589 |
| 2019-09-16 | $63.71 | $68.86 | $63.50 | $67.86 | $67.86 | 2,804,534 |
| 2019-09-13 | $69.86 | $70.31 | $64.71 | $64.86 | $64.86 | 4,166,281 |
| 2019-09-12 | $69.68 | $72.40 | $69.06 | $69.66 | $69.66 | 2,923,450 |
| 2019-09-11 | $69.21 | $70.93 | $67.20 | $69.11 | $69.11 | 3,113,980 |
| 2019-09-10 | $65.70 | $71.80 | $65.70 | $71.65 | $71.65 | 4,672,469 |
| 2019-09-09 | $76.11 | $76.12 | $64.34 | $67.10 | $67.10 | 8,598,237 |
| 2019-09-06 | $79.70 | $81.50 | $75.31 | $75.98 | $75.98 | 8,672,342 |
| 2019-09-05 | $86.25 | $87.19 | $82.50 | $86.85 | $86.85 | 3,971,133 |
| 2019-09-04 | $85.00 | $87.77 | $82.89 | $85.31 | $85.31 | 2,412,963 |
| 2019-09-03 | $80.85 | $83.80 | $80.25 | $83.76 | $83.76 | 1,832,813 |
| 2019-08-30 | $84.02 | $84.94 | $78.89 | $81.28 | $81.28 | 1,910,152 |
| 2019-08-29 | $88.30 | $89.35 | $83.29 | $83.82 | $83.82 | 1,789,971 |
| 2019-08-28 | $84.00 | $87.52 | $82.61 | $86.99 | $86.99 | 1,917,686 |
| 2019-08-27 | $89.28 | $89.95 | $83.23 | $84.08 | $84.08 | 1,828,841 |
| 2019-08-26 | $90.24 | $90.84 | $86.13 | $88.88 | $88.88 | 1,463,680 |
| 2019-08-23 | $91.37 | $91.56 | $86.00 | $88.43 | $88.43 | 3,050,846 |
| 2019-08-22 | $96.29 | $96.58 | $92.80 | $92.97 | $92.97 | 1,767,533 |
| 2019-08-21 | $100.59 | $100.96 | $96.27 | $96.58 | $96.58 | 1,805,604 |
| 2019-08-20 | $99.23 | $101.88 | $97.26 | $99.16 | $99.16 | 1,439,345 |
| 2019-08-19 | $98.80 | $101.48 | $95.60 | $99.39 | $99.39 | 2,801,463 |
| 2019-08-16 | $95.00 | $98.10 | $93.40 | $96.05 | $96.05 | 1,530,550 |
| 2019-08-15 | $95.99 | $97.14 | $91.37 | $93.66 | $93.66 | 1,520,342 |
| 2019-08-14 | $96.52 | $97.73 | $91.60 | $94.02 | $94.02 | 2,822,881 |
| 2019-08-13 | $92.84 | $100.50 | $92.84 | $99.65 | $99.65 | 3,034,908 |
| 2019-08-12 | $94.25 | $98.20 | $91.53 | $93.01 | $93.01 | 1,895,649 |
| 2019-08-09 | $90.25 | $98.00 | $90.00 | $94.90 | $94.90 | 3,063,879 |
| 2019-08-08 | $85.49 | $91.86 | $85.49 | $91.65 | $91.65 | 1,692,269 |
| 2019-08-07 | $83.69 | $86.45 | $82.80 | $84.22 | $84.22 | 990,406 |
| 2019-08-06 | $87.20 | $89.76 | $82.71 | $85.24 | $85.24 | 1,357,428 |
| 2019-08-05 | $83.34 | $86.92 | $82.25 | $85.48 | $85.48 | 2,196,373 |
| 2019-08-02 | $91.54 | $92.78 | $86.91 | $88.01 | $88.01 | 1,801,007 |
| 2019-08-01 | $90.07 | $94.32 | $89.44 | $91.53 | $91.53 | 2,238,247 |
| 2019-07-31 | $94.00 | $94.80 | $86.82 | $89.07 | $89.07 | 2,475,977 |
| 2019-07-30 | $86.00 | $96.19 | $84.00 | $94.00 | $94.00 | 3,127,169 |
| 2019-07-29 | $93.69 | $93.90 | $82.65 | $87.23 | $87.23 | 3,317,799 |
| 2019-07-26 | $93.04 | $95.50 | $91.91 | $92.88 | $92.88 | 2,053,022 |
| 2019-07-25 | $87.50 | $93.34 | $87.00 | $92.28 | $92.28 | 3,270,376 |
| 2019-07-24 | $86.79 | $87.85 | $85.50 | $87.46 | $87.46 | 1,250,712 |
| 2019-07-23 | $88.32 | $89.44 | $84.49 | $86.74 | $86.74 | 2,529,779 |
