Carvana Co. - Class A (CVNA) Exchange: NYSE
Data as of April 19, 2024
$71.36 ($0.21) 0.30%
Carvana Co. - Class A - Daily Information
Click for more stock information on Carvana Co. - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $69.58 |
| Previous Close | $71.36 |
| High | $72.07 |
| Low | $69.47 |
| Adjusted Open | $69.58 |
| Previous Adjusted Close | $71.36 |
| Adjusted High | $72.07 |
| Adjusted Low | $69.47 |
About Carvana Co. - Class A (CVNA)
Carvana Co. (NYSE: CVNA) is a leading eCommerce platform for used cars. Founded in 2012, Carvana has been delivering extraordinary car buying experiences for its customers. By combining a unique online process with the Carvana Vending Machine, Carvana offers customers a completely reimagined car-buying experience. Carvana has grown rapidly since its inception, offering service to 11 cities by the end of 2015, 45 by the end of 2018 and 151 by the end of 2020. The company's platform, which combines industry-leading technology and operational processes, enables Carvana to offer customers around-the-clock car-buying, electronic financing and title management, right-person delivery and pick-up, and an industry-leading 7-day return policy.
Invest in Carvana Co. - Class A (CVNA)
Historical Stock Data for Carvana Co. - Class A (CVNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $69.58 | $72.07 | $69.47 | $71.36 | $71.36 | 3,369,825 |
| 2024-04-18 | $71.75 | $73.25 | $69.25 | $71.15 | $71.15 | 4,732,344 |
| 2024-04-17 | $72.20 | $73.39 | $67.95 | $69.16 | $69.16 | 3,542,860 |
| 2024-04-16 | $68.92 | $71.34 | $68.37 | $70.64 | $70.64 | 4,602,821 |
| 2024-04-15 | $74.72 | $75.20 | $69.12 | $69.83 | $69.83 | 5,893,141 |
| 2024-04-12 | $78.65 | $79.09 | $74.26 | $74.99 | $74.99 | 4,127,525 |
| 2024-04-11 | $79.91 | $81.48 | $76.92 | $80.44 | $80.44 | 4,827,332 |
| 2024-04-10 | $80.05 | $83.28 | $78.65 | $80.52 | $80.52 | 3,588,310 |
| 2024-04-09 | $83.84 | $84.55 | $80.48 | $83.68 | $83.68 | 2,611,946 |
| 2024-04-08 | $85.72 | $86.86 | $82.64 | $82.67 | $82.67 | 2,027,363 |
| 2024-04-05 | $81.32 | $84.60 | $80.91 | $83.84 | $83.84 | 2,162,810 |
| 2024-04-04 | $84.00 | $86.57 | $82.00 | $82.44 | $82.44 | 3,716,874 |
| 2024-04-03 | $81.56 | $84.31 | $80.82 | $82.40 | $82.40 | 2,119,415 |
| 2024-04-02 | $84.32 | $85.16 | $81.43 | $82.87 | $82.87 | 3,076,363 |
| 2024-04-01 | $87.58 | $87.82 | $85.05 | $86.79 | $86.79 | 2,204,666 |
| 2024-03-28 | $90.46 | $92.01 | $85.79 | $87.91 | $87.91 | 4,019,279 |
| 2024-03-27 | $91.65 | $93.10 | $88.55 | $90.31 | $90.31 | 3,848,987 |
| 2024-03-26 | $90.71 | $94.04 | $88.96 | $90.81 | $90.81 | 5,038,190 |
| 2024-03-25 | $86.89 | $91.60 | $86.89 | $88.41 | $88.41 | 3,896,212 |
| 2024-03-22 | $87.02 | $87.71 | $84.40 | $85.94 | $85.94 | 2,969,872 |
| 2024-03-21 | $86.06 | $89.96 | $85.77 | $87.71 | $87.71 | 4,603,212 |
| 2024-03-20 | $80.21 | $86.45 | $79.52 | $86.42 | $86.42 | 6,698,474 |
| 2024-03-19 | $78.59 | $80.60 | $76.12 | $78.88 | $78.88 | 4,615,091 |
| 2024-03-18 | $80.14 | $83.06 | $78.64 | $80.79 | $80.79 | 3,805,459 |
| 2024-03-15 | $75.91 | $82.27 | $74.42 | $79.58 | $79.58 | 7,896,795 |
| 2024-03-14 | $78.55 | $79.71 | $75.56 | $76.68 | $76.68 | 3,551,568 |
| 2024-03-13 | $76.39 | $80.73 | $76.39 | $79.67 | $79.67 | 3,047,273 |
| 2024-03-12 | $80.47 | $80.96 | $75.34 | $76.28 | $76.28 | 4,923,599 |
| 2024-03-11 | $84.29 | $84.64 | $77.97 | $78.10 | $78.10 | 4,963,193 |
| 2024-03-08 | $86.15 | $90.48 | $82.50 | $85.30 | $85.30 | 11,706,697 |
| 2024-03-07 | $78.31 | $81.47 | $76.66 | $79.47 | $79.47 | 5,516,368 |
| 2024-03-06 | $79.15 | $81.07 | $77.50 | $77.81 | $77.81 | 4,406,467 |
| 2024-03-05 | $80.61 | $81.26 | $75.80 | $77.33 | $77.33 | 4,920,785 |
| 2024-03-04 | $80.95 | $84.59 | $80.17 | $81.54 | $81.54 | 5,465,027 |
| 2024-03-01 | $76.65 | $83.78 | $75.41 | $82.96 | $82.96 | 8,344,244 |
| 2024-02-29 | $78.21 | $79.40 | $74.54 | $75.93 | $75.93 | 5,805,519 |
| 2024-02-28 | $78.70 | $82.20 | $74.83 | $75.47 | $75.47 | 8,229,627 |
| 2024-02-27 | $72.03 | $83.37 | $72.03 | $80.42 | $80.42 | 22,997,443 |
| 2024-02-26 | $66.97 | $75.75 | $66.97 | $69.88 | $69.88 | 14,796,605 |
| 2024-02-23 | $67.84 | $76.33 | $66.45 | $69.23 | $69.23 | 39,061,168 |
| 2024-02-22 | $49.74 | $53.33 | $49.38 | $52.41 | $52.41 | 12,148,431 |
| 2024-02-21 | $50.79 | $52.05 | $48.15 | $49.40 | $49.40 | 6,138,158 |
| 2024-02-20 | $51.00 | $52.27 | $49.10 | $51.81 | $51.81 | 5,741,408 |
| 2024-02-16 | $55.17 | $55.49 | $51.94 | $52.48 | $52.48 | 7,503,656 |
| 2024-02-15 | $54.42 | $57.89 | $53.48 | $57.62 | $57.62 | 8,060,510 |
| 2024-02-14 | $53.19 | $54.78 | $52.71 | $54.16 | $54.16 | 6,321,491 |
| 2024-02-13 | $51.69 | $53.40 | $50.15 | $51.97 | $51.97 | 6,424,179 |
| 2024-02-12 | $53.68 | $57.58 | $53.50 | $55.28 | $55.28 | 6,184,370 |
| 2024-02-09 | $53.10 | $53.84 | $50.53 | $53.13 | $53.13 | 6,847,252 |
| 2024-02-08 | $48.32 | $52.56 | $47.54 | $52.39 | $52.39 | 8,154,138 |
| 2024-02-07 | $48.71 | $48.93 | $46.38 | $48.09 | $48.09 | 6,337,515 |
| 2024-02-06 | $44.46 | $48.26 | $43.87 | $48.19 | $48.19 | 9,983,103 |
| 2024-02-05 | $42.16 | $43.99 | $41.75 | $43.80 | $43.80 | 4,466,550 |
| 2024-02-02 | $40.91 | $44.44 | $40.44 | $43.45 | $43.45 | 4,782,090 |
| 2024-02-01 | $43.48 | $44.16 | $40.21 | $42.53 | $42.53 | 5,970,223 |
| 2024-01-31 | $43.50 | $46.69 | $42.76 | $43.06 | $43.06 | 5,891,470 |
| 2024-01-30 | $44.25 | $45.50 | $43.75 | $44.14 | $44.14 | 3,483,755 |
| 2024-01-29 | $41.90 | $45.06 | $41.30 | $44.92 | $44.92 | 5,571,006 |
| 2024-01-26 | $41.72 | $42.77 | $40.62 | $41.80 | $41.80 | 4,432,083 |
| 2024-01-25 | $42.61 | $43.20 | $40.85 | $41.00 | $41.00 | 5,052,140 |
| 2024-01-24 | $47.06 | $47.16 | $42.02 | $42.03 | $42.03 | 4,688,079 |
| 2024-01-23 | $49.11 | $49.22 | $45.17 | $45.54 | $45.54 | 6,064,053 |
| 2024-01-22 | $46.31 | $50.20 | $46.30 | $48.35 | $48.35 | 9,056,893 |
| 2024-01-19 | $43.10 | $45.43 | $41.91 | $44.92 | $44.92 | 6,995,104 |
| 2024-01-18 | $43.00 | $43.17 | $41.62 | $42.84 | $42.84 | 4,603,485 |
| 2024-01-17 | $40.75 | $42.31 | $40.70 | $42.21 | $42.21 | 3,834,103 |
| 2024-01-16 | $41.65 | $43.20 | $41.21 | $42.29 | $42.29 | 4,411,514 |
| 2024-01-12 | $45.66 | $46.73 | $42.71 | $42.78 | $42.78 | 5,201,787 |
| 2024-01-11 | $45.75 | $46.70 | $43.29 | $46.04 | $46.04 | 6,109,791 |
| 2024-01-10 | $46.73 | $47.28 | $44.64 | $46.74 | $46.74 | 5,443,934 |
| 2024-01-09 | $47.01 | $48.74 | $46.35 | $47.16 | $47.16 | 4,589,684 |
| 2024-01-08 | $46.74 | $49.03 | $46.31 | $48.33 | $48.33 | 4,673,102 |
| 2024-01-05 | $45.17 | $48.37 | $44.50 | $46.87 | $46.87 | 5,440,685 |
| 2024-01-04 | $46.20 | $47.47 | $45.23 | $46.59 | $46.59 | 5,285,931 |
| 2024-01-03 | $46.50 | $47.98 | $45.60 | $46.69 | $46.69 | 6,605,015 |
| 2024-01-02 | $51.61 | $51.62 | $48.11 | $48.87 | $48.87 | 7,625,355 |
| 2023-12-29 | $54.66 | $55.46 | $52.44 | $52.94 | $52.94 | 5,944,094 |
| 2023-12-28 | $53.53 | $56.60 | $53.25 | $54.91 | $54.91 | 7,229,332 |
| 2023-12-27 | $54.20 | $55.74 | $52.15 | $54.39 | $54.39 | 7,952,911 |
| 2023-12-26 | $55.64 | $55.90 | $52.12 | $53.56 | $53.56 | 10,228,276 |
| 2023-12-22 | $59.12 | $60.49 | $54.73 | $54.74 | $54.74 | 12,778,172 |
| 2023-12-21 | $58.65 | $59.63 | $55.76 | $58.21 | $58.21 | 10,834,967 |
| 2023-12-20 | $59.11 | $62.59 | $55.42 | $55.45 | $55.45 | 17,349,261 |
| 2023-12-19 | $58.17 | $61.61 | $57.51 | $59.80 | $59.80 | 18,901,392 |
| 2023-12-18 | $51.00 | $55.87 | $49.90 | $55.68 | $55.68 | 13,679,871 |
| 2023-12-15 | $50.99 | $52.68 | $49.56 | $51.40 | $51.40 | 12,105,704 |
| 2023-12-14 | $45.61 | $54.35 | $45.61 | $50.62 | $50.62 | 23,785,285 |
| 2023-12-13 | $39.60 | $45.45 | $38.41 | $45.07 | $45.07 | 13,409,884 |
| 2023-12-12 | $40.44 | $41.96 | $37.47 | $39.50 | $39.50 | 10,358,764 |
| 2023-12-11 | $39.94 | $40.98 | $38.61 | $39.83 | $39.83 | 7,254,168 |
| 2023-12-08 | $37.88 | $41.34 | $37.67 | $40.26 | $40.26 | 13,283,810 |
| 2023-12-07 | $37.19 | $38.66 | $36.53 | $37.90 | $37.90 | 5,668,960 |
| 2023-12-06 | $39.66 | $40.45 | $36.70 | $37.38 | $37.38 | 8,002,331 |
| 2023-12-05 | $38.76 | $40.39 | $37.34 | $38.76 | $38.76 | 9,545,284 |
| 2023-12-04 | $38.36 | $42.12 | $37.52 | $40.07 | $40.07 | 22,337,452 |
| 2023-12-01 | $31.02 | $35.98 | $29.84 | $35.20 | $35.20 | 12,031,865 |
| 2023-11-30 | $32.52 | $32.55 | $30.92 | $31.32 | $31.32 | 5,749,803 |
| 2023-11-29 | $32.67 | $35.72 | $31.96 | $32.01 | $32.01 | 9,913,843 |
| 2023-11-28 | $30.74 | $31.78 | $29.91 | $31.62 | $31.62 | 5,383,952 |
| 2023-11-27 | $31.19 | $31.92 | $30.31 | $30.93 | $30.93 | 4,891,316 |
| 2023-11-24 | $31.22 | $31.74 | $30.43 | $31.41 | $31.41 | 2,032,914 |
| 2023-11-22 | $31.64 | $32.00 | $30.94 | $31.35 | $31.35 | 4,268,102 |
| 2023-11-21 | $32.11 | $32.99 | $30.60 | $31.18 | $31.18 | 6,410,510 |
| 2023-11-20 | $32.30 | $33.70 | $31.95 | $33.12 | $33.12 | 6,297,190 |
| 2023-11-17 | $31.98 | $32.79 | $31.06 | $32.03 | $32.03 | 6,081,332 |
| 2023-11-16 | $33.32 | $33.69 | $31.02 | $32.36 | $32.36 | 11,616,957 |
| 2023-11-15 | $33.60 | $36.47 | $33.02 | $34.16 | $34.16 | 12,827,439 |
| 2023-11-14 | $31.38 | $34.04 | $30.82 | $33.21 | $33.21 | 13,762,943 |
| 2023-11-13 | $28.89 | $29.65 | $27.75 | $28.64 | $28.64 | 5,153,928 |
| 2023-11-10 | $30.70 | $30.72 | $28.06 | $29.19 | $29.19 | 6,693,354 |
| 2023-11-09 | $34.40 | $34.54 | $29.89 | $30.44 | $30.44 | 8,497,797 |
| 2023-11-08 | $34.00 | $34.87 | $33.01 | $33.99 | $33.99 | 8,093,876 |
| 2023-11-07 | $33.03 | $34.48 | $31.45 | $34.17 | $34.17 | 8,786,495 |
| 2023-11-06 | $32.99 | $33.65 | $31.04 | $33.23 | $33.23 | 9,501,332 |
| 2023-11-03 | $28.70 | $35.00 | $28.29 | $32.28 | $32.28 | 20,103,720 |
| 2023-11-02 | $28.33 | $30.58 | $28.11 | $29.92 | $29.92 | 13,893,161 |
| 2023-11-01 | $26.51 | $26.54 | $25.09 | $25.99 | $25.99 | 9,312,684 |
| 2023-10-31 | $27.80 | $27.83 | $26.91 | $27.00 | $27.00 | 4,757,298 |
| 2023-10-30 | $28.97 | $29.01 | $27.42 | $27.52 | $27.52 | 5,084,463 |
| 2023-10-27 | $29.63 | $29.83 | $27.87 | $28.58 | $28.58 | 6,301,030 |
| 2023-10-26 | $29.40 | $30.40 | $28.61 | $29.10 | $29.10 | 5,904,396 |
| 2023-10-25 | $31.27 | $31.32 | $29.02 | $29.47 | $29.47 | 5,648,180 |
| 2023-10-24 | $31.99 | $33.38 | $31.35 | $31.68 | $31.68 | 5,498,256 |
| 2023-10-23 | $30.50 | $32.65 | $29.90 | $31.75 | $31.75 | 5,117,415 |
| 2023-10-20 | $31.45 | $32.09 | $30.78 | $31.07 | $31.07 | 5,197,475 |
| 2023-10-19 | $32.49 | $33.19 | $31.32 | $31.59 | $31.59 | 5,211,274 |
| 2023-10-18 | $33.77 | $34.21 | $31.68 | $32.46 | $32.46 | 5,318,722 |
| 2023-10-17 | $33.99 | $35.55 | $33.75 | $34.49 | $34.49 | 4,922,131 |
| 2023-10-16 | $34.12 | $35.17 | $32.69 | $34.61 | $34.61 | 4,885,266 |
| 2023-10-13 | $34.01 | $35.07 | $33.22 | $33.87 | $33.87 | 6,002,291 |
| 2023-10-12 | $36.23 | $36.54 | $32.92 | $33.87 | $33.87 | 11,593,986 |
| 2023-10-11 | $39.46 | $39.98 | $36.92 | $37.87 | $37.87 | 6,097,221 |
| 2023-10-10 | $39.21 | $41.01 | $38.25 | $39.04 | $39.04 | 8,039,235 |
| 2023-10-09 | $36.76 | $39.22 | $36.27 | $38.87 | $38.87 | 5,800,113 |
| 2023-10-06 | $34.87 | $38.28 | $34.54 | $37.65 | $37.65 | 7,012,251 |
| 2023-10-05 | $37.66 | $37.84 | $34.71 | $35.74 | $35.74 | 8,289,319 |
| 2023-10-04 | $38.48 | $38.94 | $37.07 | $37.63 | $37.63 | 5,479,839 |
| 2023-10-03 | $38.70 | $39.42 | $36.67 | $38.21 | $38.21 | 7,310,500 |
| 2023-10-02 | $41.50 | $42.41 | $38.32 | $39.25 | $39.25 | 7,321,461 |
| 2023-09-29 | $42.49 | $42.84 | $40.94 | $41.98 | $41.98 | 7,899,056 |
| 2023-09-28 | $38.32 | $41.72 | $38.26 | $41.24 | $41.24 | 7,386,543 |
| 2023-09-27 | $40.33 | $41.78 | $39.89 | $40.83 | $40.83 | 7,217,700 |
| 2023-09-26 | $39.30 | $40.80 | $38.73 | $39.53 | $39.53 | 6,880,416 |
| 2023-09-25 | $41.28 | $42.65 | $39.78 | $40.25 | $40.25 | 7,133,985 |
| 2023-09-22 | $43.89 | $45.37 | $41.97 | $41.99 | $41.99 | 7,881,870 |
| 2023-09-21 | $43.88 | $44.50 | $41.90 | $42.90 | $42.90 | 7,300,155 |
| 2023-09-20 | $47.88 | $49.14 | $43.62 | $43.71 | $43.71 | 9,398,483 |
| 2023-09-19 | $52.28 | $53.07 | $46.01 | $47.50 | $47.50 | 13,385,783 |
| 2023-09-18 | $52.66 | $55.14 | $50.70 | $51.95 | $51.95 | 12,129,452 |
| 2023-09-15 | $55.56 | $56.40 | $51.12 | $52.20 | $52.20 | 18,086,469 |
| 2023-09-14 | $49.47 | $56.80 | $49.44 | $55.86 | $55.86 | 24,358,951 |
| 2023-09-13 | $50.09 | $51.13 | $48.33 | $49.23 | $49.23 | 7,451,181 |
| 2023-09-12 | $49.95 | $53.77 | $49.40 | $50.80 | $50.80 | 12,242,797 |
| 2023-09-11 | $47.33 | $51.69 | $46.89 | $50.81 | $50.81 | 9,788,628 |
| 2023-09-08 | $47.48 | $48.14 | $46.02 | $46.96 | $46.96 | 5,946,926 |
| 2023-09-07 | $49.28 | $49.28 | $47.02 | $47.63 | $47.63 | 6,160,729 |
| 2023-09-06 | $49.48 | $51.68 | $48.88 | $50.51 | $50.51 | 7,281,409 |
| 2023-09-05 | $49.84 | $51.07 | $48.47 | $49.84 | $49.84 | 8,819,498 |
| 2023-09-01 | $50.56 | $52.62 | $49.68 | $50.85 | $50.85 | 10,614,689 |
| 2023-08-31 | $49.88 | $51.44 | $48.08 | $50.35 | $50.35 | 10,797,058 |
| 2023-08-30 | $47.57 | $51.07 | $46.25 | $49.71 | $49.71 | 12,882,495 |
| 2023-08-29 | $44.47 | $47.87 | $43.58 | $47.40 | $47.40 | 10,399,736 |
| 2023-08-28 | $41.79 | $45.73 | $41.30 | $45.37 | $45.37 | 13,120,415 |
| 2023-08-25 | $37.85 | $41.60 | $37.85 | $41.20 | $41.20 | 10,573,460 |
| 2023-08-24 | $40.47 | $40.84 | $36.80 | $37.76 | $37.76 | 7,426,575 |
| 2023-08-23 | $37.76 | $41.00 | $37.53 | $40.28 | $40.28 | 7,047,617 |
| 2023-08-22 | $41.00 | $41.40 | $37.00 | $38.37 | $38.37 | 8,388,421 |
| 2023-08-21 | $39.42 | $40.98 | $38.24 | $40.34 | $40.34 | 7,793,591 |
| 2023-08-18 | $36.79 | $39.85 | $36.60 | $39.21 | $39.21 | 8,862,649 |
| 2023-08-17 | $37.90 | $38.40 | $36.42 | $37.24 | $37.24 | 6,958,058 |
| 2023-08-16 | $38.92 | $39.78 | $37.80 | $38.06 | $38.06 | 6,809,687 |
| 2023-08-15 | $40.79 | $41.70 | $38.71 | $39.32 | $39.32 | 7,085,508 |
| 2023-08-14 | $39.95 | $41.68 | $38.55 | $41.09 | $41.09 | 8,484,292 |
| 2023-08-11 | $38.53 | $42.20 | $38.20 | $41.10 | $41.10 | 12,337,249 |
| 2023-08-10 | $41.86 | $43.74 | $38.39 | $39.46 | $39.46 | 14,142,927 |
| 2023-08-09 | $47.51 | $47.97 | $41.41 | $41.44 | $41.44 | 16,882,680 |
| 2023-08-08 | $44.06 | $44.47 | $42.59 | $44.01 | $44.01 | 7,227,587 |
| 2023-08-07 | $46.28 | $46.43 | $42.60 | $44.81 | $44.81 | 10,573,678 |
| 2023-08-04 | $52.25 | $53.11 | $45.15 | $45.44 | $45.44 | 15,388,160 |
| 2023-08-03 | $51.09 | $53.31 | $49.40 | $51.79 | $51.79 | 20,044,583 |
| 2023-08-02 | $48.15 | $51.88 | $46.65 | $51.85 | $51.85 | 26,691,678 |
| 2023-08-01 | $44.66 | $49.80 | $44.00 | $49.11 | $49.11 | 19,415,482 |
| 2023-07-31 | $42.99 | $46.30 | $42.53 | $45.95 | $45.95 | 14,925,107 |
| 2023-07-28 | $42.54 | $45.60 | $40.87 | $44.02 | $44.02 | 23,758,527 |
| 2023-07-27 | $43.65 | $44.34 | $39.70 | $40.46 | $40.46 | 16,844,409 |
| 2023-07-26 | $44.50 | $45.58 | $42.60 | $43.75 | $43.75 | 17,293,402 |
| 2023-07-25 | $46.35 | $48.40 | $43.91 | $44.11 | $44.11 | 20,681,389 |
| 2023-07-24 | $45.80 | $47.73 | $43.01 | $46.24 | $46.24 | 22,073,585 |
| 2023-07-21 | $47.14 | $49.25 | $43.64 | $45.62 | $45.62 | 29,762,598 |
| 2023-07-20 | $53.37 | $57.19 | $45.10 | $46.73 | $46.73 | 46,125,503 |
| 2023-07-19 | $53.99 | $56.92 | $47.10 | $55.80 | $55.80 | 119,949,002 |
| 2023-07-18 | $36.60 | $42.27 | $36.32 | $39.80 | $39.80 | 38,800,433 |
| 2023-07-17 | $37.77 | $39.90 | $36.19 | $36.53 | $36.53 | 21,073,720 |
| 2023-07-14 | $36.89 | $41.28 | $35.57 | $37.70 | $37.70 | 29,238,144 |
| 2023-07-13 | $35.67 | $39.43 | $34.60 | $37.68 | $37.68 | 45,335,266 |
| 2023-07-12 | $37.39 | $44.64 | $35.59 | $38.89 | $38.89 | 72,824,851 |
| 2023-07-11 | $34.41 | $37.58 | $32.82 | $35.57 | $35.57 | 42,005,223 |
| 2023-07-10 | $29.36 | $34.59 | $28.12 | $34.27 | $34.27 | 48,778,057 |
| 2023-07-07 | $24.85 | $29.81 | $24.68 | $29.45 | $29.45 | 29,353,069 |
| 2023-07-06 | $25.30 | $25.68 | $23.43 | $24.32 | $24.32 | 13,209,226 |
| 2023-07-05 | $26.49 | $26.82 | $24.45 | $25.85 | $25.85 | 13,080,489 |
| 2023-07-03 | $25.90 | $26.35 | $25.20 | $25.80 | $25.80 | 7,548,178 |
| 2023-06-30 | $26.78 | $27.45 | $25.15 | $25.92 | $25.92 | 19,393,066 |
| 2023-06-29 | $29.01 | $29.13 | $24.66 | $25.74 | $25.74 | 28,142,993 |
| 2023-06-28 | $23.72 | $28.40 | $23.66 | $28.03 | $28.03 | 34,977,748 |
| 2023-06-27 | $21.85 | $24.51 | $21.15 | $24.30 | $24.30 | 19,206,838 |
| 2023-06-26 | $21.64 | $22.33 | $20.60 | $20.91 | $20.91 | 12,252,677 |
| 2023-06-23 | $24.99 | $25.87 | $21.40 | $21.41 | $21.41 | 29,615,301 |
| 2023-06-22 | $23.79 | $25.97 | $23.07 | $25.54 | $25.54 | 20,344,259 |
| 2023-06-21 | $23.74 | $25.23 | $22.61 | $24.17 | $24.17 | 19,327,181 |
| 2023-06-20 | $24.94 | $26.86 | $23.11 | $23.52 | $23.52 | 23,423,928 |
| 2023-06-16 | $27.25 | $28.52 | $24.43 | $25.32 | $25.32 | 34,829,325 |
| 2023-06-15 | $22.73 | $27.54 | $22.22 | $26.38 | $26.38 | 44,798,259 |
| 2023-06-14 | $23.08 | $24.60 | $22.52 | $23.40 | $23.40 | 27,648,342 |
| 2023-06-13 | $22.12 | $24.18 | $21.07 | $23.51 | $23.51 | 40,972,012 |
| 2023-06-12 | $18.50 | $21.97 | $18.46 | $21.26 | $21.26 | 52,972,891 |
| 2023-06-09 | $25.49 | $27.33 | $18.70 | $19.07 | $19.07 | 100,190,712 |
| 2023-06-08 | $18.82 | $26.09 | $17.63 | $24.23 | $24.23 | 173,094,680 |
| 2023-06-07 | $15.31 | $16.48 | $15.05 | $15.53 | $15.53 | 22,190,987 |
| 2023-06-06 | $14.75 | $15.25 | $14.32 | $14.78 | $14.78 | 16,331,603 |
| 2023-06-05 | $15.80 | $16.19 | $14.89 | $15.00 | $15.00 | 14,255,824 |
| 2023-06-02 | $14.98 | $16.23 | $14.53 | $15.68 | $15.68 | 31,166,551 |
| 2023-06-01 | $13.80 | $16.93 | $13.16 | $15.80 | $15.80 | 49,998,274 |
| 2023-05-31 | $13.21 | $13.25 | $12.06 | $12.92 | $12.92 | 17,609,709 |
| 2023-05-30 | $12.41 | $14.07 | $12.23 | $13.72 | $13.72 | 30,834,539 |
| 2023-05-26 | $10.89 | $11.97 | $10.70 | $11.74 | $11.74 | 13,380,871 |
| 2023-05-25 | $12.10 | $12.10 | $10.68 | $10.94 | $10.94 | 13,035,668 |
| 2023-05-24 | $11.76 | $12.03 | $10.88 | $11.53 | $11.53 | 14,133,936 |
| 2023-05-23 | $11.58 | $13.13 | $11.42 | $11.91 | $11.91 | 26,085,956 |
| 2023-05-22 | $10.77 | $11.74 | $10.34 | $11.47 | $11.47 | 13,226,873 |
| 2023-05-19 | $11.90 | $12.41 | $10.27 | $10.74 | $10.74 | 15,824,870 |
| 2023-05-18 | $11.66 | $12.65 | $11.55 | $11.96 | $11.96 | 15,801,231 |
| 2023-05-17 | $10.80 | $11.86 | $10.20 | $11.80 | $11.80 | 14,589,194 |
| 2023-05-16 | $11.41 | $11.49 | $10.60 | $10.60 | $10.60 | 9,730,651 |
| 2023-05-15 | $10.43 | $11.60 | $10.16 | $11.58 | $11.58 | 13,661,087 |
| 2023-05-12 | $11.87 | $11.87 | $10.23 | $10.50 | $10.50 | 16,658,103 |
| 2023-05-11 | $12.99 | $13.25 | $11.64 | $11.96 | $11.96 | 23,857,768 |
| 2023-05-10 | $12.15 | $13.70 | $11.83 | $13.15 | $13.15 | 41,500,732 |
| 2023-05-09 | $10.84 | $13.28 | $10.65 | $11.85 | $11.85 | 56,630,186 |
| 2023-05-08 | $9.11 | $11.70 | $8.86 | $11.30 | $11.30 | 51,247,676 |
| 2023-05-05 | $10.03 | $11.19 | $8.76 | $8.96 | $8.96 | 79,373,784 |
| 2023-05-04 | $7.10 | $7.43 | $6.92 | $7.20 | $7.20 | 17,286,207 |
| 2023-05-03 | $7.12 | $7.51 | $7.01 | $7.07 | $7.07 | 7,313,940 |
| 2023-05-02 | $6.79 | $7.34 | $6.70 | $7.22 | $7.22 | 10,817,777 |
| 2023-05-01 | $7.29 | $7.50 | $6.70 | $6.93 | $6.93 | 10,415,029 |
| 2023-04-28 | $7.22 | $7.46 | $6.86 | $6.94 | $6.94 | 8,230,056 |
| 2023-04-27 | $7.56 | $7.63 | $7.23 | $7.34 | $7.34 | 7,192,633 |
| 2023-04-26 | $7.74 | $7.85 | $7.43 | $7.52 | $7.52 | 4,975,137 |
| 2023-04-25 | $8.33 | $8.47 | $7.45 | $7.55 | $7.55 | 8,616,976 |
| 2023-04-24 | $8.10 | $8.70 | $8.00 | $8.37 | $8.37 | 8,456,276 |
| 2023-04-21 | $7.97 | $8.29 | $7.73 | $8.14 | $8.14 | 5,858,820 |
| 2023-04-20 | $8.30 | $8.51 | $7.91 | $8.00 | $8.00 | 8,496,151 |
| 2023-04-19 | $8.60 | $8.84 | $8.30 | $8.63 | $8.63 | 7,126,693 |
| 2023-04-18 | $9.22 | $9.29 | $8.76 | $8.80 | $8.80 | 6,657,147 |
| 2023-04-17 | $8.91 | $9.22 | $8.68 | $9.06 | $9.06 | 6,882,468 |
| 2023-04-14 | $9.47 | $9.80 | $8.68 | $8.97 | $8.97 | 8,468,951 |
| 2023-04-13 | $9.27 | $9.77 | $9.20 | $9.37 | $9.37 | 8,250,494 |
| 2023-04-12 | $10.13 | $10.32 | $8.79 | $9.24 | $9.24 | 15,731,976 |
| 2023-04-11 | $9.79 | $10.85 | $9.60 | $9.76 | $9.76 | 22,071,723 |
| 2023-04-10 | $9.00 | $9.35 | $8.62 | $9.31 | $9.31 | 8,839,775 |
| 2023-04-06 | $8.37 | $9.03 | $8.16 | $9.01 | $9.01 | 7,071,886 |
| 2023-04-05 | $9.38 | $9.38 | $8.39 | $8.50 | $8.50 | 8,720,154 |
| 2023-04-04 | $9.44 | $9.72 | $8.93 | $9.50 | $9.50 | 9,428,188 |
| 2023-04-03 | $9.64 | $10.16 | $9.09 | $9.29 | $9.29 | 13,477,582 |
| 2023-03-31 | $8.90 | $9.79 | $8.77 | $9.79 | $9.79 | 13,497,445 |
| 2023-03-30 | $8.08 | $9.00 | $8.07 | $8.83 | $8.83 | 15,876,668 |
| 2023-03-29 | $7.47 | $7.90 | $7.36 | $7.87 | $7.87 | 6,413,490 |
| 2023-03-28 | $7.57 | $7.73 | $7.21 | $7.36 | $7.36 | 6,727,886 |
| 2023-03-27 | $8.35 | $8.45 | $7.57 | $7.62 | $7.62 | 7,406,758 |
| 2023-03-24 | $8.18 | $8.47 | $7.95 | $8.19 | $8.19 | 8,151,871 |
| 2023-03-23 | $8.63 | $9.47 | $7.87 | $8.35 | $8.35 | 18,692,070 |
| 2023-03-22 | $10.15 | $10.25 | $8.40 | $8.43 | $8.43 | 48,636,593 |
| 2023-03-21 | $7.19 | $8.09 | $7.18 | $7.93 | $7.93 | 9,893,326 |
| 2023-03-20 | $7.43 | $7.82 | $6.87 | $7.07 | $7.07 | 9,252,421 |
| 2023-03-17 | $7.21 | $7.90 | $7.02 | $7.65 | $7.65 | 13,091,095 |
| 2023-03-16 | $6.92 | $7.59 | $6.63 | $7.41 | $7.41 | 11,651,930 |
| 2023-03-15 | $6.70 | $7.18 | $6.45 | $7.05 | $7.05 | 9,637,674 |
| 2023-03-14 | $7.73 | $8.00 | $6.61 | $6.83 | $6.83 | 12,058,288 |
| 2023-03-13 | $7.02 | $7.61 | $6.86 | $7.48 | $7.48 | 11,063,948 |
| 2023-03-10 | $8.35 | $8.40 | $7.17 | $7.31 | $7.31 | 15,306,587 |
| 2023-03-09 | $8.70 | $9.31 | $8.32 | $8.44 | $8.44 | 9,779,311 |
| 2023-03-08 | $8.90 | $9.22 | $8.62 | $8.85 | $8.85 | 7,403,988 |
| 2023-03-07 | $9.18 | $9.56 | $8.78 | $8.88 | $8.88 | 10,801,301 |
| 2023-03-06 | $10.13 | $10.38 | $9.09 | $9.11 | $9.11 | 10,773,008 |
| 2023-03-03 | $9.41 | $10.25 | $9.32 | $10.09 | $10.09 | 14,166,837 |
| 2023-03-02 | $8.58 | $9.73 | $8.42 | $9.47 | $9.47 | 15,334,081 |
| 2023-03-01 | $9.50 | $9.57 | $8.69 | $8.91 | $8.91 | 11,435,431 |
| 2023-02-28 | $8.68 | $9.91 | $8.65 | $9.42 | $9.42 | 20,225,034 |
| 2023-02-27 | $8.13 | $8.98 | $7.85 | $8.93 | $8.93 | 24,503,661 |
| 2023-02-24 | $8.89 | $9.05 | $7.55 | $8.01 | $8.01 | 35,382,553 |
| 2023-02-23 | $10.40 | $10.42 | $9.34 | $10.08 | $10.08 | 21,841,662 |
| 2023-02-22 | $10.31 | $10.82 | $9.56 | $10.07 | $10.07 | 13,784,010 |
| 2023-02-21 | $11.12 | $11.76 | $9.90 | $10.06 | $10.06 | 19,919,300 |
| 2023-02-17 | $11.28 | $11.90 | $10.88 | $11.37 | $11.37 | 20,798,816 |
| 2023-02-16 | $11.73 | $12.39 | $10.91 | $10.92 | $10.92 | 21,378,209 |
| 2023-02-15 | $10.55 | $12.81 | $10.52 | $12.69 | $12.69 | 31,231,890 |
| 2023-02-14 | $10.68 | $11.75 | $10.06 | $10.72 | $10.72 | 25,744,940 |
| 2023-02-13 | $10.66 | $11.36 | $10.17 | $11.02 | $11.02 | 17,271,131 |
| 2023-02-10 | $11.67 | $12.24 | $10.61 | $10.84 | $10.84 | 19,144,993 |
| 2023-02-09 | $15.00 | $15.40 | $11.80 | $11.95 | $11.95 | 36,189,121 |
| 2023-02-08 | $13.00 | $16.77 | $12.77 | $14.01 | $14.01 | 54,973,806 |
| 2023-02-07 | $13.36 | $13.79 | $12.10 | $13.19 | $13.19 | 25,477,483 |
| 2023-02-06 | $13.96 | $14.59 | $13.02 | $13.43 | $13.43 | 32,385,377 |
| 2023-02-03 | $12.95 | $16.21 | $12.95 | $14.45 | $14.45 | 61,033,628 |
| 2023-02-02 | $17.43 | $19.87 | $13.41 | $14.25 | $14.25 | 148,292,665 |
| 2023-02-01 | $10.10 | $14.35 | $9.85 | $13.56 | $13.56 | 86,425,429 |
| 2023-01-31 | $11.08 | $11.18 | $9.14 | $10.17 | $10.17 | 66,572,036 |
| 2023-01-30 | $8.35 | $10.87 | $8.11 | $10.00 | $10.00 | 108,391,167 |
| 2023-01-27 | $6.40 | $8.09 | $6.33 | $7.77 | $7.77 | 36,032,013 |
| 2023-01-26 | $6.81 | $7.15 | $6.15 | $6.50 | $6.50 | 18,975,369 |
| 2023-01-25 | $6.41 | $6.70 | $6.08 | $6.43 | $6.43 | 11,322,474 |
| 2023-01-24 | $7.08 | $7.56 | $6.62 | $6.64 | $6.64 | 13,589,558 |
| 2023-01-23 | $6.63 | $7.39 | $6.49 | $7.18 | $7.18 | 25,017,867 |
| 2023-01-20 | $6.50 | $6.55 | $6.06 | $6.49 | $6.49 | 13,553,960 |
| 2023-01-19 | $6.75 | $6.80 | $6.04 | $6.38 | $6.38 | 17,168,089 |
| 2023-01-18 | $7.68 | $8.30 | $6.89 | $6.98 | $6.98 | 35,391,471 |
| 2023-01-17 | $7.21 | $8.21 | $6.83 | $7.31 | $7.31 | 33,801,758 |
| 2023-01-13 | $7.42 | $8.44 | $6.49 | $7.02 | $7.02 | 67,668,181 |
| 2023-01-12 | $5.63 | $8.10 | $5.16 | $8.03 | $8.03 | 87,408,527 |
| 2023-01-11 | $4.48 | $5.83 | $4.47 | $5.50 | $5.50 | 38,685,721 |
| 2023-01-10 | $4.38 | $4.66 | $4.35 | $4.42 | $4.42 | 6,300,541 |
| 2023-01-09 | $4.47 | $4.79 | $4.39 | $4.44 | $4.44 | 9,639,244 |
| 2023-01-06 | $4.59 | $4.59 | $4.23 | $4.41 | $4.41 | 8,401,709 |
| 2023-01-05 | $4.87 | $4.92 | $4.51 | $4.55 | $4.55 | 9,938,393 |
| 2023-01-04 | $4.66 | $5.10 | $4.56 | $5.04 | $5.04 | 11,970,140 |
| 2023-01-03 | $4.81 | $4.88 | $4.42 | $4.63 | $4.63 | 12,707,266 |
| 2022-12-30 | $4.33 | $4.75 | $4.32 | $4.74 | $4.74 | 11,657,685 |
| 2022-12-29 | $3.84 | $4.52 | $3.82 | $4.45 | $4.45 | 17,261,537 |
| 2022-12-28 | $3.69 | $3.95 | $3.62 | $3.83 | $3.83 | 12,017,927 |
| 2022-12-27 | $3.94 | $4.02 | $3.69 | $3.72 | $3.72 | 10,404,829 |
| 2022-12-23 | $4.08 | $4.21 | $3.94 | $4.05 | $4.05 | 7,929,499 |
| 2022-12-22 | $4.22 | $4.26 | $3.76 | $4.13 | $4.13 | 17,127,562 |
| 2022-12-21 | $4.07 | $4.54 | $4.02 | $4.32 | $4.32 | 13,706,986 |
| 2022-12-20 | $4.30 | $4.44 | $4.06 | $4.16 | $4.16 | 10,576,451 |
| 2022-12-19 | $5.00 | $5.00 | $4.20 | $4.42 | $4.42 | 16,893,216 |
| 2022-12-16 | $5.30 | $5.51 | $4.89 | $5.03 | $5.03 | 18,754,867 |
| 2022-12-15 | $5.10 | $5.88 | $5.06 | $5.47 | $5.47 | 27,233,416 |
| 2022-12-14 | $4.74 | $5.59 | $4.74 | $5.26 | $5.26 | 22,428,991 |
| 2022-12-13 | $5.59 | $5.65 | $4.61 | $4.83 | $4.83 | 26,877,059 |
| 2022-12-12 | $5.12 | $5.19 | $4.67 | $4.95 | $4.95 | 18,370,653 |
| 2022-12-09 | $4.55 | $5.94 | $4.42 | $5.05 | $5.05 | 53,062,405 |
| 2022-12-08 | $4.02 | $5.24 | $3.87 | $4.96 | $4.96 | 69,999,208 |
| 2022-12-07 | $4.44 | $4.88 | $3.55 | $3.83 | $3.83 | 118,483,397 |
| 2022-12-06 | $7.17 | $7.19 | $6.50 | $6.71 | $6.71 | 16,296,908 |
| 2022-12-05 | $7.97 | $8.15 | $7.09 | $7.10 | $7.10 | 12,299,786 |
| 2022-12-02 | $7.80 | $8.18 | $7.47 | $8.07 | $8.07 | 12,981,316 |
| 2022-12-01 | $7.74 | $8.62 | $7.59 | $8.13 | $8.13 | 22,852,992 |
| 2022-11-30 | $7.01 | $7.74 | $6.79 | $7.71 | $7.71 | 16,951,174 |
| 2022-11-29 | $7.60 | $7.82 | $7.32 | $7.34 | $7.34 | 9,222,503 |
| 2022-11-28 | $7.80 | $8.13 | $7.41 | $7.47 | $7.47 | 10,445,366 |
| 2022-11-25 | $7.93 | $8.28 | $7.71 | $7.97 | $7.97 | 9,203,125 |
| 2022-11-23 | $7.32 | $8.23 | $7.03 | $8.12 | $8.12 | 24,668,208 |
| 2022-11-22 | $7.03 | $7.28 | $6.70 | $6.80 | $6.80 | 12,983,560 |
| 2022-11-21 | $7.67 | $7.77 | $6.86 | $7.05 | $7.05 | 16,029,227 |
| 2022-11-18 | $8.59 | $8.64 | $7.61 | $8.06 | $8.06 | 22,335,371 |
| 2022-11-17 | $8.10 | $8.48 | $7.90 | $8.32 | $8.32 | 15,923,422 |
| 2022-11-16 | $9.47 | $9.49 | $8.54 | $8.55 | $8.55 | 16,513,340 |
| 2022-11-15 | $10.56 | $10.91 | $9.77 | $9.93 | $9.93 | 22,886,766 |
| 2022-11-14 | $11.56 | $11.68 | $9.71 | $9.74 | $9.74 | 22,210,393 |
| 2022-11-11 | $9.11 | $11.90 | $8.92 | $11.88 | $11.88 | 34,263,337 |
| 2022-11-10 | $8.41 | $10.42 | $8.41 | $9.99 | $9.99 | 40,212,894 |
| 2022-11-09 | $7.73 | $8.38 | $7.26 | $7.59 | $7.59 | 26,808,380 |
| 2022-11-08 | $7.43 | $7.61 | $6.50 | $7.36 | $7.36 | 40,354,404 |
| 2022-11-07 | $8.77 | $8.88 | $6.68 | $7.39 | $7.39 | 52,554,331 |
| 2022-11-04 | $13.04 | $13.50 | $8.37 | $8.76 | $8.76 | 71,102,772 |
| 2022-11-03 | $13.31 | $14.63 | $12.74 | $14.35 | $14.35 | 16,169,117 |
| 2022-11-02 | $15.22 | $15.24 | $13.46 | $13.47 | $13.47 | 13,984,728 |
| 2022-11-01 | $15.26 | $16.07 | $14.94 | $15.28 | $15.28 | 19,014,856 |
| 2022-10-31 | $14.56 | $15.09 | $13.51 | $13.53 | $13.53 | 12,557,605 |
| 2022-10-28 | $14.22 | $14.70 | $13.61 | $14.49 | $14.49 | 8,569,582 |
| 2022-10-27 | $15.05 | $15.84 | $14.52 | $14.52 | $14.52 | 8,891,141 |
| 2022-10-26 | $14.77 | $16.42 | $14.71 | $15.10 | $15.10 | 14,143,574 |
| 2022-10-25 | $13.59 | $15.50 | $13.54 | $15.28 | $15.28 | 17,135,998 |
| 2022-10-24 | $14.07 | $14.07 | $12.90 | $13.38 | $13.38 | 11,333,606 |
| 2022-10-21 | $14.23 | $15.10 | $13.67 | $14.25 | $14.25 | 12,982,744 |
| 2022-10-20 | $14.90 | $15.74 | $14.25 | $14.48 | $14.48 | 14,042,286 |
| 2022-10-19 | $17.57 | $17.69 | $14.55 | $14.99 | $14.99 | 23,458,456 |
| 2022-10-18 | $18.66 | $19.56 | $18.11 | $18.37 | $18.37 | 13,359,437 |
| 2022-10-17 | $17.93 | $18.93 | $17.51 | $18.22 | $18.22 | 9,272,276 |
| 2022-10-14 | $19.45 | $20.16 | $17.10 | $17.14 | $17.14 | 10,400,240 |
| 2022-10-13 | $17.76 | $19.47 | $17.05 | $18.87 | $18.87 | 11,808,095 |
| 2022-10-12 | $18.14 | $19.26 | $17.42 | $19.07 | $19.07 | 7,789,620 |
| 2022-10-11 | $18.25 | $19.67 | $17.30 | $18.32 | $18.32 | 12,476,834 |
| 2022-10-10 | $19.25 | $19.29 | $17.36 | $18.21 | $18.21 | 9,569,805 |
| 2022-10-07 | $20.44 | $20.45 | $18.81 | $19.27 | $19.27 | 11,195,894 |
| 2022-10-06 | $21.54 | $22.66 | $20.59 | $21.13 | $21.13 | 9,050,995 |
| 2022-10-05 | $22.01 | $22.30 | $20.86 | $21.55 | $21.55 | 9,888,407 |
| 2022-10-04 | $22.89 | $23.97 | $22.39 | $23.26 | $23.26 | 11,527,846 |
| 2022-10-03 | $20.41 | $21.84 | $19.30 | $21.46 | $21.46 | 9,347,683 |
| 2022-09-30 | $20.91 | $22.17 | $20.00 | $20.30 | $20.30 | 10,923,142 |
| 2022-09-29 | $24.02 | $24.20 | $20.53 | $21.57 | $21.57 | 21,989,713 |
| 2022-09-28 | $25.17 | $27.28 | $24.84 | $26.87 | $26.87 | 7,253,083 |
| 2022-09-27 | $26.11 | $26.83 | $24.41 | $24.83 | $24.83 | 8,337,781 |
| 2022-09-26 | $26.58 | $27.68 | $24.42 | $24.44 | $24.44 | 6,432,807 |
| 2022-09-23 | $26.27 | $27.00 | $25.25 | $26.20 | $26.20 | 7,517,968 |
| 2022-09-22 | $30.28 | $30.82 | $26.85 | $26.97 | $26.97 | 9,102,143 |
| 2022-09-21 | $31.29 | $33.57 | $30.42 | $30.66 | $30.66 | 8,686,766 |
| 2022-09-20 | $32.51 | $33.33 | $30.91 | $30.97 | $30.97 | 6,343,704 |
| 2022-09-19 | $32.53 | $34.15 | $32.22 | $33.45 | $33.45 | 5,680,222 |
| 2022-09-16 | $35.12 | $35.46 | $32.51 | $32.92 | $32.92 | 9,187,258 |
| 2022-09-15 | $35.44 | $38.48 | $35.31 | $37.02 | $37.02 | 6,449,228 |
| 2022-09-14 | $36.61 | $36.80 | $34.26 | $36.07 | $36.07 | 7,182,300 |
| 2022-09-13 | $37.20 | $38.98 | $36.60 | $36.81 | $36.81 | 10,402,978 |
| 2022-09-12 | $40.20 | $42.49 | $38.82 | $42.28 | $42.28 | 16,409,868 |
| 2022-09-09 | $34.32 | $37.48 | $34.20 | $36.62 | $36.62 | 5,912,664 |
| 2022-09-08 | $32.18 | $34.02 | $31.70 | $33.98 | $33.98 | 5,932,657 |
| 2022-09-07 | $31.22 | $33.99 | $30.80 | $33.31 | $33.31 | 5,324,852 |
| 2022-09-06 | $31.60 | $32.30 | $29.91 | $31.49 | $31.49 | 5,704,009 |
| 2022-09-02 | $33.88 | $33.88 | $30.36 | $31.58 | $31.58 | 5,970,814 |
| 2022-09-01 | $32.35 | $32.94 | $30.39 | $32.78 | $32.78 | 4,981,329 |
| 2022-08-31 | $33.75 | $34.79 | $32.08 | $32.99 | $32.99 | 9,461,461 |
| 2022-08-30 | $34.94 | $36.41 | $31.93 | $33.09 | $33.09 | 5,846,964 |
| 2022-08-29 | $34.65 | $35.43 | $33.40 | $34.21 | $34.21 | 5,449,971 |
| 2022-08-26 | $38.69 | $39.50 | $34.05 | $35.54 | $35.54 | 8,092,411 |
| 2022-08-25 | $37.42 | $39.28 | $36.64 | $38.49 | $38.49 | 7,530,905 |
| 2022-08-24 | $35.35 | $37.82 | $34.89 | $36.09 | $36.09 | 6,266,914 |
| 2022-08-23 | $36.09 | $36.43 | $34.06 | $34.70 | $34.70 | 8,015,062 |
| 2022-08-22 | $40.29 | $41.25 | $35.25 | $35.96 | $35.96 | 11,598,840 |
| 2022-08-19 | $45.62 | $46.30 | $41.91 | $42.30 | $42.30 | 6,723,685 |
| 2022-08-18 | $49.09 | $49.12 | $45.85 | $47.86 | $47.86 | 6,089,129 |
| 2022-08-17 | $52.90 | $54.42 | $48.61 | $49.62 | $49.62 | 8,375,145 |
| 2022-08-16 | $50.90 | $58.05 | $48.94 | $54.59 | $54.59 | 12,457,305 |
| 2022-08-15 | $51.72 | $52.20 | $48.80 | $51.00 | $51.00 | 6,212,587 |
| 2022-08-12 | $50.93 | $52.50 | $48.05 | $52.10 | $52.10 | 9,507,605 |
| 2022-08-11 | $50.26 | $57.32 | $49.37 | $50.13 | $50.13 | 16,203,919 |
| 2022-08-10 | $45.46 | $48.10 | $44.77 | $47.31 | $47.31 | 9,899,039 |
| 2022-08-09 | $44.85 | $45.90 | $40.57 | $41.43 | $41.43 | 9,221,613 |
| 2022-08-08 | $46.89 | $50.77 | $43.23 | $46.46 | $46.46 | 19,293,656 |
| 2022-08-05 | $34.71 | $48.49 | $34.63 | $46.98 | $46.98 | 46,780,010 |
| 2022-08-04 | $34.96 | $37.97 | $32.09 | $33.54 | $33.54 | 14,196,749 |
| 2022-08-03 | $34.75 | $35.59 | $32.50 | $34.90 | $34.90 | 10,012,020 |
| 2022-08-02 | $28.81 | $34.83 | $28.58 | $34.05 | $34.05 | 11,973,268 |
| 2022-08-01 | $28.54 | $31.27 | $28.26 | $30.17 | $30.17 | 7,505,052 |
| 2022-07-29 | $27.16 | $29.60 | $26.08 | $29.15 | $29.15 | 9,705,309 |
| 2022-07-28 | $26.20 | $27.75 | $25.13 | $27.18 | $27.18 | 6,644,544 |
| 2022-07-27 | $25.75 | $26.54 | $24.09 | $26.36 | $26.36 | 10,023,395 |
| 2022-07-26 | $23.98 | $24.44 | $23.23 | $24.18 | $24.18 | 8,400,415 |
| 2022-07-25 | $25.29 | $26.17 | $24.17 | $25.20 | $25.20 | 6,076,021 |
| 2022-07-22 | $27.78 | $28.90 | $24.73 | $25.38 | $25.38 | 10,610,451 |
| 2022-07-21 | $26.83 | $28.93 | $26.53 | $28.21 | $28.21 | 11,623,949 |
| 2022-07-20 | $23.09 | $27.55 | $22.80 | $27.38 | $27.38 | 18,511,467 |
| 2022-07-19 | $22.25 | $22.87 | $20.53 | $22.85 | $22.85 | 11,286,401 |
| 2022-07-18 | $21.95 | $23.59 | $21.68 | $22.25 | $22.25 | 10,544,065 |
| 2022-07-15 | $20.69 | $21.76 | $20.07 | $21.25 | $21.25 | 10,075,318 |
| 2022-07-14 | $20.55 | $20.81 | $19.45 | $20.23 | $20.23 | 10,807,523 |
| 2022-07-13 | $21.00 | $22.47 | $20.18 | $20.97 | $20.97 | 12,994,626 |
| 2022-07-12 | $22.54 | $22.90 | $21.54 | $22.07 | $22.07 | 7,997,296 |
| 2022-07-11 | $24.58 | $24.58 | $21.68 | $22.09 | $22.09 | 12,696,936 |
| 2022-07-08 | $25.88 | $28.49 | $24.71 | $25.09 | $25.09 | 12,923,204 |
| 2022-07-07 | $26.27 | $26.94 | $25.02 | $26.78 | $26.78 | 11,001,460 |
| 2022-07-06 | $27.34 | $28.39 | $25.82 | $26.30 | $26.30 | 12,873,351 |
| 2022-07-05 | $21.30 | $27.85 | $20.66 | $27.58 | $27.58 | 19,820,527 |
| 2022-07-01 | $22.96 | $23.67 | $21.43 | $21.87 | $21.87 | 12,506,730 |
| 2022-06-30 | $23.00 | $24.34 | $21.70 | $22.58 | $22.58 | 12,363,425 |
| 2022-06-29 | $24.17 | $24.56 | $22.20 | $23.11 | $23.11 | 12,202,766 |
| 2022-06-28 | $29.91 | $30.70 | $24.56 | $24.74 | $24.74 | 13,004,864 |
| 2022-06-27 | $31.87 | $32.37 | $28.38 | $30.34 | $30.34 | 8,972,747 |
| 2022-06-24 | $27.72 | $31.56 | $27.28 | $31.52 | $31.52 | 15,434,543 |
| 2022-06-23 | $25.43 | $28.81 | $24.86 | $28.64 | $28.64 | 11,869,891 |
| 2022-06-22 | $24.06 | $26.79 | $24.06 | $25.14 | $25.14 | 7,527,298 |
| 2022-06-21 | $24.96 | $27.42 | $24.80 | $24.91 | $24.91 | 11,799,313 |
| 2022-06-17 | $21.71 | $24.44 | $21.60 | $24.27 | $24.27 | 12,604,959 |
| 2022-06-16 | $22.37 | $23.69 | $20.84 | $21.40 | $21.40 | 10,673,935 |
| 2022-06-15 | $21.96 | $25.42 | $21.62 | $24.43 | $24.43 | 18,479,595 |
| 2022-06-14 | $21.41 | $22.33 | $20.24 | $20.92 | $20.92 | 7,511,465 |
| 2022-06-13 | $20.39 | $21.45 | $19.80 | $21.03 | $21.03 | 12,019,464 |
| 2022-06-10 | $22.87 | $23.74 | $21.61 | $22.01 | $22.01 | 10,458,089 |
| 2022-06-09 | $25.29 | $25.43 | $22.68 | $23.13 | $23.13 | 10,433,497 |
| 2022-06-08 | $25.22 | $27.24 | $24.42 | $25.20 | $25.20 | 8,300,239 |
| 2022-06-07 | $24.16 | $25.45 | $23.60 | $25.41 | $25.41 | 11,166,941 |
| 2022-06-06 | $27.26 | $27.26 | $24.73 | $24.88 | $24.88 | 10,537,011 |
| 2022-06-03 | $29.00 | $29.42 | $26.27 | $26.52 | $26.52 | 9,468,728 |
| 2022-06-02 | $26.15 | $30.64 | $25.26 | $30.08 | $30.08 | 11,900,859 |
| 2022-06-01 | $29.46 | $30.05 | $26.31 | $26.49 | $26.49 | 10,270,686 |
| 2022-05-31 | $33.36 | $34.29 | $28.81 | $29.44 | $29.44 | 9,861,381 |
| 2022-05-27 | $31.99 | $34.40 | $31.70 | $33.85 | $33.85 | 8,703,929 |
| 2022-05-26 | $30.38 | $32.99 | $29.71 | $31.09 | $31.09 | 8,941,977 |
| 2022-05-25 | $26.50 | $31.60 | $26.44 | $30.96 | $30.96 | 18,978,744 |
| 2022-05-24 | $29.63 | $29.76 | $25.69 | $26.65 | $26.65 | 11,874,031 |
| 2022-05-23 | $32.81 | $33.21 | $28.75 | $30.24 | $30.24 | 11,191,098 |
| 2022-05-20 | $33.59 | $33.69 | $30.45 | $33.57 | $33.57 | 10,341,160 |
| 2022-05-19 | $35.06 | $36.38 | $31.80 | $32.88 | $32.88 | 13,666,519 |
| 2022-05-18 | $40.19 | $40.26 | $34.52 | $35.05 | $35.05 | 10,480,860 |
| 2022-05-17 | $39.77 | $41.74 | $37.17 | $41.60 | $41.60 | 13,131,888 |
| 2022-05-16 | $42.48 | $46.35 | $37.90 | $38.40 | $38.40 | 27,920,236 |
| 2022-05-13 | $40.21 | $45.45 | $36.71 | $38.31 | $38.31 | 25,571,033 |
| 2022-05-12 | $29.41 | $45.30 | $28.35 | $37.40 | $37.40 | 41,704,148 |
| 2022-05-11 | $35.73 | $38.64 | $29.13 | $30.00 | $30.00 | 22,941,843 |
| 2022-05-10 | $41.29 | $42.02 | $35.08 | $36.68 | $36.68 | 15,723,774 |
| 2022-05-09 | $46.35 | $46.90 | $38.42 | $38.77 | $38.77 | 14,869,286 |
| 2022-05-06 | $48.02 | $48.15 | $40.76 | $46.48 | $46.48 | 13,184,845 |
| 2022-05-05 | $56.80 | $57.00 | $47.45 | $48.92 | $48.92 | 11,436,864 |
| 2022-05-04 | $54.64 | $59.85 | $52.37 | $59.65 | $59.65 | 10,394,375 |
| 2022-05-03 | $58.01 | $59.68 | $54.90 | $57.33 | $57.33 | 9,700,909 |
| 2022-05-02 | $57.42 | $60.94 | $55.28 | $60.47 | $60.47 | 8,982,945 |
| 2022-04-29 | $65.00 | $68.96 | $57.41 | $57.96 | $57.96 | 10,951,320 |
| 2022-04-28 | $66.53 | $68.36 | $58.23 | $64.37 | $64.37 | 16,411,412 |
| 2022-04-27 | $71.72 | $79.00 | $63.36 | $65.74 | $65.74 | 21,794,517 |
| 2022-04-26 | $81.19 | $81.96 | $70.18 | $70.49 | $70.49 | 11,513,792 |
| 2022-04-25 | $80.99 | $82.57 | $75.34 | $81.21 | $81.21 | 13,634,893 |
| 2022-04-22 | $88.41 | $91.40 | $82.25 | $83.75 | $83.75 | 18,516,518 |
| 2022-04-21 | $86.01 | $95.00 | $79.28 | $83.14 | $83.14 | 17,301,973 |
| 2022-04-20 | $100.84 | $101.79 | $92.15 | $92.50 | $92.50 | 5,346,136 |
| 2022-04-19 | $95.76 | $103.42 | $94.85 | $101.77 | $101.77 | 2,855,930 |
| 2022-04-18 | $99.82 | $100.40 | $93.99 | $96.55 | $96.55 | 3,223,143 |
| 2022-04-14 | $105.64 | $105.86 | $98.12 | $101.53 | $101.53 | 3,128,109 |
| 2022-04-13 | $99.73 | $107.17 | $97.05 | $105.09 | $105.09 | 3,266,183 |
| 2022-04-12 | $106.64 | $111.68 | $98.50 | $100.78 | $100.78 | 4,698,037 |
| 2022-04-11 | $105.00 | $114.24 | $102.56 | $106.01 | $106.01 | 3,666,836 |
| 2022-04-08 | $110.12 | $113.94 | $106.13 | $107.31 | $107.31 | 3,233,803 |
| 2022-04-07 | $111.76 | $116.15 | $106.10 | $111.23 | $111.23 | 4,097,267 |
| 2022-04-06 | $117.01 | $117.11 | $107.03 | $113.73 | $113.73 | 4,791,022 |
| 2022-04-05 | $126.27 | $129.43 | $118.23 | $121.46 | $121.46 | 4,330,562 |
| 2022-04-04 | $119.32 | $134.68 | $119.32 | $132.96 | $132.96 | 4,209,542 |
| 2022-04-01 | $119.87 | $123.35 | $116.72 | $119.46 | $119.46 | 2,588,479 |
| 2022-03-31 | $126.11 | $126.55 | $118.45 | $119.29 | $119.29 | 2,664,044 |
| 2022-03-30 | $134.29 | $138.65 | $125.27 | $125.98 | $125.98 | 3,251,173 |
| 2022-03-29 | $134.75 | $140.12 | $129.66 | $138.69 | $138.69 | 3,520,921 |
| 2022-03-28 | $127.00 | $129.86 | $119.61 | $129.86 | $129.86 | 4,058,271 |
| 2022-03-25 | $149.17 | $149.69 | $125.80 | $128.52 | $128.52 | 5,344,980 |
| 2022-03-24 | $140.77 | $149.07 | $133.53 | $148.65 | $148.65 | 2,845,754 |
| 2022-03-23 | $138.37 | $150.84 | $132.22 | $141.19 | $141.19 | 3,588,096 |
| 2022-03-22 | $134.81 | $143.98 | $128.99 | $141.28 | $141.28 | 4,060,155 |
| 2022-03-21 | $140.03 | $144.00 | $133.50 | $136.31 | $136.31 | 4,031,817 |
| 2022-03-18 | $133.81 | $146.25 | $132.94 | $142.43 | $142.43 | 5,735,297 |
| 2022-03-17 | $126.41 | $135.85 | $124.56 | $134.86 | $134.86 | 4,988,837 |
| 2022-03-16 | $123.52 | $130.78 | $120.91 | $129.45 | $129.45 | 5,923,137 |
| 2022-03-15 | $106.45 | $122.30 | $104.03 | $120.44 | $120.44 | 4,915,993 |
| 2022-03-14 | $111.47 | $121.18 | $104.53 | $105.48 | $105.48 | 5,162,704 |
| 2022-03-11 | $114.99 | $118.24 | $110.15 | $113.79 | $113.79 | 3,621,037 |
| 2022-03-10 | $114.00 | $114.95 | $106.80 | $113.48 | $113.48 | 2,902,712 |
| 2022-03-09 | $115.00 | $122.85 | $113.01 | $116.55 | $116.55 | 4,107,991 |
| 2022-03-08 | $105.87 | $115.32 | $97.70 | $105.20 | $105.20 | 5,317,205 |
| 2022-03-07 | $106.88 | $110.74 | $99.71 | $104.94 | $104.94 | 6,718,508 |
| 2022-03-04 | $123.27 | $123.50 | $102.19 | $103.84 | $103.84 | 9,902,638 |
| 2022-03-03 | $142.93 | $144.13 | $122.29 | $123.33 | $123.33 | 4,766,998 |
| 2022-03-02 | $142.89 | $145.00 | $134.65 | $138.61 | $138.61 | 3,061,467 |
| 2022-03-01 | $148.73 | $149.79 | $135.32 | $145.06 | $145.06 | 3,880,299 |
| 2022-02-28 | $149.20 | $155.92 | $145.50 | $150.47 | $150.47 | 4,589,599 |
| 2022-02-25 | $135.02 | $156.68 | $121.19 | $152.57 | $152.57 | 11,458,098 |
| 2022-02-24 | $107.64 | $127.67 | $107.50 | $126.05 | $126.05 | 6,576,533 |
| 2022-02-23 | $119.26 | $123.47 | $113.29 | $113.65 | $113.65 | 3,348,233 |
| 2022-02-22 | $125.02 | $128.75 | $116.93 | $119.25 | $119.25 | 3,125,960 |
| 2022-02-18 | $135.41 | $137.76 | $125.25 | $126.40 | $126.40 | 2,846,470 |
| 2022-02-17 | $137.35 | $145.77 | $132.56 | $135.23 | $135.23 | 2,812,511 |
| 2022-02-16 | $141.00 | $141.29 | $133.03 | $138.62 | $138.62 | 2,394,609 |
| 2022-02-15 | $143.34 | $147.40 | $137.11 | $142.50 | $142.50 | 2,373,193 |
| 2022-02-14 | $140.02 | $146.73 | $137.30 | $140.63 | $140.63 | 3,443,058 |
| 2022-02-11 | $154.94 | $159.02 | $137.85 | $141.35 | $141.35 | 3,084,710 |
| 2022-02-10 | $156.00 | $163.18 | $152.55 | $154.54 | $154.54 | 3,100,959 |
| 2022-02-09 | $156.66 | $162.89 | $152.19 | $162.69 | $162.69 | 1,760,823 |
| 2022-02-08 | $143.62 | $154.30 | $142.67 | $153.13 | $153.13 | 2,119,911 |
| 2022-02-07 | $148.69 | $158.97 | $143.76 | $146.33 | $146.33 | 2,031,407 |
| 2022-02-04 | $150.04 | $156.89 | $144.49 | $150.31 | $150.31 | 2,427,032 |
| 2022-02-03 | $152.95 | $155.56 | $143.75 | $146.94 | $146.94 | 2,559,518 |
| 2022-02-02 | $164.25 | $167.00 | $153.55 | $158.40 | $158.40 | 2,345,416 |
| 2022-02-01 | $164.02 | $166.51 | $153.64 | $164.78 | $164.78 | 3,150,880 |
| 2022-01-31 | $146.42 | $163.15 | $146.03 | $162.06 | $162.06 | 3,480,896 |
| 2022-01-28 | $144.73 | $151.79 | $134.69 | $145.99 | $145.99 | 2,968,087 |
| 2022-01-27 | $142.61 | $144.83 | $133.42 | $141.68 | $141.68 | 3,812,392 |
| 2022-01-26 | $153.17 | $155.00 | $137.75 | $140.95 | $140.95 | 4,193,862 |
| 2022-01-25 | $153.00 | $159.95 | $139.65 | $146.53 | $146.53 | 5,542,955 |
| 2022-01-24 | $132.00 | $160.73 | $130.25 | $157.90 | $157.90 | 7,553,915 |
| 2022-01-21 | $153.67 | $155.48 | $133.88 | $135.65 | $135.65 | 5,721,101 |
| 2022-01-20 | $158.05 | $175.40 | $157.27 | $157.99 | $157.99 | 4,877,747 |
| 2022-01-19 | $163.23 | $168.54 | $153.02 | $157.13 | $157.13 | 3,931,653 |
| 2022-01-18 | $152.12 | $169.89 | $148.22 | $162.09 | $162.09 | 4,968,535 |
| 2022-01-14 | $160.61 | $165.50 | $147.67 | $156.39 | $156.39 | 7,179,344 |
| 2022-01-13 | $179.99 | $180.58 | $161.25 | $163.00 | $163.00 | 3,925,840 |
| 2022-01-12 | $184.76 | $186.00 | $173.29 | $177.53 | $177.53 | 4,508,331 |
| 2022-01-11 | $179.44 | $193.23 | $178.50 | $186.20 | $186.20 | 2,295,261 |
| 2022-01-10 | $180.00 | $183.76 | $171.81 | $183.44 | $183.44 | 4,592,680 |
| 2022-01-07 | $188.73 | $195.98 | $184.58 | $184.71 | $184.71 | 3,044,557 |
| 2022-01-06 | $196.63 | $202.69 | $184.38 | $191.38 | $191.38 | 4,489,156 |
| 2022-01-05 | $217.69 | $218.19 | $197.49 | $198.00 | $198.00 | 2,962,642 |
| 2022-01-04 | $238.30 | $240.58 | $209.16 | $220.94 | $220.94 | 2,627,237 |
| 2022-01-03 | $234.38 | $239.64 | $228.99 | $239.63 | $239.63 | 1,045,540 |
| 2021-12-31 | $232.49 | $234.31 | $225.71 | $231.79 | $231.79 | 1,672,858 |
| 2021-12-30 | $225.29 | $237.73 | $224.86 | $233.08 | $233.08 | 1,246,586 |
| 2021-12-29 | $234.29 | $234.29 | $224.78 | $225.29 | $225.29 | 978,034 |
| 2021-12-28 | $233.00 | $237.22 | $229.97 | $233.76 | $233.76 | 1,185,836 |
| 2021-12-27 | $239.85 | $241.99 | $231.09 | $232.18 | $232.18 | 1,496,041 |
| 2021-12-23 | $238.00 | $245.83 | $236.38 | $240.78 | $240.78 | 2,105,454 |
| 2021-12-22 | $226.09 | $238.09 | $225.49 | $237.84 | $237.84 | 2,348,318 |
| 2021-12-21 | $209.00 | $227.17 | $207.01 | $227.00 | $227.00 | 2,737,914 |
| 2021-12-20 | $219.59 | $221.97 | $204.99 | $205.61 | $205.61 | 3,004,180 |
| 2021-12-17 | $200.53 | $224.99 | $194.70 | $223.59 | $223.59 | 6,777,196 |
| 2021-12-16 | $227.52 | $230.05 | $197.43 | $204.12 | $204.12 | 6,309,883 |
| 2021-12-15 | $237.14 | $239.41 | $215.66 | $226.50 | $226.50 | 4,645,223 |
| 2021-12-14 | $259.99 | $259.99 | $240.30 | $241.00 | $241.00 | 4,426,341 |
| 2021-12-13 | $270.18 | $274.35 | $261.55 | $264.02 | $264.02 | 1,875,128 |
| 2021-12-10 | $269.54 | $272.65 | $263.50 | $270.82 | $270.82 | 1,598,441 |
| 2021-12-09 | $266.76 | $270.54 | $265.09 | $268.04 | $268.04 | 2,828,924 |
| 2021-12-08 | $265.00 | $269.53 | $260.88 | $267.87 | $267.87 | 1,155,883 |
| 2021-12-07 | $267.50 | $269.45 | $261.62 | $263.99 | $263.99 | 1,378,552 |
| 2021-12-06 | $261.94 | $268.82 | $255.17 | $263.12 | $263.12 | 1,639,742 |
| 2021-12-03 | $266.00 | $268.33 | $245.39 | $261.35 | $261.35 | 3,509,697 |
| 2021-12-02 | $264.23 | $270.37 | $257.98 | $265.65 | $265.65 | 2,350,269 |
| 2021-12-01 | $282.01 | $286.25 | $265.49 | $266.54 | $266.54 | 2,436,391 |
| 2021-11-30 | $293.01 | $293.52 | $277.54 | $280.42 | $280.42 | 2,296,391 |
| 2021-11-29 | $293.15 | $296.70 | $290.15 | $291.97 | $291.97 | 1,084,257 |
| 2021-11-26 | $290.60 | $295.97 | $287.87 | $291.11 | $291.11 | 816,822 |
| 2021-11-24 | $279.18 | $291.00 | $276.09 | $290.20 | $290.20 | 1,404,682 |
| 2021-11-23 | $281.64 | $285.50 | $276.08 | $282.01 | $282.01 | 1,429,731 |
| 2021-11-22 | $294.11 | $294.11 | $280.06 | $284.69 | $284.69 | 1,495,438 |
| 2021-11-19 | $289.35 | $293.21 | $285.43 | $291.72 | $291.72 | 655,006 |
| 2021-11-18 | $292.60 | $292.75 | $282.30 | $288.62 | $288.62 | 725,565 |
| 2021-11-17 | $301.42 | $304.33 | $291.83 | $292.24 | $292.24 | 732,804 |
| 2021-11-16 | $298.51 | $301.23 | $295.92 | $300.79 | $300.79 | 791,313 |
| 2021-11-15 | $296.22 | $302.46 | $295.84 | $298.18 | $298.18 | 772,145 |
| 2021-11-12 | $290.00 | $294.87 | $285.51 | $294.43 | $294.43 | 1,005,270 |
| 2021-11-11 | $286.34 | $287.81 | $279.29 | $286.28 | $286.28 | 1,342,651 |
| 2021-11-10 | $293.06 | $295.10 | $284.66 | $287.26 | $287.26 | 1,404,231 |
| 2021-11-09 | $295.54 | $300.63 | $293.33 | $295.85 | $295.85 | 764,880 |
| 2021-11-08 | $294.11 | $298.78 | $290.91 | $292.73 | $292.73 | 1,163,663 |
| 2021-11-05 | $289.83 | $307.11 | $275.33 | $297.89 | $297.89 | 2,478,372 |
| 2021-11-04 | $301.22 | $302.14 | $295.06 | $300.59 | $300.59 | 1,318,401 |
| 2021-11-03 | $300.31 | $305.94 | $298.84 | $301.41 | $301.41 | 662,282 |
| 2021-11-02 | $301.00 | $304.24 | $298.12 | $300.30 | $300.30 | 913,642 |
| 2021-11-01 | $302.82 | $309.50 | $299.67 | $301.92 | $301.92 | 879,214 |
| 2021-10-29 | $295.91 | $308.01 | $295.91 | $303.18 | $303.18 | 833,246 |
| 2021-10-28 | $291.58 | $299.74 | $290.92 | $297.96 | $297.96 | 1,053,234 |
| 2021-10-27 | $303.95 | $305.99 | $289.33 | $291.53 | $291.53 | 1,292,126 |
| 2021-10-26 | $295.09 | $295.88 | $288.33 | $291.56 | $291.56 | 566,976 |
| 2021-10-25 | $298.07 | $299.75 | $289.08 | $292.23 | $292.23 | 643,388 |
| 2021-10-22 | $297.71 | $299.04 | $292.46 | $297.59 | $297.59 | 753,032 |
| 2021-10-21 | $290.96 | $305.80 | $290.06 | $301.76 | $301.76 | 968,506 |
| 2021-10-20 | $291.30 | $294.39 | $287.75 | $289.03 | $289.03 | 537,363 |
| 2021-10-19 | $291.66 | $295.71 | $288.68 | $290.85 | $290.85 | 666,354 |
| 2021-10-18 | $286.00 | $291.62 | $286.00 | $288.94 | $288.94 | 658,589 |
| 2021-10-15 | $286.92 | $291.62 | $285.00 | $287.06 | $287.06 | 615,967 |
| 2021-10-14 | $285.80 | $289.41 | $282.85 | $284.08 | $284.08 | 483,745 |
| 2021-10-13 | $284.42 | $284.92 | $280.25 | $282.54 | $282.54 | 708,512 |
| 2021-10-12 | $286.05 | $287.57 | $281.04 | $281.48 | $281.48 | 776,900 |
| 2021-10-11 | $289.82 | $290.18 | $282.07 | $282.74 | $282.74 | 663,228 |
| 2021-10-08 | $286.13 | $288.11 | $282.19 | $282.43 | $282.43 | 749,361 |
| 2021-10-07 | $290.99 | $293.11 | $284.34 | $285.31 | $285.31 | 874,619 |
| 2021-10-06 | $281.08 | $290.69 | $280.00 | $285.76 | $285.76 | 633,717 |
| 2021-10-05 | $295.02 | $295.31 | $282.81 | $286.78 | $286.78 | 1,185,087 |
| 2021-10-04 | $298.26 | $299.98 | $286.82 | $294.07 | $294.07 | 1,019,889 |
| 2021-10-01 | $305.14 | $305.14 | $292.95 | $302.83 | $302.83 | 970,470 |
| 2021-09-30 | $297.86 | $307.54 | $294.99 | $301.54 | $301.54 | 1,160,463 |
| 2021-09-29 | $309.00 | $309.98 | $304.17 | $305.81 | $305.81 | 568,045 |
| 2021-09-28 | $315.76 | $316.91 | $301.96 | $305.78 | $305.78 | 2,642,689 |
| 2021-09-27 | $320.39 | $322.40 | $316.10 | $319.12 | $319.12 | 1,225,617 |
| 2021-09-24 | $319.09 | $324.38 | $315.56 | $321.99 | $321.99 | 595,883 |
| 2021-09-23 | $323.38 | $328.97 | $316.28 | $319.25 | $319.25 | 808,083 |
| 2021-09-22 | $319.80 | $325.22 | $318.17 | $321.06 | $321.06 | 985,068 |
| 2021-09-21 | $330.48 | $332.76 | $318.00 | $318.22 | $318.22 | 814,914 |
| 2021-09-20 | $322.21 | $327.12 | $314.72 | $326.50 | $326.50 | 1,089,429 |
| 2021-09-17 | $340.21 | $343.18 | $329.48 | $330.10 | $330.10 | 2,120,877 |
| 2021-09-16 | $325.33 | $345.98 | $323.61 | $342.24 | $342.24 | 1,158,259 |
| 2021-09-15 | $332.57 | $332.57 | $325.45 | $329.86 | $329.86 | 540,350 |
| 2021-09-14 | $327.58 | $338.59 | $326.74 | $329.07 | $329.07 | 698,244 |
| 2021-09-13 | $330.26 | $331.95 | $316.79 | $326.06 | $326.06 | 649,057 |
| 2021-09-10 | $331.86 | $333.40 | $324.41 | $329.72 | $329.72 | 570,875 |
| 2021-09-09 | $327.46 | $334.91 | $327.28 | $328.81 | $328.81 | 483,346 |
| 2021-09-08 | $330.48 | $331.92 | $325.09 | $328.90 | $328.90 | 395,983 |
| 2021-09-07 | $330.02 | $333.45 | $326.80 | $330.18 | $330.18 | 583,625 |
| 2021-09-03 | $319.00 | $329.32 | $316.36 | $328.66 | $328.66 | 649,449 |
| 2021-09-02 | $332.76 | $334.19 | $319.66 | $320.02 | $320.02 | 879,984 |
| 2021-09-01 | $328.84 | $333.28 | $325.94 | $330.48 | $330.48 | 858,862 |
| 2021-08-31 | $340.00 | $340.00 | $323.13 | $328.06 | $328.06 | 1,141,257 |
| 2021-08-30 | $339.09 | $341.69 | $332.70 | $337.76 | $337.76 | 833,548 |
| 2021-08-27 | $345.86 | $348.96 | $336.50 | $337.52 | $337.52 | 1,638,278 |
| 2021-08-26 | $352.25 | $357.10 | $349.28 | $351.74 | $351.74 | 407,307 |
| 2021-08-25 | $355.05 | $358.20 | $352.50 | $354.39 | $354.39 | 461,765 |
| 2021-08-24 | $361.12 | $363.09 | $352.49 | $353.39 | $353.39 | 458,339 |
| 2021-08-23 | $349.76 | $360.28 | $349.76 | $357.58 | $357.58 | 674,757 |
| 2021-08-20 | $350.08 | $353.01 | $345.36 | $349.76 | $349.76 | 589,541 |
| 2021-08-19 | $349.99 | $354.52 | $347.50 | $349.95 | $349.95 | 588,148 |
| 2021-08-18 | $354.20 | $355.03 | $341.45 | $350.66 | $350.66 | 1,009,566 |
| 2021-08-17 | $354.88 | $356.93 | $348.20 | $352.29 | $352.29 | 1,275,606 |
| 2021-08-16 | $359.11 | $364.13 | $354.13 | $361.50 | $361.50 | 922,444 |
| 2021-08-13 | $358.35 | $361.95 | $357.89 | $360.98 | $360.98 | 597,831 |
| 2021-08-12 | $360.54 | $365.04 | $356.81 | $358.15 | $358.15 | 673,402 |
| 2021-08-11 | $367.38 | $375.30 | $356.60 | $360.70 | $360.70 | 1,418,897 |
| 2021-08-10 | $359.54 | $376.83 | $358.96 | $370.10 | $370.10 | 1,902,862 |
| 2021-08-09 | $343.75 | $357.86 | $339.11 | $356.34 | $356.34 | 1,682,078 |
| 2021-08-06 | $365.45 | $372.01 | $338.50 | $345.65 | $345.65 | 3,398,440 |
| 2021-08-05 | $328.45 | $337.91 | $328.26 | $337.00 | $337.00 | 1,122,181 |
| 2021-08-04 | $331.40 | $334.99 | $326.47 | $330.91 | $330.91 | 666,673 |
| 2021-08-03 | $333.95 | $335.02 | $328.00 | $332.37 | $332.37 | 749,589 |
| 2021-08-02 | $338.00 | $338.05 | $333.36 | $333.95 | $333.95 | 741,443 |
| 2021-07-30 | $336.40 | $341.85 | $334.30 | $337.56 | $337.56 | 851,864 |
| 2021-07-29 | $337.74 | $340.73 | $335.40 | $339.19 | $339.19 | 1,046,568 |
| 2021-07-28 | $339.08 | $344.32 | $333.42 | $339.32 | $339.32 | 963,464 |
| 2021-07-27 | $337.02 | $338.92 | $327.25 | $336.99 | $336.99 | 1,377,812 |
| 2021-07-26 | $338.80 | $339.10 | $334.46 | $336.64 | $336.64 | 724,804 |
| 2021-07-23 | $334.77 | $341.40 | $327.96 | $338.92 | $338.92 | 1,092,877 |
| 2021-07-22 | $330.44 | $338.88 | $330.44 | $335.23 | $335.23 | 1,064,523 |
| 2021-07-21 | $323.67 | $332.50 | $321.00 | $331.70 | $331.70 | 1,135,853 |
| 2021-07-20 | $314.67 | $328.26 | $312.50 | $325.34 | $325.34 | 1,760,848 |
| 2021-07-19 | $307.97 | $311.21 | $302.94 | $311.04 | $311.04 | 1,454,100 |
| 2021-07-16 | $314.38 | $318.85 | $312.00 | $313.27 | $313.27 | 1,281,426 |
| 2021-07-15 | $314.43 | $319.82 | $306.74 | $311.20 | $311.20 | 1,481,146 |
| 2021-07-14 | $323.49 | $324.44 | $312.42 | $314.43 | $314.43 | 1,854,163 |
| 2021-07-13 | $325.13 | $329.10 | $320.88 | $323.07 | $323.07 | 1,329,202 |
| 2021-07-12 | $323.33 | $326.81 | $321.83 | $324.12 | $324.12 | 654,826 |
| 2021-07-09 | $323.31 | $327.78 | $319.65 | $323.42 | $323.42 | 1,252,623 |
| 2021-07-08 | $308.94 | $322.62 | $308.77 | $322.51 | $322.51 | 1,727,146 |
| 2021-07-07 | $317.00 | $320.02 | $312.06 | $316.88 | $316.88 | 898,101 |
| 2021-07-06 | $312.39 | $322.13 | $310.54 | $316.24 | $316.24 | 1,018,526 |
| 2021-07-02 | $310.00 | $313.55 | $307.11 | $312.08 | $312.08 | 850,127 |
| 2021-07-01 | $300.00 | $308.50 | $297.28 | $308.01 | $308.01 | 712,125 |
| 2021-06-30 | $301.67 | $307.45 | $299.25 | $301.82 | $301.82 | 841,721 |
| 2021-06-29 | $301.63 | $303.41 | $296.61 | $301.72 | $301.72 | 1,803,312 |
| 2021-06-28 | $299.94 | $310.06 | $299.33 | $305.47 | $305.47 | 1,936,451 |
| 2021-06-25 | $306.33 | $306.50 | $298.09 | $300.16 | $300.16 | 2,346,105 |
| 2021-06-24 | $318.81 | $319.50 | $303.01 | $304.51 | $304.51 | 1,725,456 |
| 2021-06-23 | $306.50 | $316.17 | $305.65 | $314.73 | $314.73 | 1,336,998 |
| 2021-06-22 | $298.16 | $314.50 | $296.87 | $313.10 | $313.10 | 2,787,212 |
| 2021-06-21 | $297.39 | $299.26 | $286.38 | $295.73 | $295.73 | 1,648,788 |
| 2021-06-18 | $291.71 | $296.62 | $288.17 | $294.32 | $294.32 | 2,017,018 |
| 2021-06-17 | $281.74 | $292.00 | $280.30 | $291.16 | $291.16 | 2,260,312 |
| 2021-06-16 | $273.06 | $281.58 | $272.00 | $279.46 | $279.46 | 1,564,503 |
| 2021-06-15 | $277.00 | $277.67 | $269.00 | $273.20 | $273.20 | 903,967 |
| 2021-06-14 | $274.75 | $279.89 | $274.74 | $278.69 | $278.69 | 855,843 |
| 2021-06-11 | $268.65 | $275.00 | $267.06 | $274.66 | $274.66 | 862,308 |
| 2021-06-10 | $264.81 | $268.39 | $263.75 | $266.67 | $266.67 | 1,359,070 |
| 2021-06-09 | $275.65 | $276.78 | $264.07 | $264.51 | $264.51 | 1,142,996 |
| 2021-06-08 | $280.00 | $280.59 | $272.75 | $276.33 | $276.33 | 1,118,856 |
| 2021-06-07 | $278.44 | $281.18 | $273.96 | $279.85 | $279.85 | 1,153,871 |
| 2021-06-04 | $275.00 | $280.01 | $272.66 | $279.87 | $279.87 | 776,662 |
| 2021-06-03 | $274.54 | $278.14 | $268.91 | $273.90 | $273.90 | 909,822 |
| 2021-06-02 | $274.50 | $281.72 | $271.31 | $278.65 | $278.65 | 1,293,773 |
| 2021-06-01 | $267.26 | $275.85 | $259.84 | $273.14 | $273.14 | 1,399,501 |
| 2021-05-28 | $265.32 | $269.53 | $264.51 | $265.09 | $265.09 | 926,202 |
| 2021-05-27 | $262.50 | $273.00 | $256.50 | $267.07 | $267.07 | 2,025,016 |
| 2021-05-26 | $260.38 | $262.64 | $253.96 | $259.13 | $259.13 | 1,105,205 |
| 2021-05-25 | $256.81 | $263.76 | $256.08 | $259.80 | $259.80 | 1,765,093 |
| 2021-05-24 | $248.86 | $259.51 | $247.65 | $253.80 | $253.80 | 1,541,360 |
| 2021-05-21 | $243.82 | $247.24 | $240.01 | $246.42 | $246.42 | 1,479,113 |
| 2021-05-20 | $229.72 | $243.00 | $228.58 | $241.71 | $241.71 | 2,103,647 |
| 2021-05-19 | $221.07 | $232.22 | $219.40 | $228.15 | $228.15 | 2,199,684 |
| 2021-05-18 | $228.28 | $230.57 | $223.87 | $227.35 | $227.35 | 2,317,363 |
| 2021-05-17 | $235.03 | $238.74 | $222.00 | $226.56 | $226.56 | 5,600,059 |
| 2021-05-14 | $227.30 | $239.58 | $227.30 | $237.53 | $237.53 | 1,097,737 |
| 2021-05-13 | $229.67 | $233.09 | $223.31 | $223.87 | $223.87 | 1,943,577 |
| 2021-05-12 | $233.43 | $234.98 | $222.79 | $226.54 | $226.54 | 3,114,265 |
| 2021-05-11 | $231.73 | $245.41 | $229.69 | $239.19 | $239.19 | 2,323,676 |
| 2021-05-10 | $243.11 | $245.87 | $236.25 | $242.18 | $242.18 | 2,617,696 |
| 2021-05-07 | $259.00 | $261.97 | $246.49 | $247.81 | $247.81 | 3,587,906 |
| 2021-05-06 | $276.84 | $278.35 | $258.38 | $263.45 | $263.45 | 3,424,914 |
| 2021-05-05 | $293.27 | $293.65 | $279.25 | $280.62 | $280.62 | 1,167,056 |
| 2021-05-04 | $285.75 | $290.55 | $276.59 | $289.23 | $289.23 | 1,632,231 |
| 2021-05-03 | $297.43 | $297.93 | $289.00 | $290.00 | $290.00 | 1,270,927 |
| 2021-04-30 | $285.26 | $290.17 | $282.10 | $285.26 | $285.26 | 715,538 |
| 2021-04-29 | $294.76 | $297.00 | $284.01 | $288.74 | $288.74 | 739,532 |
| 2021-04-28 | $295.00 | $298.52 | $289.30 | $293.49 | $293.49 | 609,616 |
| 2021-04-27 | $295.94 | $301.16 | $291.73 | $294.76 | $294.76 | 755,804 |
| 2021-04-26 | $279.31 | $296.33 | $278.00 | $294.39 | $294.39 | 2,085,271 |
| 2021-04-23 | $266.98 | $278.01 | $260.41 | $278.01 | $278.01 | 1,207,600 |
| 2021-04-22 | $270.19 | $270.35 | $258.44 | $265.01 | $265.01 | 1,035,093 |
| 2021-04-21 | $258.00 | $270.30 | $255.01 | $268.18 | $268.18 | 947,252 |
| 2021-04-20 | $276.51 | $276.81 | $258.68 | $262.63 | $262.63 | 1,925,720 |
| 2021-04-19 | $273.86 | $279.14 | $269.25 | $276.50 | $276.50 | 950,905 |
| 2021-04-16 | $283.25 | $283.25 | $272.25 | $275.09 | $275.09 | 806,645 |
| 2021-04-15 | $272.92 | $285.96 | $269.24 | $281.69 | $281.69 | 1,454,625 |
| 2021-04-14 | $278.00 | $282.18 | $268.30 | $270.09 | $270.09 | 1,032,807 |
| 2021-04-13 | $272.19 | $277.85 | $268.08 | $276.71 | $276.71 | 741,433 |
| 2021-04-12 | $266.35 | $270.81 | $259.37 | $269.28 | $269.28 | 960,660 |
| 2021-04-09 | $273.41 | $273.41 | $265.18 | $271.30 | $271.30 | 739,481 |
| 2021-04-08 | $268.20 | $273.99 | $267.44 | $271.00 | $271.00 | 895,548 |
| 2021-04-07 | $273.11 | $276.20 | $266.88 | $267.30 | $267.30 | 771,324 |
| 2021-04-06 | $267.54 | $281.86 | $264.28 | $277.60 | $277.60 | 1,294,154 |
| 2021-04-05 | $270.72 | $271.00 | $259.57 | $267.33 | $267.33 | 710,879 |
| 2021-04-01 | $266.19 | $275.95 | $264.00 | $265.32 | $265.32 | 874,712 |
| 2021-03-31 | $261.88 | $267.05 | $258.18 | $262.40 | $262.40 | 1,071,900 |
| 2021-03-30 | $246.00 | $257.08 | $243.19 | $254.50 | $254.50 | 1,059,668 |
| 2021-03-29 | $258.87 | $260.88 | $244.45 | $248.71 | $248.71 | 1,327,314 |
| 2021-03-26 | $256.70 | $262.36 | $249.68 | $259.00 | $259.00 | 1,123,848 |
| 2021-03-25 | $245.85 | $257.99 | $240.58 | $256.36 | $256.36 | 2,120,827 |
| 2021-03-24 | $277.09 | $277.18 | $252.07 | $252.85 | $252.85 | 1,444,642 |
| 2021-03-23 | $272.24 | $283.99 | $272.05 | $274.17 | $274.17 | 1,515,443 |
| 2021-03-22 | $269.89 | $277.87 | $266.00 | $273.92 | $273.92 | 1,178,885 |
| 2021-03-19 | $262.21 | $273.68 | $260.13 | $269.22 | $269.22 | 1,907,018 |
| 2021-03-18 | $282.00 | $282.00 | $261.05 | $262.81 | $262.81 | 1,606,993 |
| 2021-03-17 | $278.77 | $290.25 | $272.01 | $286.28 | $286.28 | 1,142,055 |
| 2021-03-16 | $289.30 | $291.78 | $278.21 | $283.65 | $283.65 | 1,090,854 |
| 2021-03-15 | $287.97 | $288.65 | $275.11 | $284.46 | $284.46 | 814,311 |
| 2021-03-12 | $271.75 | $288.56 | $263.51 | $286.69 | $286.69 | 1,335,116 |
| 2021-03-11 | $271.54 | $279.55 | $264.96 | $277.04 | $277.04 | 1,248,734 |
| 2021-03-10 | $264.48 | $274.08 | $257.00 | $260.45 | $260.45 | 1,176,288 |
| 2021-03-09 | $260.82 | $261.99 | $252.26 | $260.42 | $260.42 | 1,523,914 |
| 2021-03-08 | $262.01 | $263.77 | $240.52 | $241.19 | $241.19 | 2,005,074 |
| 2021-03-05 | $273.19 | $273.93 | $242.50 | $261.54 | $261.54 | 2,729,378 |
| 2021-03-04 | $282.01 | $291.87 | $263.91 | $269.99 | $269.99 | 2,445,347 |
| 2021-03-03 | $313.50 | $314.33 | $284.77 | $288.13 | $288.13 | 2,001,314 |
| 2021-03-02 | $311.92 | $323.39 | $310.99 | $314.84 | $314.84 | 1,669,933 |
| 2021-03-01 | $289.12 | $312.19 | $289.09 | $311.92 | $311.92 | 2,522,789 |
| 2021-02-26 | $278.00 | $295.77 | $265.00 | $283.50 | $283.50 | 3,300,242 |
| 2021-02-25 | $281.89 | $290.17 | $259.32 | $263.66 | $263.66 | 1,555,291 |
| 2021-02-24 | $283.10 | $286.42 | $268.47 | $284.94 | $284.94 | 1,108,430 |
| 2021-02-23 | $272.79 | $283.49 | $253.00 | $280.27 | $280.27 | 1,694,668 |
| 2021-02-22 | $304.37 | $306.38 | $280.00 | $281.94 | $281.94 | 1,393,444 |
| 2021-02-19 | $295.73 | $314.56 | $295.73 | $308.74 | $308.74 | 1,429,500 |
| 2021-02-18 | $292.50 | $300.84 | $288.00 | $295.40 | $295.40 | 829,172 |
| 2021-02-17 | $291.98 | $298.32 | $286.15 | $295.61 | $295.61 | 977,214 |
| 2021-02-16 | $300.79 | $310.80 | $293.05 | $296.25 | $296.25 | 1,010,729 |
| 2021-02-12 | $294.28 | $304.48 | $289.94 | $296.05 | $296.05 | 901,712 |
| 2021-02-11 | $300.00 | $300.79 | $291.40 | $294.34 | $294.34 | 801,318 |
| 2021-02-10 | $295.70 | $300.59 | $286.33 | $297.93 | $297.93 | 944,151 |
| 2021-02-09 | $291.33 | $299.87 | $282.52 | $292.91 | $292.91 | 1,045,811 |
| 2021-02-08 | $288.90 | $294.53 | $283.12 | $288.16 | $288.16 | 969,675 |
| 2021-02-05 | $288.00 | $292.40 | $279.75 | $288.15 | $288.15 | 936,838 |
| 2021-02-04 | $287.03 | $291.06 | $278.51 | $284.53 | $284.53 | 1,113,336 |
| 2021-02-03 | $281.57 | $289.17 | $273.00 | $283.81 | $283.81 | 1,063,748 |
| 2021-02-02 | $270.00 | $287.66 | $266.48 | $280.65 | $280.65 | 1,637,966 |
| 2021-02-01 | $265.33 | $270.00 | $255.16 | $264.24 | $264.24 | 1,440,652 |
| 2021-01-29 | $254.00 | $265.46 | $246.55 | $261.19 | $261.19 | 1,794,990 |
| 2021-01-28 | $246.61 | $267.80 | $246.00 | $256.01 | $256.01 | 2,566,561 |
| 2021-01-27 | $257.31 | $258.50 | $235.13 | $239.31 | $239.31 | 3,480,190 |
| 2021-01-26 | $273.50 | $278.80 | $260.80 | $261.33 | $261.33 | 1,153,398 |
| 2021-01-25 | $278.23 | $284.92 | $262.69 | $272.81 | $272.81 | 1,366,291 |
| 2021-01-22 | $272.72 | $276.87 | $268.21 | $273.47 | $273.47 | 981,598 |
| 2021-01-21 | $271.00 | $276.81 | $267.02 | $272.55 | $272.55 | 1,000,719 |
| 2021-01-20 | $276.75 | $278.40 | $267.54 | $269.88 | $269.88 | 1,145,362 |
| 2021-01-19 | $290.00 | $290.13 | $273.66 | $275.00 | $275.00 | 1,568,205 |
| 2021-01-15 | $293.50 | $295.50 | $282.01 | $287.57 | $287.57 | 2,168,613 |
| 2021-01-14 | $291.53 | $302.46 | $289.15 | $296.83 | $296.83 | 1,912,424 |
| 2021-01-13 | $288.40 | $295.13 | $286.64 | $289.43 | $289.43 | 1,338,632 |
| 2021-01-12 | $277.05 | $292.44 | $276.39 | $288.44 | $288.44 | 1,981,075 |
| 2021-01-11 | $274.49 | $279.50 | $265.71 | $274.13 | $274.13 | 932,614 |
| 2021-01-08 | $273.00 | $279.60 | $266.02 | $278.44 | $278.44 | 1,543,414 |
| 2021-01-07 | $256.32 | $276.45 | $256.21 | $270.16 | $270.16 | 2,051,781 |
| 2021-01-06 | $250.51 | $257.00 | $243.04 | $250.83 | $250.83 | 1,397,725 |
| 2021-01-05 | $240.00 | $255.94 | $237.25 | $255.58 | $255.58 | 1,611,133 |
| 2021-01-04 | $243.62 | $243.62 | $229.26 | $236.27 | $236.27 | 2,250,229 |
| 2020-12-31 | $251.00 | $251.00 | $239.19 | $239.54 | $239.54 | 1,207,026 |
| 2020-12-30 | $250.25 | $256.01 | $248.59 | $250.34 | $250.34 | 896,543 |
| 2020-12-29 | $253.00 | $253.05 | $241.55 | $250.51 | $250.51 | 1,425,387 |
| 2020-12-28 | $273.42 | $274.55 | $245.33 | $251.49 | $251.49 | 2,304,277 |
| 2020-12-24 | $272.44 | $279.00 | $270.26 | $274.71 | $274.71 | 564,128 |
| 2020-12-23 | $292.76 | $292.76 | $265.80 | $270.00 | $270.00 | 1,861,697 |
| 2020-12-22 | $280.00 | $292.08 | $278.90 | $291.52 | $291.52 | 1,594,653 |
| 2020-12-21 | $262.33 | $278.83 | $261.25 | $278.60 | $278.60 | 1,316,958 |
| 2020-12-18 | $272.50 | $273.00 | $262.32 | $266.24 | $266.24 | 1,571,649 |
| 2020-12-17 | $264.09 | $277.01 | $260.69 | $271.99 | $271.99 | 2,110,677 |
| 2020-12-16 | $259.78 | $261.78 | $249.00 | $260.96 | $260.96 | 1,396,393 |
| 2020-12-15 | $260.10 | $268.97 | $254.33 | $256.04 | $256.04 | 1,774,656 |
| 2020-12-14 | $258.26 | $262.37 | $247.60 | $250.97 | $250.97 | 1,149,664 |
| 2020-12-11 | $260.00 | $264.79 | $256.00 | $258.26 | $258.26 | 977,290 |
| 2020-12-10 | $252.76 | $262.08 | $251.75 | $260.47 | $260.47 | 839,428 |
| 2020-12-09 | $262.80 | $267.47 | $249.60 | $255.50 | $255.50 | 1,182,981 |
| 2020-12-08 | $259.38 | $263.12 | $254.62 | $261.34 | $261.34 | 1,271,588 |
| 2020-12-07 | $241.34 | $259.81 | $241.34 | $258.88 | $258.88 | 2,330,284 |
| 2020-12-04 | $232.06 | $243.17 | $228.94 | $243.09 | $243.09 | 2,200,189 |
| 2020-12-03 | $227.51 | $232.50 | $224.02 | $227.92 | $227.92 | 1,261,129 |
| 2020-12-02 | $229.23 | $238.78 | $223.48 | $225.45 | $225.45 | 3,184,674 |
| 2020-12-01 | $251.50 | $252.36 | $242.26 | $251.13 | $251.13 | 1,321,925 |
| 2020-11-30 | $251.08 | $251.67 | $235.82 | $250.21 | $250.21 | 3,863,770 |
| 2020-11-27 | $242.41 | $250.66 | $240.60 | $249.14 | $249.14 | 1,213,028 |
| 2020-11-25 | $235.81 | $243.26 | $232.54 | $238.16 | $238.16 | 1,055,902 |
| 2020-11-24 | $239.90 | $246.10 | $231.75 | $236.72 | $236.72 | 1,570,851 |
| 2020-11-23 | $237.67 | $244.53 | $236.10 | $240.08 | $240.08 | 2,708,686 |
| 2020-11-20 | $228.00 | $236.43 | $226.89 | $234.30 | $234.30 | 1,412,686 |
| 2020-11-19 | $225.07 | $230.64 | $222.00 | $227.00 | $227.00 | 1,598,133 |
| 2020-11-18 | $221.00 | $231.19 | $220.27 | $224.18 | $224.18 | 1,614,547 |
| 2020-11-17 | $210.16 | $223.71 | $208.51 | $221.59 | $221.59 | 1,516,645 |
| 2020-11-16 | $206.00 | $214.49 | $205.65 | $210.01 | $210.01 | 986,973 |
| 2020-11-13 | $216.54 | $220.43 | $207.96 | $211.08 | $211.08 | 1,234,239 |
| 2020-11-12 | $205.30 | $217.15 | $204.29 | $214.74 | $214.74 | 2,102,809 |
| 2020-11-11 | $194.25 | $207.45 | $193.37 | $207.25 | $207.25 | 1,643,651 |
| 2020-11-10 | $191.38 | $194.93 | $182.06 | $192.49 | $192.49 | 1,945,223 |
| 2020-11-09 | $201.25 | $207.47 | $194.01 | $194.15 | $194.15 | 2,005,603 |
| 2020-11-06 | $205.14 | $211.69 | $196.27 | $210.00 | $210.00 | 1,427,775 |
| 2020-11-05 | $205.82 | $210.00 | $202.44 | $204.51 | $204.51 | 1,110,941 |
| 2020-11-04 | $196.01 | $201.70 | $193.46 | $201.20 | $201.20 | 1,817,885 |
| 2020-11-03 | $186.97 | $194.79 | $185.64 | $191.00 | $191.00 | 1,183,176 |
| 2020-11-02 | $187.20 | $189.90 | $180.13 | $185.01 | $185.01 | 1,962,413 |
| 2020-10-30 | $199.32 | $213.99 | $179.24 | $185.35 | $185.35 | 4,703,642 |
| 2020-10-29 | $205.00 | $205.70 | $190.21 | $191.19 | $191.19 | 2,072,784 |
| 2020-10-28 | $203.29 | $205.50 | $197.75 | $203.00 | $203.00 | 1,506,868 |
| 2020-10-27 | $202.39 | $209.95 | $201.00 | $208.32 | $208.32 | 1,413,265 |
| 2020-10-26 | $199.11 | $202.92 | $196.12 | $201.38 | $201.38 | 1,453,718 |
| 2020-10-23 | $201.51 | $204.50 | $197.05 | $202.64 | $202.64 | 805,765 |
| 2020-10-22 | $193.37 | $203.07 | $190.42 | $202.20 | $202.20 | 1,379,404 |
| 2020-10-21 | $202.38 | $204.50 | $191.02 | $192.23 | $192.23 | 1,305,058 |
| 2020-10-20 | $209.91 | $212.48 | $199.08 | $199.98 | $199.98 | 2,544,992 |
| 2020-10-19 | $222.96 | $229.00 | $212.59 | $213.68 | $213.68 | 1,315,796 |
| 2020-10-16 | $223.99 | $227.10 | $215.10 | $221.34 | $221.34 | 1,735,397 |
| 2020-10-15 | $210.00 | $224.83 | $209.71 | $224.39 | $224.39 | 2,167,888 |
| 2020-10-14 | $219.14 | $220.53 | $207.00 | $213.22 | $213.22 | 1,158,212 |
| 2020-10-13 | $210.52 | $225.25 | $210.52 | $216.85 | $216.85 | 1,918,235 |
| 2020-10-12 | $216.00 | $217.00 | $208.49 | $209.50 | $209.50 | 829,408 |
| 2020-10-09 | $214.87 | $215.51 | $211.69 | $213.45 | $213.45 | 930,479 |
| 2020-10-08 | $217.86 | $219.56 | $211.25 | $214.00 | $214.00 | 998,502 |
| 2020-10-07 | $221.86 | $223.84 | $214.66 | $216.96 | $216.96 | 1,169,069 |
| 2020-10-06 | $229.00 | $232.43 | $210.72 | $214.65 | $214.65 | 1,761,923 |
| 2020-10-05 | $226.00 | $229.77 | $220.90 | $225.01 | $225.01 | 1,304,037 |
| 2020-10-02 | $235.89 | $239.98 | $212.66 | $222.70 | $222.70 | 2,836,093 |
| 2020-10-01 | $227.30 | $242.15 | $223.00 | $238.10 | $238.10 | 2,313,567 |
| 2020-09-30 | $223.75 | $226.68 | $218.59 | $223.06 | $223.06 | 1,149,031 |
| 2020-09-29 | $220.51 | $232.90 | $220.00 | $226.03 | $226.03 | 1,845,768 |
| 2020-09-28 | $206.94 | $218.38 | $206.25 | $218.02 | $218.02 | 2,359,650 |
| 2020-09-25 | $208.26 | $208.81 | $200.53 | $203.26 | $203.26 | 1,451,969 |
| 2020-09-24 | $216.64 | $218.41 | $206.65 | $208.35 | $208.35 | 1,565,508 |
| 2020-09-23 | $226.47 | $227.97 | $214.30 | $218.67 | $218.67 | 3,070,093 |
| 2020-09-22 | $210.86 | $234.74 | $200.94 | $226.83 | $226.83 | 11,332,177 |
| 2020-09-21 | $161.91 | $173.92 | $158.25 | $173.67 | $173.67 | 1,254,948 |
| 2020-09-18 | $171.13 | $171.72 | $160.67 | $164.78 | $164.78 | 1,733,573 |
| 2020-09-17 | $171.00 | $171.59 | $164.63 | $166.44 | $166.44 | 1,876,735 |
| 2020-09-16 | $172.25 | $178.00 | $167.33 | $175.90 | $175.90 | 1,667,666 |
| 2020-09-15 | $174.00 | $174.81 | $168.01 | $171.92 | $171.92 | 1,199,074 |
| 2020-09-14 | $178.14 | $178.36 | $169.03 | $171.55 | $171.55 | 1,910,297 |
| 2020-09-11 | $179.33 | $182.64 | $171.44 | $174.24 | $174.24 | 1,705,159 |
| 2020-09-10 | $180.72 | $184.93 | $177.31 | $178.63 | $178.63 | 1,828,436 |
| 2020-09-09 | $188.46 | $191.94 | $177.14 | $179.86 | $179.86 | 1,977,482 |
| 2020-09-08 | $178.50 | $186.12 | $176.65 | $181.00 | $181.00 | 2,505,276 |
| 2020-09-04 | $196.00 | $201.76 | $180.16 | $187.00 | $187.00 | 2,737,784 |
| 2020-09-03 | $218.00 | $219.33 | $197.20 | $198.51 | $198.51 | 1,991,192 |
| 2020-09-02 | $230.53 | $231.42 | $214.71 | $222.98 | $222.98 | 1,180,844 |
| 2020-09-01 | $215.12 | $235.00 | $214.57 | $227.19 | $227.19 | 1,901,626 |
| 2020-08-31 | $218.00 | $218.92 | $210.41 | $215.96 | $215.96 | 908,322 |
| 2020-08-28 | $208.80 | $219.10 | $208.76 | $218.44 | $218.44 | 1,490,093 |
| 2020-08-27 | $206.97 | $213.14 | $203.16 | $208.01 | $208.01 | 1,288,357 |
| 2020-08-26 | $204.22 | $208.56 | $201.29 | $207.82 | $207.82 | 880,972 |
| 2020-08-25 | $199.00 | $203.72 | $195.51 | $202.93 | $202.93 | 782,185 |
| 2020-08-24 | $205.05 | $205.24 | $196.14 | $200.89 | $200.89 | 1,170,348 |
| 2020-08-21 | $201.90 | $207.28 | $200.50 | $202.20 | $202.20 | 891,134 |
| 2020-08-20 | $197.95 | $204.82 | $196.48 | $202.59 | $202.59 | 693,085 |
| 2020-08-19 | $203.00 | $203.00 | $196.84 | $199.31 | $199.31 | 789,829 |
| 2020-08-18 | $196.20 | $205.48 | $194.78 | $202.61 | $202.61 | 1,117,440 |
| 2020-08-17 | $198.56 | $199.99 | $191.27 | $195.00 | $195.00 | 1,641,764 |
| 2020-08-14 | $194.62 | $197.90 | $193.26 | $196.68 | $196.68 | 888,414 |
| 2020-08-13 | $192.67 | $202.63 | $192.41 | $193.43 | $193.43 | 1,156,945 |
| 2020-08-12 | $190.00 | $197.25 | $189.00 | $193.22 | $193.22 | 1,119,047 |
| 2020-08-11 | $190.54 | $199.32 | $183.89 | $187.65 | $187.65 | 1,676,016 |
| 2020-08-10 | $196.51 | $198.22 | $184.05 | $190.12 | $190.12 | 1,749,898 |
| 2020-08-07 | $215.60 | $222.98 | $190.31 | $192.00 | $192.00 | 7,586,913 |
| 2020-08-06 | $173.00 | $225.45 | $172.93 | $222.99 | $222.99 | 9,899,962 |
| 2020-08-05 | $168.94 | $177.29 | $167.27 | $174.12 | $174.12 | 3,897,297 |
| 2020-08-04 | $159.77 | $167.22 | $159.77 | $166.69 | $166.69 | 2,380,156 |
| 2020-08-03 | $156.76 | $162.16 | $156.07 | $159.49 | $159.49 | 1,438,286 |
| 2020-07-31 | $157.23 | $157.74 | $151.44 | $154.95 | $154.95 | 888,707 |
| 2020-07-30 | $152.95 | $157.44 | $148.49 | $155.87 | $155.87 | 1,014,402 |
| 2020-07-29 | $152.52 | $155.50 | $152.52 | $155.46 | $155.46 | 736,200 |
| 2020-07-28 | $153.08 | $156.33 | $151.26 | $151.38 | $151.38 | 1,321,028 |
| 2020-07-27 | $149.99 | $150.93 | $147.16 | $150.83 | $150.83 | 949,563 |
| 2020-07-24 | $145.81 | $149.19 | $142.56 | $148.36 | $148.36 | 1,247,365 |
| 2020-07-23 | $148.58 | $150.80 | $144.91 | $147.95 | $147.95 | 1,645,657 |
| 2020-07-22 | $146.15 | $150.00 | $145.17 | $149.19 | $149.19 | 891,863 |
| 2020-07-21 | $146.61 | $147.08 | $144.10 | $145.03 | $145.03 | 970,282 |
| 2020-07-20 | $142.35 | $146.81 | $142.35 | $144.84 | $144.84 | 1,318,953 |
| 2020-07-17 | $138.45 | $142.22 | $137.69 | $141.10 | $141.10 | 1,204,400 |
| 2020-07-16 | $135.16 | $138.10 | $133.85 | $136.95 | $136.95 | 720,700 |
| 2020-07-15 | $137.50 | $138.29 | $131.67 | $136.49 | $136.49 | 1,228,500 |
| 2020-07-14 | $126.56 | $136.30 | $124.89 | $135.95 | $135.95 | 2,407,500 |
| 2020-07-13 | $139.31 | $139.61 | $126.31 | $126.55 | $126.55 | 1,799,200 |
| 2020-07-10 | $138.00 | $139.98 | $136.00 | $137.46 | $137.46 | 815,300 |
| 2020-07-09 | $140.49 | $143.13 | $134.93 | $138.64 | $138.64 | 1,459,100 |
| 2020-07-08 | $134.03 | $139.30 | $132.78 | $138.92 | $138.92 | 1,153,800 |
| 2020-07-07 | $133.85 | $138.35 | $129.84 | $133.11 | $133.11 | 1,594,900 |
| 2020-07-06 | $133.35 | $137.72 | $133.25 | $134.44 | $134.44 | 1,376,500 |
| 2020-07-02 | $128.89 | $132.55 | $127.83 | $128.53 | $128.53 | 1,722,800 |
| 2020-07-01 | $119.59 | $126.99 | $119.38 | $125.38 | $125.38 | 1,588,100 |
| 2020-06-30 | $119.36 | $121.34 | $118.64 | $120.20 | $120.20 | 1,133,400 |
| 2020-06-29 | $118.33 | $121.69 | $115.23 | $120.37 | $120.37 | 1,242,000 |
| 2020-06-26 | $118.26 | $121.51 | $116.69 | $117.41 | $117.41 | 2,186,139 |
| 2020-06-25 | $112.10 | $119.61 | $110.06 | $117.16 | $117.16 | 2,665,845 |
| 2020-06-24 | $126.00 | $127.26 | $111.81 | $112.25 | $112.25 | 3,222,750 |
| 2020-06-23 | $128.77 | $131.86 | $126.81 | $127.61 | $127.61 | 1,543,165 |
| 2020-06-22 | $125.74 | $129.32 | $125.12 | $127.39 | $127.39 | 1,661,360 |
| 2020-06-19 | $124.94 | $127.38 | $123.29 | $126.12 | $126.12 | 2,568,676 |
| 2020-06-18 | $117.82 | $123.39 | $117.71 | $122.98 | $122.98 | 1,404,358 |
| 2020-06-17 | $118.00 | $121.30 | $117.08 | $118.96 | $118.96 | 1,062,043 |
| 2020-06-16 | $121.65 | $122.09 | $114.50 | $118.03 | $118.03 | 1,273,648 |
| 2020-06-15 | $107.56 | $115.32 | $106.14 | $114.32 | $114.32 | 1,135,284 |
| 2020-06-12 | $113.00 | $115.54 | $107.84 | $111.21 | $111.21 | 1,766,352 |
| 2020-06-11 | $112.35 | $115.26 | $106.56 | $107.26 | $107.26 | 2,061,453 |
| 2020-06-10 | $116.39 | $122.69 | $113.17 | $118.80 | $118.80 | 2,665,656 |
| 2020-06-09 | $111.01 | $117.60 | $110.02 | $113.55 | $113.55 | 1,503,379 |
| 2020-06-08 | $117.94 | $118.64 | $108.75 | $113.64 | $113.64 | 2,524,692 |
| 2020-06-05 | $107.00 | $116.69 | $106.01 | $115.87 | $115.87 | 3,918,897 |
| 2020-06-04 | $106.11 | $110.01 | $99.15 | $102.00 | $102.00 | 2,577,968 |
| 2020-06-03 | $108.38 | $112.40 | $106.12 | $107.39 | $107.39 | 2,765,552 |
| 2020-06-02 | $93.38 | $110.50 | $92.97 | $109.12 | $109.12 | 7,144,134 |
| 2020-06-01 | $92.53 | $94.84 | $91.53 | $91.85 | $91.85 | 1,428,007 |
| 2020-05-29 | $93.52 | $95.51 | $90.55 | $92.98 | $92.98 | 2,120,264 |
| 2020-05-28 | $95.80 | $96.05 | $91.51 | $93.29 | $93.29 | 1,622,052 |
| 2020-05-27 | $100.18 | $100.99 | $92.31 | $96.14 | $96.14 | 2,265,763 |
| 2020-05-26 | $100.75 | $103.49 | $98.90 | $99.19 | $99.19 | 1,700,007 |
| 2020-05-22 | $94.40 | $96.97 | $92.60 | $96.45 | $96.45 | 1,317,646 |
| 2020-05-21 | $91.54 | $96.20 | $90.25 | $94.74 | $94.74 | 1,788,156 |
| 2020-05-20 | $91.00 | $92.48 | $86.53 | $91.11 | $91.11 | 2,044,594 |
| 2020-05-19 | $90.72 | $92.25 | $88.04 | $88.91 | $88.91 | 7,114,014 |
| 2020-05-18 | $97.85 | $101.65 | $97.00 | $98.59 | $98.59 | 2,089,072 |
| 2020-05-15 | $87.94 | $93.03 | $87.54 | $92.66 | $92.66 | 1,573,923 |
| 2020-05-14 | $88.01 | $91.97 | $83.10 | $89.55 | $89.55 | 2,707,763 |
| 2020-05-13 | $94.74 | $97.45 | $88.14 | $89.90 | $89.90 | 2,321,777 |
| 2020-05-12 | $102.65 | $102.84 | $93.34 | $93.72 | $93.72 | 1,903,183 |
| 2020-05-11 | $99.00 | $101.88 | $97.37 | $100.67 | $100.67 | 3,301,436 |
| 2020-05-08 | $96.61 | $109.30 | $95.67 | $100.09 | $100.09 | 4,390,026 |
| 2020-05-07 | $85.96 | $101.09 | $81.93 | $97.67 | $97.67 | 5,072,999 |
| 2020-05-06 | $86.50 | $92.45 | $85.11 | $91.15 | $91.15 | 4,260,706 |
| 2020-05-05 | $82.00 | $88.18 | $80.21 | $86.00 | $86.00 | 3,132,399 |
| 2020-05-04 | $73.26 | $80.09 | $71.56 | $80.01 | $80.01 | 2,410,337 |
| 2020-05-01 | $77.97 | $78.40 | $71.72 | $76.00 | $76.00 | 2,769,807 |
| 2020-04-30 | $83.37 | $85.91 | $79.65 | $80.11 | $80.11 | 2,404,252 |
| 2020-04-29 | $87.66 | $87.67 | $83.79 | $84.89 | $84.89 | 2,282,617 |
| 2020-04-28 | $94.26 | $94.26 | $82.55 | $82.96 | $82.96 | 4,112,976 |
| 2020-04-27 | $93.78 | $95.84 | $89.51 | $90.31 | $90.31 | 2,212,406 |
| 2020-04-24 | $88.52 | $94.11 | $86.05 | $92.24 | $92.24 | 2,259,631 |
| 2020-04-23 | $83.36 | $90.71 | $83.19 | $87.81 | $87.81 | 3,129,698 |
| 2020-04-22 | $86.12 | $88.68 | $81.58 | $82.67 | $82.67 | 1,986,430 |
| 2020-04-21 | $80.00 | $87.97 | $78.56 | $85.58 | $85.58 | 4,096,292 |
| 2020-04-20 | $73.94 | $82.25 | $73.80 | $80.30 | $80.30 | 2,968,723 |
| 2020-04-17 | $74.95 | $78.99 | $73.32 | $78.06 | $78.06 | 3,954,916 |
| 2020-04-16 | $72.34 | $74.49 | $68.97 | $71.22 | $71.22 | 2,620,717 |
| 2020-04-15 | $77.49 | $79.00 | $70.78 | $71.34 | $71.34 | 5,632,142 |
| 2020-04-14 | $78.00 | $86.46 | $76.55 | $84.08 | $84.08 | 6,220,174 |
| 2020-04-13 | $62.06 | $75.96 | $58.04 | $75.28 | $75.28 | 5,440,913 |
| 2020-04-09 | $62.36 | $70.83 | $60.01 | $61.35 | $61.35 | 6,568,789 |
| 2020-04-08 | $57.03 | $60.25 | $53.42 | $58.48 | $58.48 | 3,095,039 |
| 2020-04-07 | $57.60 | $61.51 | $53.21 | $55.53 | $55.53 | 4,841,615 |
| 2020-04-06 | $50.99 | $54.69 | $47.59 | $52.83 | $52.83 | 4,343,312 |
| 2020-04-03 | $45.33 | $50.41 | $44.00 | $45.91 | $45.91 | 3,033,421 |
| 2020-04-02 | $49.02 | $49.99 | $45.01 | $46.61 | $46.61 | 3,114,076 |
| 2020-04-01 | $50.47 | $52.68 | $48.32 | $50.56 | $50.56 | 2,499,834 |
| 2020-03-31 | $51.47 | $57.50 | $51.47 | $55.09 | $55.09 | 4,614,830 |
| 2020-03-30 | $58.00 | $59.99 | $49.63 | $52.38 | $52.38 | 6,246,976 |
| 2020-03-27 | $52.06 | $52.92 | $47.52 | $49.04 | $49.04 | 3,176,026 |
| 2020-03-26 | $62.38 | $64.00 | $53.85 | $56.55 | $56.55 | 5,451,642 |
| 2020-03-25 | $53.17 | $66.36 | $52.23 | $62.51 | $62.51 | 8,465,886 |
| 2020-03-24 | $39.93 | $56.67 | $39.90 | $51.21 | $51.21 | 7,066,171 |
| 2020-03-23 | $28.68 | $36.86 | $26.35 | $35.80 | $35.80 | 6,533,422 |
| 2020-03-20 | $31.78 | $38.26 | $28.54 | $29.35 | $29.35 | 7,898,051 |
| 2020-03-19 | $26.56 | $31.97 | $22.16 | $30.01 | $30.01 | 8,004,996 |
| 2020-03-18 | $35.89 | $36.62 | $22.91 | $29.91 | $29.91 | 5,925,441 |
| 2020-03-17 | $40.60 | $43.00 | $32.87 | $40.61 | $40.61 | 6,435,155 |
| 2020-03-16 | $40.43 | $43.78 | $36.71 | $39.18 | $39.18 | 4,507,977 |
| 2020-03-13 | $51.48 | $51.48 | $41.12 | $50.92 | $50.92 | 3,946,707 |
| 2020-03-12 | $50.52 | $53.18 | $44.55 | $45.13 | $45.13 | 4,174,052 |
| 2020-03-11 | $60.54 | $62.15 | $54.71 | $56.59 | $56.59 | 2,697,389 |
| 2020-03-10 | $61.06 | $63.12 | $55.45 | $62.77 | $62.77 | 3,654,475 |
| 2020-03-09 | $58.93 | $59.96 | $55.84 | $58.19 | $58.19 | 4,655,604 |
| 2020-03-06 | $70.86 | $71.52 | $64.31 | $66.02 | $66.02 | 4,383,069 |
| 2020-03-05 | $80.19 | $81.60 | $73.49 | $74.55 | $74.55 | 3,611,196 |
| 2020-03-04 | $81.91 | $82.55 | $78.44 | $82.45 | $82.45 | 1,866,827 |
| 2020-03-03 | $82.65 | $83.20 | $77.39 | $80.05 | $80.05 | 3,139,101 |
| 2020-03-02 | $83.37 | $86.18 | $79.00 | $82.36 | $82.36 | 2,541,949 |
| 2020-02-28 | $84.06 | $85.01 | $78.66 | $82.91 | $82.91 | 4,135,777 |
| 2020-02-27 | $88.40 | $92.75 | $81.10 | $88.77 | $88.77 | 6,714,418 |
| 2020-02-26 | $103.31 | $105.41 | $100.28 | $101.56 | $101.56 | 2,596,210 |
| 2020-02-25 | $108.41 | $109.09 | $103.09 | $104.04 | $104.04 | 1,318,068 |
| 2020-02-24 | $104.89 | $108.38 | $104.62 | $107.10 | $107.10 | 1,609,878 |
| 2020-02-21 | $109.11 | $111.25 | $106.10 | $110.09 | $110.09 | 1,185,700 |
| 2020-02-20 | $106.45 | $115.23 | $104.50 | $108.81 | $108.81 | 3,214,827 |
| 2020-02-19 | $95.10 | $109.49 | $93.95 | $106.78 | $106.78 | 3,884,276 |
| 2020-02-18 | $88.00 | $94.59 | $88.00 | $94.31 | $94.31 | 2,140,443 |
| 2020-02-14 | $87.54 | $89.11 | $87.09 | $88.62 | $88.62 | 674,577 |
| 2020-02-13 | $86.00 | $88.06 | $85.58 | $87.40 | $87.40 | 801,952 |
| 2020-02-12 | $86.61 | $87.43 | $85.08 | $86.65 | $86.65 | 961,396 |
| 2020-02-11 | $89.79 | $90.24 | $84.24 | $85.80 | $85.80 | 1,524,537 |
| 2020-02-10 | $88.37 | $90.81 | $87.72 | $89.44 | $89.44 | 1,685,593 |
| 2020-02-07 | $90.05 | $90.37 | $87.91 | $88.86 | $88.86 | 950,959 |
| 2020-02-06 | $90.10 | $93.32 | $89.39 | $91.06 | $91.06 | 1,143,044 |
| 2020-02-05 | $92.46 | $92.46 | $84.84 | $89.75 | $89.75 | 2,031,033 |
| 2020-02-04 | $87.28 | $91.90 | $86.62 | $91.30 | $91.30 | 2,340,734 |
| 2020-02-03 | $80.22 | $86.31 | $79.87 | $86.25 | $86.25 | 2,337,650 |
| 2020-01-31 | $80.05 | $80.05 | $76.80 | $79.25 | $79.25 | 1,571,353 |
| 2020-01-30 | $80.55 | $80.86 | $78.59 | $79.88 | $79.88 | 2,313,894 |
| 2020-01-29 | $85.50 | $86.40 | $81.62 | $81.75 | $81.75 | 1,271,883 |
| 2020-01-28 | $85.38 | $85.65 | $83.43 | $84.94 | $84.94 | 1,174,133 |
| 2020-01-27 | $80.11 | $85.15 | $80.11 | $84.70 | $84.70 | 1,379,941 |
| 2020-01-24 | $83.39 | $84.04 | $81.78 | $83.11 | $83.11 | 641,260 |
| 2020-01-23 | $83.21 | $83.70 | $81.80 | $82.94 | $82.94 | 612,914 |
| 2020-01-22 | $83.91 | $85.32 | $82.63 | $83.72 | $83.72 | 1,162,584 |
| 2020-01-21 | $83.50 | $84.12 | $81.88 | $83.53 | $83.53 | 2,404,008 |
| 2020-01-17 | $87.69 | $87.91 | $84.00 | $84.00 | $84.00 | 1,341,516 |
| 2020-01-16 | $87.44 | $88.08 | $86.24 | $87.21 | $87.21 | 2,240,780 |
| 2020-01-15 | $85.76 | $86.85 | $83.41 | $86.77 | $86.77 | 1,520,505 |
| 2020-01-14 | $92.14 | $92.19 | $84.06 | $86.02 | $86.02 | 4,238,058 |
| 2020-01-13 | $88.48 | $93.85 | $87.61 | $92.87 | $92.87 | 2,515,239 |
| 2020-01-10 | $86.81 | $88.21 | $85.76 | $87.61 | $87.61 | 1,870,354 |
| 2020-01-09 | $89.37 | $89.77 | $85.49 | $86.57 | $86.57 | 1,494,344 |
| 2020-01-08 | $90.75 | $91.16 | $88.44 | $89.13 | $89.13 | 1,471,586 |
| 2020-01-07 | $93.02 | $93.02 | $90.77 | $90.91 | $90.91 | 733,475 |
| 2020-01-06 | $91.44 | $93.13 | $90.88 | $92.34 | $92.34 | 834,893 |
| 2020-01-03 | $95.62 | $97.13 | $92.34 | $92.75 | $92.75 | 984,444 |
| 2020-01-02 | $93.21 | $96.98 | $92.51 | $96.95 | $96.95 | 1,221,323 |
| 2019-12-31 | $91.79 | $92.42 | $90.71 | $92.05 | $92.05 | 1,055,542 |
| 2019-12-30 | $97.40 | $97.43 | $92.10 | $92.28 | $92.28 | 1,121,907 |
| 2019-12-27 | $98.67 | $98.67 | $96.57 | $97.82 | $97.82 | 1,504,636 |
| 2019-12-26 | $96.86 | $98.66 | $96.12 | $98.44 | $98.44 | 895,940 |
| 2019-12-24 | $94.99 | $96.38 | $94.40 | $96.38 | $96.38 | 257,091 |
| 2019-12-23 | $96.37 | $97.34 | $94.35 | $95.23 | $95.23 | 779,755 |
| 2019-12-20 | $97.25 | $97.25 | $94.15 | $95.91 | $95.91 | 1,478,467 |
| 2019-12-19 | $95.99 | $99.19 | $94.11 | $96.27 | $96.27 | 2,078,603 |
| 2019-12-18 | $94.96 | $95.66 | $92.92 | $93.37 | $93.37 | 678,181 |
| 2019-12-17 | $95.00 | $95.27 | $91.09 | $94.68 | $94.68 | 864,704 |
| 2019-12-16 | $92.50 | $95.98 | $92.00 | $95.42 | $95.42 | 1,017,299 |
| 2019-12-13 | $96.58 | $96.83 | $90.32 | $91.89 | $91.89 | 1,542,911 |
| 2019-12-12 | $94.52 | $97.06 | $94.07 | $97.00 | $97.00 | 2,405,213 |
| 2019-12-11 | $92.08 | $94.85 | $91.56 | $94.75 | $94.75 | 1,023,369 |
| 2019-12-10 | $88.63 | $92.13 | $87.20 | $92.08 | $92.08 | 1,247,289 |
| 2019-12-09 | $86.00 | $89.97 | $84.89 | $89.33 | $89.33 | 1,776,968 |
| 2019-12-06 | $89.32 | $90.00 | $86.29 | $86.42 | $86.42 | 1,250,439 |
| 2019-12-05 | $92.66 | $93.22 | $87.72 | $87.91 | $87.91 | 1,280,170 |
| 2019-12-04 | $92.75 | $93.73 | $91.64 | $92.36 | $92.36 | 1,122,051 |
| 2019-12-03 | $90.00 | $92.48 | $89.40 | $91.96 | $91.96 | 1,296,737 |
| 2019-12-02 | $95.99 | $96.29 | $90.89 | $92.00 | $92.00 | 1,997,938 |
| 2019-11-29 | $94.43 | $96.44 | $94.29 | $95.32 | $95.32 | 381,363 |
| 2019-11-27 | $93.47 | $95.00 | $92.75 | $94.98 | $94.98 | 835,406 |
| 2019-11-26 | $91.42 | $94.85 | $91.37 | $92.84 | $92.84 | 1,787,602 |
| 2019-11-25 | $90.31 | $91.61 | $89.84 | $91.06 | $91.06 | 1,501,539 |
| 2019-11-22 | $89.20 | $91.10 | $88.91 | $89.78 | $89.78 | 1,489,040 |
| 2019-11-21 | $89.72 | $90.10 | $88.66 | $89.19 | $89.19 | 1,416,759 |
| 2019-11-20 | $88.50 | $90.23 | $87.05 | $88.98 | $88.98 | 2,171,677 |
| 2019-11-19 | $84.53 | $88.53 | $84.40 | $88.34 | $88.34 | 1,687,496 |
| 2019-11-18 | $81.31 | $85.60 | $80.52 | $84.83 | $84.83 | 1,968,218 |
| 2019-11-15 | $78.89 | $81.63 | $77.63 | $81.57 | $81.57 | 1,349,978 |
| 2019-11-14 | $74.96 | $78.33 | $74.96 | $78.00 | $78.00 | 1,139,358 |
| 2019-11-13 | $77.61 | $78.08 | $74.86 | $75.19 | $75.19 | 1,270,458 |
| 2019-11-12 | $77.83 | $80.68 | $77.21 | $78.20 | $78.20 | 1,667,065 |
| 2019-11-11 | $77.02 | $77.55 | $74.16 | $77.49 | $77.49 | 1,544,571 |
| 2019-11-08 | $73.01 | $78.23 | $72.39 | $77.96 | $77.96 | 1,737,603 |
| 2019-11-07 | $74.13 | $78.18 | $70.86 | $73.12 | $73.12 | 5,102,908 |
| 2019-11-06 | $81.32 | $81.72 | $78.50 | $79.08 | $79.08 | 2,081,239 |
| 2019-11-05 | $83.70 | $83.75 | $79.76 | $81.52 | $81.52 | 1,468,995 |
| 2019-11-04 | $82.87 | $83.65 | $81.52 | $82.98 | $82.98 | 1,454,611 |
| 2019-11-01 | $82.33 | $84.19 | $81.86 | $82.73 | $82.73 | 1,154,552 |
| 2019-10-31 | $82.36 | $82.52 | $80.23 | $81.08 | $81.08 | 641,149 |
| 2019-10-30 | $84.62 | $84.69 | $81.36 | $82.48 | $82.48 | 1,065,999 |
| 2019-10-29 | $82.76 | $85.97 | $82.65 | $84.69 | $84.69 | 2,045,656 |
| 2019-10-28 | $79.85 | $84.00 | $79.85 | $82.77 | $82.77 | 1,782,064 |
| 2019-10-25 | $78.06 | $80.37 | $78.03 | $79.23 | $79.23 | 701,652 |
| 2019-10-24 | $77.52 | $79.64 | $77.52 | $78.52 | $78.52 | 1,130,091 |
| 2019-10-23 | $75.50 | $77.17 | $74.63 | $76.96 | $76.96 | 672,740 |
| 2019-10-22 | $77.57 | $79.30 | $75.62 | $75.80 | $75.80 | 1,665,467 |
| 2019-10-21 | $74.72 | $77.43 | $74.72 | $77.26 | $77.26 | 1,127,324 |
| 2019-10-18 | $76.80 | $77.57 | $73.51 | $73.85 | $73.85 | 2,441,645 |
| 2019-10-17 | $76.82 | $77.76 | $75.93 | $77.11 | $77.11 | 1,313,122 |
| 2019-10-16 | $77.29 | $77.44 | $75.98 | $76.55 | $76.55 | 1,120,405 |
| 2019-10-15 | $74.88 | $78.84 | $74.80 | $77.83 | $77.83 | 2,159,303 |
| 2019-10-14 | $72.26 | $74.55 | $71.79 | $74.35 | $74.35 | 1,199,439 |
| 2019-10-11 | $70.65 | $73.75 | $70.43 | $72.26 | $72.26 | 1,626,667 |
| 2019-10-10 | $69.27 | $69.59 | $68.12 | $69.26 | $69.26 | 1,021,855 |
| 2019-10-09 | $67.50 | $69.95 | $66.88 | $69.14 | $69.14 | 793,161 |
| 2019-10-08 | $65.01 | $67.46 | $64.45 | $66.39 | $66.39 | 1,014,139 |
| 2019-10-07 | $67.28 | $67.72 | $65.97 | $66.13 | $66.13 | 1,479,504 |
| 2019-10-04 | $67.75 | $68.28 | $65.43 | $67.81 | $67.81 | 1,168,696 |
| 2019-10-03 | $64.21 | $67.52 | $63.45 | $67.28 | $67.28 | 1,514,924 |
| 2019-10-02 | $66.08 | $66.08 | $63.11 | $64.22 | $64.22 | 2,350,541 |
| 2019-10-01 | $66.10 | $68.13 | $65.00 | $67.04 | $67.04 | 2,566,573 |
| 2019-09-30 | $65.78 | $66.27 | $63.40 | $66.00 | $66.00 | 2,101,043 |
| 2019-09-27 | $68.21 | $68.93 | $64.80 | $66.08 | $66.08 | 1,834,575 |
| 2019-09-26 | $70.08 | $70.35 | $67.18 | $68.31 | $68.31 | 1,816,091 |
| 2019-09-25 | $69.97 | $71.01 | $68.32 | $70.52 | $70.52 | 1,606,661 |
| 2019-09-24 | $74.72 | $74.85 | $69.61 | $70.46 | $70.46 | 2,575,159 |
| 2019-09-23 | $75.02 | $75.90 | $73.54 | $74.64 | $74.64 | 1,176,313 |
| 2019-09-20 | $76.81 | $78.10 | $74.77 | $75.51 | $75.51 | 3,074,603 |
| 2019-09-19 | $77.36 | $78.90 | $75.41 | $76.56 | $76.56 | 1,264,620 |
| 2019-09-18 | $81.25 | $81.55 | $72.76 | $77.41 | $77.41 | 2,802,592 |
| 2019-09-17 | $81.38 | $82.15 | $79.64 | $80.86 | $80.86 | 840,705 |
| 2019-09-16 | $79.56 | $81.86 | $77.94 | $81.53 | $81.53 | 823,189 |
| 2019-09-13 | $79.92 | $81.38 | $78.65 | $80.28 | $80.28 | 719,301 |
| 2019-09-12 | $79.54 | $81.51 | $78.45 | $80.41 | $80.41 | 929,423 |
| 2019-09-11 | $77.60 | $79.04 | $76.19 | $77.97 | $77.97 | 1,209,454 |
| 2019-09-10 | $82.36 | $82.44 | $76.13 | $77.51 | $77.51 | 2,682,153 |
| 2019-09-09 | $84.15 | $85.07 | $81.30 | $83.00 | $83.00 | 1,427,946 |
| 2019-09-06 | $84.61 | $84.92 | $83.39 | $83.61 | $83.61 | 1,410,634 |
| 2019-09-05 | $82.51 | $85.03 | $82.51 | $84.61 | $84.61 | 1,403,143 |
| 2019-09-04 | $80.79 | $83.44 | $80.40 | $81.78 | $81.78 | 1,195,027 |
| 2019-09-03 | $79.57 | $82.80 | $78.50 | $79.62 | $79.62 | 1,269,096 |
| 2019-08-30 | $83.11 | $83.11 | $79.37 | $81.16 | $81.16 | 922,463 |
| 2019-08-29 | $82.99 | $83.54 | $81.41 | $82.46 | $82.46 | 1,107,280 |
| 2019-08-28 | $80.25 | $82.75 | $78.64 | $81.96 | $81.96 | 1,033,700 |
| 2019-08-27 | $82.07 | $84.60 | $79.74 | $80.15 | $80.15 | 954,497 |
| 2019-08-26 | $79.95 | $81.20 | $77.35 | $80.94 | $80.94 | 1,194,458 |
| 2019-08-23 | $79.70 | $81.84 | $78.16 | $78.60 | $78.60 | 1,664,949 |
| 2019-08-22 | $83.13 | $83.38 | $79.60 | $79.92 | $79.92 | 1,500,155 |
| 2019-08-21 | $77.43 | $83.77 | $77.26 | $83.09 | $83.09 | 2,861,592 |
| 2019-08-20 | $76.71 | $77.24 | $75.03 | $76.62 | $76.62 | 1,280,570 |
| 2019-08-19 | $80.50 | $80.66 | $74.76 | $77.15 | $77.15 | 1,774,419 |
| 2019-08-16 | $79.62 | $80.69 | $78.94 | $79.45 | $79.45 | 1,696,805 |
| 2019-08-15 | $79.00 | $79.53 | $77.56 | $78.92 | $78.92 | 1,321,189 |
| 2019-08-14 | $78.01 | $81.37 | $77.81 | $78.89 | $78.89 | 2,110,959 |
| 2019-08-13 | $77.64 | $81.28 | $77.64 | $80.43 | $80.43 | 2,776,631 |
| 2019-08-12 | $77.26 | $79.95 | $76.49 | $78.35 | $78.35 | 3,004,374 |
| 2019-08-09 | $71.87 | $79.25 | $71.76 | $78.10 | $78.10 | 3,737,311 |
| 2019-08-08 | $71.19 | $73.50 | $67.67 | $72.47 | $72.47 | 7,740,425 |
| 2019-08-07 | $59.11 | $59.30 | $57.20 | $57.91 | $57.91 | 2,386,798 |
| 2019-08-06 | $61.83 | $62.97 | $57.89 | $59.78 | $59.78 | 2,106,312 |
| 2019-08-05 | $60.16 | $61.46 | $59.31 | $60.97 | $60.97 | 1,020,214 |
| 2019-08-02 | $62.41 | $62.79 | $59.92 | $62.39 | $62.39 | 1,108,104 |
| 2019-08-01 | $63.46 | $65.65 | $62.32 | $62.81 | $62.81 | 924,885 |
| 2019-07-31 | $62.31 | $64.75 | $62.02 | $63.56 | $63.56 | 1,157,623 |
| 2019-07-30 | $64.73 | $64.79 | $61.90 | $62.34 | $62.34 | 1,589,762 |
| 2019-07-29 | $65.98 | $66.31 | $63.53 | $65.54 | $65.54 | 864,529 |
| 2019-07-26 | $65.95 | $67.79 | $63.21 | $66.45 | $66.45 | 1,184,921 |
| 2019-07-25 | $64.73 | $65.87 | $64.10 | $65.63 | $65.63 | 1,378,585 |
| 2019-07-24 | $62.45 | $65.65 | $62.30 | $65.16 | $65.16 | 1,868,804 |
| 2019-07-23 | $58.84 | $62.71 | $58.84 | $62.63 | $62.63 | 1,651,729 |
| 2019-07-22 | $58.24 | $59.35 | $57.40 | $58.45 | $58.45 | 1,106,804 |
| 2019-07-19 | $59.64 | $60.63 | $57.81 | $57.91 | $57.91 | 1,448,211 |
| 2019-07-18 | $60.38 | $60.45 | $58.76 | $59.64 | $59.64 | 1,486,588 |
| 2019-07-17 | $62.12 | $62.60 | $60.45 | $60.92 | $60.92 | 1,523,228 |
| 2019-07-16 | $65.73 | $66.50 | $61.09 | $62.01 | $62.01 | 1,991,762 |
| 2019-07-15 | $67.30 | $67.78 | $65.45 | $65.90 | $65.90 | 1,159,199 |
| 2019-07-12 | $64.60 | $68.08 | $64.60 | $67.31 | $67.31 | 908,636 |
| 2019-07-11 | $67.44 | $67.65 | $64.02 | $64.59 | $64.59 | 1,941,402 |
| 2019-07-10 | $66.98 | $68.12 | $66.78 | $67.65 | $67.65 | 2,116,171 |
| 2019-07-09 | $66.41 | $67.83 | $65.34 | $66.12 | $66.12 | 1,107,174 |
| 2019-07-08 | $65.37 | $67.18 | $65.02 | $66.61 | $66.61 | 1,028,701 |
| 2019-07-05 | $63.65 | $66.07 | $63.38 | $65.79 | $65.79 | 560,282 |
| 2019-07-03 | $64.74 | $65.11 | $63.07 | $64.17 | $64.17 | 512,048 |
| 2019-07-02 | $66.33 | $67.22 | $64.18 | $64.70 | $64.70 | 929,538 |
| 2019-07-01 | $63.74 | $65.90 | $62.18 | $65.61 | $65.61 | 1,364,706 |
| 2019-06-28 | $61.99 | $63.47 | $61.60 | $62.59 | $62.59 | 4,044,301 |
| 2019-06-27 | $59.46 | $62.28 | $59.46 | $61.98 | $61.98 | 893,364 |
| 2019-06-26 | $60.94 | $61.67 | $58.90 | $59.07 | $59.07 | 958,220 |
| 2019-06-25 | $62.52 | $63.39 | $59.37 | $60.31 | $60.31 | 1,388,919 |
| 2019-06-24 | $66.74 | $67.20 | $61.45 | $61.48 | $61.48 | 2,320,650 |
| 2019-06-21 | $66.91 | $67.54 | $66.06 | $67.05 | $67.05 | 944,027 |
| 2019-06-20 | $65.00 | $67.62 | $64.21 | $66.90 | $66.90 | 1,323,942 |
| 2019-06-19 | $65.55 | $66.27 | $60.72 | $63.50 | $63.50 | 1,917,061 |
| 2019-06-18 | $64.74 | $69.25 | $64.74 | $65.97 | $65.97 | 1,941,675 |
| 2019-06-17 | $60.00 | $64.65 | $59.90 | $63.64 | $63.64 | 1,273,729 |
| 2019-06-14 | $61.78 | $62.29 | $59.45 | $59.98 | $59.98 | 690,911 |
| 2019-06-13 | $61.79 | $62.99 | $61.45 | $61.78 | $61.78 | 723,094 |
| 2019-06-12 | $61.14 | $61.94 | $60.50 | $61.25 | $61.25 | 765,045 |
| 2019-06-11 | $62.12 | $62.90 | $60.07 | $61.28 | $61.28 | 890,284 |
| 2019-06-10 | $63.58 | $64.18 | $61.25 | $61.34 | $61.34 | 1,235,753 |
| 2019-06-07 | $61.00 | $64.82 | $60.94 | $63.20 | $63.20 | 1,476,573 |
| 2019-06-06 | $59.47 | $60.18 | $56.79 | $60.10 | $60.10 | 1,113,156 |
| 2019-06-05 | $62.10 | $62.10 | $57.96 | $59.67 | $59.67 | 1,213,212 |
| 2019-06-04 | $59.55 | $61.34 | $59.18 | $61.30 | $61.30 | 1,194,238 |
| 2019-06-03 | $57.50 | $59.00 | $55.88 | $58.32 | $58.32 | 1,099,801 |
| 2019-05-31 | $57.69 | $59.40 | $56.58 | $57.88 | $57.88 | 1,391,055 |
| 2019-05-30 | $58.33 | $59.46 | $58.17 | $58.75 | $58.75 | 933,520 |
| 2019-05-29 | $59.57 | $59.57 | $56.48 | $57.96 | $57.96 | 1,785,986 |
| 2019-05-28 | $59.23 | $61.19 | $59.23 | $60.14 | $60.14 | 2,098,508 |
| 2019-05-24 | $63.40 | $64.21 | $58.52 | $59.39 | $59.39 | 2,387,232 |
| 2019-05-23 | $64.70 | $65.35 | $62.27 | $63.28 | $63.28 | 2,057,134 |
| 2019-05-22 | $65.35 | $66.24 | $64.80 | $65.11 | $65.11 | 4,734,710 |
| 2019-05-21 | $65.25 | $69.49 | $65.25 | $67.03 | $67.03 | 1,808,941 |
| 2019-05-20 | $67.56 | $67.91 | $65.51 | $67.18 | $67.18 | 980,512 |
| 2019-05-17 | $67.94 | $69.14 | $66.33 | $68.13 | $68.13 | 923,881 |
| 2019-05-16 | $66.04 | $69.70 | $66.04 | $69.34 | $69.34 | 1,536,060 |
| 2019-05-15 | $64.78 | $65.84 | $63.00 | $65.48 | $65.48 | 1,087,289 |
| 2019-05-14 | $62.55 | $66.10 | $61.33 | $65.68 | $65.68 | 1,191,139 |
| 2019-05-13 | $64.65 | $65.61 | $60.95 | $62.24 | $62.24 | 3,026,939 |
| 2019-05-10 | $74.41 | $74.50 | $64.76 | $66.76 | $66.76 | 3,246,228 |
| 2019-05-09 | $72.10 | $76.85 | $67.14 | $75.23 | $75.23 | 3,115,234 |
| 2019-05-08 | $70.62 | $73.87 | $70.50 | $71.65 | $71.65 | 1,802,118 |
| 2019-05-07 | $72.00 | $74.17 | $70.24 | $71.04 | $71.04 | 1,101,356 |
| 2019-05-06 | $69.96 | $72.75 | $69.60 | $72.04 | $72.04 | 1,036,783 |
| 2019-05-03 | $70.50 | $72.47 | $70.31 | $72.18 | $72.18 | 883,578 |
| 2019-05-02 | $70.73 | $71.30 | $68.45 | $70.44 | $70.44 | 791,598 |
| 2019-05-01 | $71.72 | $72.04 | $69.25 | $70.69 | $70.69 | 1,307,088 |
| 2019-04-30 | $70.54 | $73.60 | $69.50 | $71.56 | $71.56 | 1,490,980 |
| 2019-04-29 | $70.00 | $70.79 | $68.50 | $70.37 | $70.37 | 1,515,754 |
| 2019-04-26 | $66.66 | $70.00 | $66.15 | $69.58 | $69.58 | 1,222,863 |
| 2019-04-25 | $66.14 | $67.13 | $65.02 | $66.04 | $66.04 | 679,865 |
| 2019-04-24 | $66.79 | $67.41 | $64.07 | $66.54 | $66.54 | 877,303 |
| 2019-04-23 | $65.98 | $67.21 | $65.41 | $66.59 | $66.59 | 1,344,199 |
| 2019-04-22 | $62.59 | $66.25 | $61.85 | $65.40 | $65.40 | 1,359,253 |
| 2019-04-18 | $63.21 | $63.33 | $61.14 | $62.98 | $62.98 | 650,620 |
| 2019-04-17 | $64.97 | $64.97 | $61.24 | $63.20 | $63.20 | 945,271 |
| 2019-04-16 | $64.07 | $65.71 | $62.58 | $64.60 | $64.60 | 934,303 |
| 2019-04-15 | $65.86 | $66.24 | $62.34 | $64.38 | $64.38 | 1,804,663 |
| 2019-04-12 | $64.47 | $66.41 | $63.09 | $66.00 | $66.00 | 1,122,154 |
| 2019-04-11 | $62.94 | $63.89 | $62.42 | $63.55 | $63.55 | 1,131,820 |
| 2019-04-10 | $60.08 | $62.96 | $60.08 | $62.95 | $62.95 | 997,613 |
| 2019-04-09 | $58.26 | $60.91 | $58.25 | $60.09 | $60.09 | 809,980 |
| 2019-04-08 | $60.32 | $60.61 | $58.05 | $58.80 | $58.80 | 824,899 |
| 2019-04-05 | $60.13 | $61.05 | $57.90 | $60.51 | $60.51 | 897,999 |
| 2019-04-04 | $62.06 | $63.00 | $59.04 | $59.94 | $59.94 | 1,406,427 |
| 2019-04-03 | $61.50 | $63.66 | $60.01 | $62.00 | $62.00 | 1,728,934 |
| 2019-04-02 | $58.94 | $63.66 | $58.21 | $62.82 | $62.82 | 2,794,452 |
| 2019-04-01 | $58.74 | $59.92 | $57.64 | $58.94 | $58.94 | 1,511,869 |
| 2019-03-29 | $57.89 | $58.59 | $57.41 | $58.06 | $58.06 | 1,468,658 |
| 2019-03-28 | $58.50 | $59.00 | $56.46 | $57.85 | $57.85 | 1,470,466 |
| 2019-03-27 | $58.00 | $59.10 | $56.63 | $58.15 | $58.15 | 1,713,205 |
| 2019-03-26 | $57.50 | $59.60 | $57.08 | $57.99 | $57.99 | 2,500,031 |
| 2019-03-25 | $55.37 | $57.25 | $54.81 | $56.34 | $56.34 | 1,077,867 |
| 2019-03-22 | $58.27 | $58.27 | $54.41 | $55.62 | $55.62 | 1,190,494 |
| 2019-03-21 | $58.00 | $58.95 | $57.10 | $57.99 | $57.99 | 1,509,469 |
| 2019-03-20 | $57.88 | $59.78 | $56.77 | $57.97 | $57.97 | 1,552,425 |
| 2019-03-19 | $57.62 | $59.00 | $57.33 | $57.99 | $57.99 | 866,375 |
| 2019-03-18 | $56.83 | $58.61 | $54.53 | $56.86 | $56.86 | 1,905,258 |
| 2019-03-15 | $55.78 | $56.95 | $55.28 | $56.68 | $56.68 | 2,476,371 |
| 2019-03-14 | $55.18 | $56.22 | $54.61 | $55.80 | $55.80 | 1,898,282 |
| 2019-03-13 | $53.69 | $58.48 | $53.37 | $55.97 | $55.97 | 3,771,358 |
| 2019-03-12 | $53.05 | $56.39 | $51.52 | $53.10 | $53.10 | 2,702,730 |
| 2019-03-11 | $49.86 | $53.46 | $49.86 | $52.14 | $52.14 | 2,487,768 |
| 2019-03-08 | $48.73 | $50.52 | $48.27 | $49.60 | $49.60 | 1,167,777 |
| 2019-03-07 | $50.01 | $52.60 | $48.63 | $49.48 | $49.48 | 2,424,103 |
| 2019-03-06 | $47.94 | $51.47 | $47.40 | $50.60 | $50.60 | 3,033,332 |
| 2019-03-05 | $42.69 | $48.54 | $42.01 | $47.98 | $47.98 | 3,492,918 |
| 2019-03-04 | $43.57 | $44.36 | $40.91 | $42.07 | $42.07 | 2,062,534 |
| 2019-03-01 | $45.09 | $45.50 | $43.40 | $43.62 | $43.62 | 1,826,576 |
| 2019-02-28 | $45.07 | $45.96 | $41.16 | $44.86 | $44.86 | 6,683,927 |
| 2019-02-27 | $40.19 | $43.40 | $39.14 | $41.82 | $41.82 | 4,424,354 |
| 2019-02-26 | $38.39 | $40.67 | $38.10 | $40.50 | $40.50 | 2,834,028 |
| 2019-02-25 | $38.24 | $39.73 | $37.84 | $38.49 | $38.49 | 2,366,060 |
| 2019-02-22 | $34.73 | $38.09 | $34.73 | $38.00 | $38.00 | 1,981,549 |
| 2019-02-21 | $36.20 | $36.53 | $34.31 | $34.77 | $34.77 | 1,164,878 |
| 2019-02-20 | $37.00 | $38.00 | $35.82 | $36.14 | $36.14 | 1,163,438 |
| 2019-02-19 | $35.43 | $37.91 | $35.43 | $36.73 | $36.73 | 1,969,490 |
| 2019-02-15 | $34.16 | $35.81 | $34.16 | $35.35 | $35.35 | 1,156,487 |
| 2019-02-14 | $32.94 | $34.89 | $32.42 | $34.30 | $34.30 | 1,084,391 |
| 2019-02-13 | $34.88 | $36.27 | $32.98 | $33.13 | $33.13 | 1,898,013 |
| 2019-02-12 | $30.42 | $35.32 | $29.75 | $35.09 | $35.09 | 8,569,279 |
| 2019-02-11 | $32.31 | $32.78 | $31.61 | $31.98 | $31.98 | 2,021,135 |
| 2019-02-08 | $32.62 | $32.75 | $31.56 | $32.18 | $32.18 | 1,394,560 |
| 2019-02-07 | $33.02 | $33.15 | $31.42 | $33.02 | $33.02 | 1,932,266 |
| 2019-02-06 | $33.76 | $34.06 | $33.24 | $33.41 | $33.41 | 1,588,002 |
| 2019-02-05 | $36.28 | $36.56 | $32.53 | $34.37 | $34.37 | 3,992,543 |
| 2019-02-04 | $35.25 | $36.44 | $35.02 | $36.21 | $36.21 | 833,673 |
| 2019-02-01 | $37.22 | $37.44 | $34.82 | $35.28 | $35.28 | 1,617,383 |
| 2019-01-31 | $37.31 | $38.75 | $36.97 | $37.15 | $37.15 | 1,249,417 |
| 2019-01-30 | $37.26 | $38.12 | $36.60 | $37.31 | $37.31 | 1,140,752 |
| 2019-01-29 | $39.41 | $39.65 | $37.00 | $37.06 | $37.06 | 1,442,631 |
| 2019-01-28 | $39.30 | $39.95 | $38.30 | $39.71 | $39.71 | 850,331 |
| 2019-01-25 | $38.66 | $40.58 | $38.40 | $39.80 | $39.80 | 1,383,019 |
| 2019-01-24 | $37.23 | $39.07 | $37.13 | $38.40 | $38.40 | 1,200,698 |
| 2019-01-23 | $35.87 | $37.14 | $35.50 | $37.04 | $37.04 | 1,457,309 |
| 2019-01-22 | $36.66 | $36.98 | $34.38 | $35.65 | $35.65 | 1,243,113 |
| 2019-01-18 | $36.22 | $37.27 | $36.16 | $36.91 | $36.91 | 1,309,761 |
| 2019-01-17 | $35.21 | $36.44 | $34.78 | $35.81 | $35.81 | 1,265,378 |
| 2019-01-16 | $35.94 | $37.40 | $35.10 | $35.37 | $35.37 | 1,227,698 |
| 2019-01-15 | $35.05 | $35.78 | $34.04 | $35.56 | $35.56 | 2,326,488 |
| 2019-01-14 | $34.55 | $35.50 | $33.59 | $35.50 | $35.50 | 3,800,037 |
| 2019-01-11 | $34.02 | $36.97 | $33.60 | $36.80 | $36.80 | 1,598,379 |
| 2019-01-10 | $34.50 | $34.50 | $32.58 | $34.15 | $34.15 | 1,792,267 |
| 2019-01-09 | $35.57 | $37.12 | $34.60 | $34.97 | $34.97 | 1,246,454 |
| 2019-01-08 | $33.57 | $35.75 | $33.25 | $35.60 | $35.60 | 1,908,726 |
| 2019-01-07 | $31.06 | $34.84 | $30.89 | $33.17 | $33.17 | 2,044,269 |
| 2019-01-04 | $31.22 | $32.26 | $30.39 | $30.78 | $30.78 | 1,432,779 |
| 2019-01-03 | $31.75 | $31.86 | $28.77 | $30.19 | $30.19 | 2,111,895 |
| 2019-01-02 | $31.68 | $33.34 | $30.76 | $32.26 | $32.26 | 1,397,532 |
| 2018-12-31 | $32.30 | $33.65 | $31.72 | $32.71 | $32.71 | 1,219,173 |
| 2018-12-28 | $33.59 | $33.82 | $31.53 | $31.79 | $31.79 | 1,494,530 |
| 2018-12-27 | $32.47 | $33.33 | $31.11 | $33.32 | $33.32 | 1,275,055 |
| 2018-12-26 | $30.82 | $34.10 | $30.34 | $33.74 | $33.74 | 1,717,096 |
| 2018-12-24 | $29.59 | $32.31 | $28.93 | $30.81 | $30.81 | 990,988 |
| 2018-12-21 | $31.09 | $31.36 | $28.44 | $29.84 | $29.84 | 2,019,878 |
| 2018-12-20 | $33.24 | $33.90 | $29.50 | $31.40 | $31.40 | 3,390,997 |
| 2018-12-19 | $34.70 | $35.84 | $32.06 | $32.56 | $32.56 | 2,053,651 |
| 2018-12-18 | $33.23 | $34.96 | $32.95 | $34.75 | $34.75 | 2,088,655 |
| 2018-12-17 | $31.41 | $34.14 | $30.65 | $32.77 | $32.77 | 1,606,260 |
| 2018-12-14 | $33.00 | $33.86 | $31.82 | $32.15 | $32.15 | 1,467,451 |
| 2018-12-13 | $35.84 | $36.92 | $33.44 | $33.54 | $33.54 | 1,432,161 |
| 2018-12-12 | $34.38 | $36.97 | $33.99 | $35.76 | $35.76 | 2,220,553 |
| 2018-12-11 | $36.55 | $37.40 | $33.61 | $33.82 | $33.82 | 3,464,415 |
| 2018-12-10 | $35.17 | $36.39 | $33.44 | $35.47 | $35.47 | 1,411,814 |
| 2018-12-07 | $38.79 | $39.04 | $34.28 | $35.71 | $35.71 | 2,914,667 |
| 2018-12-06 | $36.71 | $38.58 | $36.31 | $38.58 | $38.58 | 2,115,028 |
| 2018-12-04 | $39.27 | $40.24 | $37.94 | $38.40 | $38.40 | 4,104,771 |
| 2018-12-03 | $44.07 | $44.83 | $39.48 | $42.86 | $42.86 | 2,267,161 |
| 2018-11-30 | $46.99 | $47.85 | $42.90 | $43.29 | $43.29 | 2,011,452 |
| 2018-11-29 | $47.94 | $49.81 | $45.62 | $47.26 | $47.26 | 2,355,817 |
| 2018-11-28 | $46.46 | $47.66 | $44.33 | $47.42 | $47.42 | 1,891,817 |
| 2018-11-27 | $45.72 | $47.62 | $45.16 | $46.03 | $46.03 | 846,227 |
| 2018-11-26 | $43.34 | $45.38 | $42.45 | $45.07 | $45.07 | 1,000,262 |
| 2018-11-23 | $41.46 | $44.29 | $41.33 | $42.66 | $42.66 | 566,046 |
| 2018-11-21 | $41.77 | $43.86 | $41.00 | $41.68 | $41.68 | 1,141,446 |
| 2018-11-20 | $40.81 | $42.66 | $39.81 | $41.22 | $41.22 | 1,571,761 |
| 2018-11-19 | $45.61 | $46.03 | $41.36 | $42.38 | $42.38 | 1,399,439 |
| 2018-11-16 | $46.81 | $48.94 | $44.58 | $46.04 | $46.04 | 1,148,758 |
| 2018-11-15 | $45.67 | $48.69 | $43.78 | $47.85 | $47.85 | 986,946 |
| 2018-11-14 | $45.99 | $48.19 | $44.97 | $45.25 | $45.25 | 1,348,769 |
| 2018-11-13 | $44.95 | $46.15 | $43.00 | $45.53 | $45.53 | 1,471,931 |
| 2018-11-12 | $48.29 | $49.20 | $43.62 | $44.01 | $44.01 | 1,729,310 |
| 2018-11-09 | $49.94 | $50.93 | $47.57 | $48.90 | $48.90 | 1,776,973 |
| 2018-11-08 | $54.89 | $54.98 | $49.24 | $51.47 | $51.47 | 3,636,567 |
| 2018-11-07 | $45.77 | $46.57 | $42.81 | $46.17 | $46.17 | 2,673,985 |
| 2018-11-06 | $46.25 | $46.25 | $44.34 | $45.05 | $45.05 | 1,560,285 |
| 2018-11-05 | $46.16 | $46.69 | $43.26 | $46.44 | $46.44 | 1,383,569 |
| 2018-11-02 | $44.55 | $46.76 | $43.98 | $46.33 | $46.33 | 1,695,497 |
| 2018-11-01 | $39.20 | $45.02 | $39.17 | $44.39 | $44.39 | 2,298,330 |
| 2018-10-31 | $39.11 | $39.96 | $38.37 | $38.75 | $38.75 | 1,942,053 |
| 2018-10-30 | $36.81 | $39.11 | $35.01 | $37.68 | $37.68 | 2,449,203 |
| 2018-10-29 | $39.33 | $40.43 | $37.01 | $37.75 | $37.75 | 1,280,041 |
| 2018-10-26 | $39.22 | $40.39 | $38.25 | $38.72 | $38.72 | 1,120,171 |
| 2018-10-25 | $38.92 | $41.27 | $38.92 | $40.46 | $40.46 | 1,018,613 |
| 2018-10-24 | $41.88 | $42.45 | $38.12 | $38.54 | $38.54 | 1,473,043 |
| 2018-10-23 | $40.51 | $42.55 | $39.12 | $41.63 | $41.63 | 1,680,432 |
| 2018-10-22 | $40.48 | $42.08 | $40.48 | $41.59 | $41.59 | 1,141,863 |
| 2018-10-19 | $43.00 | $44.12 | $40.05 | $40.17 | $40.17 | 1,366,346 |
| 2018-10-18 | $44.72 | $44.72 | $40.64 | $42.76 | $42.76 | 1,411,192 |
| 2018-10-17 | $45.46 | $45.55 | $43.75 | $44.83 | $44.83 | 949,230 |
| 2018-10-16 | $43.99 | $45.88 | $43.49 | $45.65 | $45.65 | 1,470,263 |
| 2018-10-15 | $46.58 | $46.58 | $42.71 | $43.65 | $43.65 | 2,104,974 |
| 2018-10-12 | $45.43 | $48.35 | $45.03 | $46.90 | $46.90 | 2,455,553 |
| 2018-10-11 | $46.00 | $47.76 | $43.85 | $43.90 | $43.90 | 2,784,155 |
| 2018-10-10 | $51.24 | $51.24 | $46.39 | $46.57 | $46.57 | 2,593,240 |
| 2018-10-09 | $52.35 | $54.79 | $49.58 | $51.24 | $51.24 | 1,746,220 |
| 2018-10-08 | $53.22 | $53.68 | $50.78 | $52.66 | $52.66 | 1,335,772 |
| 2018-10-05 | $52.64 | $54.42 | $51.13 | $53.87 | $53.87 | 1,428,592 |
| 2018-10-04 | $54.49 | $55.01 | $51.55 | $53.31 | $53.31 | 1,634,557 |
| 2018-10-03 | $54.46 | $55.48 | $52.93 | $54.55 | $54.55 | 1,330,782 |
| 2018-10-02 | $58.23 | $59.75 | $52.37 | $54.46 | $54.46 | 2,038,467 |
| 2018-10-01 | $59.81 | $60.49 | $57.10 | $57.47 | $57.47 | 1,267,421 |
| 2018-09-28 | $59.73 | $60.85 | $58.76 | $59.09 | $59.09 | 797,443 |
| 2018-09-27 | $61.57 | $61.98 | $59.00 | $60.00 | $60.00 | 1,276,134 |
| 2018-09-26 | $59.52 | $63.95 | $59.52 | $61.15 | $61.15 | 1,832,985 |
| 2018-09-25 | $59.72 | $60.96 | $58.86 | $59.33 | $59.33 | 1,226,020 |
| 2018-09-24 | $59.50 | $59.60 | $56.87 | $59.54 | $59.54 | 1,031,647 |
| 2018-09-21 | $60.00 | $60.49 | $58.58 | $60.01 | $60.01 | 2,020,519 |
| 2018-09-20 | $59.00 | $61.75 | $58.57 | $60.05 | $60.05 | 1,346,993 |
| 2018-09-19 | $60.00 | $60.91 | $58.53 | $58.95 | $58.95 | 1,191,611 |
| 2018-09-18 | $60.12 | $62.39 | $58.55 | $59.27 | $59.27 | 1,288,216 |
| 2018-09-17 | $63.49 | $63.49 | $58.57 | $60.27 | $60.27 | 1,999,667 |
| 2018-09-14 | $62.49 | $63.84 | $61.36 | $63.43 | $63.43 | 1,328,346 |
| 2018-09-13 | $66.29 | $66.72 | $59.70 | $64.01 | $64.01 | 3,383,677 |
| 2018-09-12 | $70.47 | $72.59 | $67.00 | $67.43 | $67.43 | 1,604,626 |
| 2018-09-11 | $68.69 | $71.24 | $65.92 | $70.82 | $70.82 | 1,931,186 |
| 2018-09-10 | $62.26 | $68.34 | $61.89 | $68.28 | $68.28 | 1,575,023 |
| 2018-09-07 | $58.26 | $63.34 | $57.24 | $61.50 | $61.50 | 1,387,188 |
| 2018-09-06 | $62.63 | $63.50 | $58.01 | $58.96 | $58.96 | 1,175,923 |
| 2018-09-05 | $66.86 | $67.98 | $60.58 | $62.15 | $62.15 | 1,741,716 |
| 2018-09-04 | $64.96 | $67.54 | $63.56 | $67.34 | $67.34 | 1,627,435 |
| 2018-08-31 | $61.84 | $64.80 | $61.50 | $64.74 | $64.74 | 807,054 |
| 2018-08-30 | $62.86 | $63.88 | $61.85 | $62.09 | $62.09 | 1,007,947 |
| 2018-08-29 | $63.14 | $63.75 | $61.50 | $63.04 | $63.04 | 635,175 |
| 2018-08-28 | $63.00 | $63.43 | $62.04 | $63.02 | $63.02 | 863,112 |
| 2018-08-27 | $60.30 | $62.89 | $60.24 | $62.39 | $62.39 | 1,109,689 |
| 2018-08-24 | $57.68 | $60.86 | $57.68 | $60.08 | $60.08 | 1,068,733 |
| 2018-08-23 | $58.09 | $59.05 | $56.08 | $57.64 | $57.64 | 896,756 |
| 2018-08-22 | $58.00 | $59.19 | $57.06 | $57.97 | $57.97 | 919,776 |
| 2018-08-21 | $58.85 | $60.45 | $57.78 | $58.38 | $58.38 | 1,209,662 |
| 2018-08-20 | $55.86 | $58.73 | $55.79 | $58.53 | $58.53 | 1,044,412 |
| 2018-08-17 | $54.67 | $55.50 | $53.35 | $55.42 | $55.42 | 688,224 |
| 2018-08-16 | $53.98 | $54.62 | $52.91 | $54.38 | $54.38 | 637,908 |
| 2018-08-15 | $53.93 | $54.61 | $52.40 | $53.34 | $53.34 | 713,502 |
| 2018-08-14 | $53.85 | $55.96 | $53.30 | $54.80 | $54.80 | 908,363 |
| 2018-08-13 | $54.06 | $55.39 | $53.30 | $53.64 | $53.64 | 1,023,297 |
| 2018-08-10 | $50.81 | $55.94 | $50.37 | $54.06 | $54.06 | 1,511,612 |
| 2018-08-09 | $53.23 | $56.10 | $48.70 | $51.11 | $51.11 | 3,799,655 |
| 2018-08-08 | $47.12 | $49.20 | $46.63 | $47.06 | $47.06 | 2,009,325 |
| 2018-08-07 | $47.32 | $47.60 | $46.14 | $47.15 | $47.15 | 1,341,316 |
| 2018-08-06 | $45.25 | $47.47 | $44.77 | $46.90 | $46.90 | 1,066,160 |
| 2018-08-03 | $43.75 | $45.88 | $43.25 | $45.08 | $45.08 | 658,406 |
| 2018-08-02 | $43.83 | $44.42 | $43.10 | $43.42 | $43.42 | 732,976 |
| 2018-08-01 | $42.70 | $44.15 | $42.46 | $43.74 | $43.74 | 683,780 |
| 2018-07-31 | $41.17 | $43.39 | $40.20 | $43.00 | $43.00 | 654,122 |
| 2018-07-30 | $44.12 | $44.12 | $40.13 | $41.12 | $41.12 | 1,125,891 |
| 2018-07-27 | $45.11 | $45.19 | $43.51 | $44.21 | $44.21 | 519,448 |
| 2018-07-26 | $45.08 | $45.77 | $44.90 | $45.34 | $45.34 | 923,305 |
| 2018-07-25 | $43.69 | $45.71 | $43.31 | $45.50 | $45.50 | 586,219 |
| 2018-07-24 | $43.93 | $44.89 | $42.98 | $43.83 | $43.83 | 439,612 |
| 2018-07-23 | $44.00 | $44.45 | $42.74 | $43.36 | $43.36 | 438,673 |
| 2018-07-20 | $45.25 | $46.32 | $44.12 | $44.19 | $44.19 | 489,389 |
| 2018-07-19 | $46.58 | $48.00 | $45.09 | $45.34 | $45.34 | 817,699 |
| 2018-07-18 | $45.44 | $47.08 | $44.53 | $46.83 | $46.83 | 750,156 |
| 2018-07-17 | $45.13 | $46.04 | $44.30 | $45.90 | $45.90 | 878,867 |
| 2018-07-16 | $44.19 | $45.40 | $43.45 | $45.17 | $45.17 | 559,966 |
| 2018-07-13 | $45.92 | $46.42 | $43.83 | $44.10 | $44.10 | 606,543 |
| 2018-07-12 | $44.32 | $46.01 | $43.74 | $45.56 | $45.56 | 697,498 |
| 2018-07-11 | $43.40 | $44.63 | $43.39 | $43.97 | $43.97 | 609,628 |
| 2018-07-10 | $44.65 | $44.89 | $43.50 | $44.14 | $44.14 | 788,937 |
| 2018-07-09 | $48.74 | $49.87 | $43.90 | $44.82 | $44.82 | 1,678,304 |
| 2018-07-06 | $44.90 | $47.36 | $44.90 | $47.17 | $47.17 | 1,121,565 |
| 2018-07-05 | $42.09 | $45.50 | $41.44 | $44.98 | $44.98 | 967,302 |
| 2018-07-03 | $42.64 | $43.17 | $41.35 | $41.73 | $41.73 | 506,069 |
| 2018-07-02 | $41.26 | $42.81 | $39.81 | $42.65 | $42.65 | 938,202 |
| 2018-06-29 | $42.16 | $43.33 | $41.28 | $41.60 | $41.60 | 904,939 |
| 2018-06-28 | $41.11 | $42.39 | $40.73 | $41.79 | $41.79 | 609,228 |
| 2018-06-27 | $40.59 | $43.85 | $40.55 | $41