| 2019-07-22 | $82.27 | $88.50 | $82.08 | $87.68 | $87.68 | 5,357,744 |
| 2019-07-19 | $85.16 | $85.85 | $80.75 | $83.52 | $83.52 | 13,669,036 |
| 2019-07-18 | $71.00 | $74.19 | $70.15 | $72.75 | $72.75 | 3,389,964 |
| 2019-07-17 | $70.00 | $71.56 | $69.59 | $71.00 | $71.00 | 1,037,007 |
| 2019-07-16 | $71.93 | $73.09 | $69.00 | $69.54 | $69.54 | 1,582,319 |
| 2019-07-15 | $74.00 | $74.30 | $71.40 | $71.60 | $71.60 | 1,325,082 |
| 2019-07-12 | $71.60 | $75.20 | $70.50 | $73.50 | $73.50 | 1,838,306 |
| 2019-07-11 | $74.50 | $74.98 | $70.50 | $70.88 | $70.88 | 2,351,834 |
| 2019-07-10 | $70.00 | $74.50 | $69.50 | $74.34 | $74.34 | 2,719,347 |
| 2019-07-09 | $67.42 | $69.20 | $66.88 | $68.45 | $68.45 | 1,782,694 |
| 2019-07-08 | $68.26 | $71.71 | $66.90 | $66.91 | $66.91 | 4,567,154 |
| 2019-07-05 | $67.15 | $67.25 | $64.84 | $67.21 | $67.21 | 805,222 |
| 2019-07-03 | $64.68 | $67.48 | $64.52 | $67.24 | $67.24 | 1,564,108 |
| 2019-07-02 | $63.30 | $65.03 | $61.72 | $64.52 | $64.52 | 1,738,845 |
| 2019-07-01 | $69.10 | $69.73 | $61.81 | $63.20 | $63.20 | 2,675,367 |
| 2019-06-28 | $64.36 | $68.38 | $63.30 | $68.29 | $68.29 | 1,474,303 |
| 2019-06-27 | $63.39 | $65.00 | $62.57 | $63.28 | $63.28 | 914,612 |
| 2019-06-26 | $63.30 | $64.92 | $62.01 | $62.65 | $62.65 | 1,625,502 |
| 2019-06-25 | $67.10 | $68.99 | $61.17 | $61.52 | $61.52 | 2,482,213 |
| 2019-06-24 | $71.05 | $72.39 | $65.08 | $67.97 | $67.97 | 2,448,037 |
| 2019-06-21 | $72.46 | $73.93 | $68.30 | $72.23 | $72.23 | 2,657,468 |
| 2019-06-20 | $78.00 | $78.22 | $70.69 | $74.85 | $74.85 | 3,429,610 |
| 2019-06-19 | $78.75 | $79.79 | $73.56 | $77.22 | $77.22 | 3,319,070 |
| 2019-06-18 | $73.00 | $78.70 | $71.50 | $76.50 | $76.50 | 6,612,626 |
| 2019-06-17 | $64.75 | $70.01 | $62.00 | $70.01 | $70.01 | 3,247,471 |
| 2019-06-14 | $69.78 | $70.79 | $63.02 | $64.16 | $64.16 | 6,264,212 |
| 2019-06-13 | $63.86 | $69.67 | $61.60 | $67.56 | $67.56 | 10,923,944 |
| 2019-06-12 | $63.50 | $67.00 | $56.00 | $58.00 | $58.00 | 19,449,162 |
Crowdstrike Holdings Inc - Class A (CRWD) News Headlines
.jpg)
CrowdStrike shares surge on earnings beat, strong full-year guidance
George Kurtz, co-founder and CEO of CrowdStrike, speaks at the Wall Street Journal D.Live global technology conference in Laguna Beach, California, o…
cnbc.com March 5, 2024.jpg)
Stocks making the biggest moves after hours: Nordstrom, CrowdStrike, Box and more
See which stocks are posting big moves postmarket.
cnbc.com March 5, 2024.jpg)
CrowdStrike forecasts upbeat annual results on resilient cybersecurity spend
None
reuters.com March 5, 2024Recent Crowdstrike Holdings Inc - Class A (CRWD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Crowdstrike Holdings Inc - Class A (CRWD) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |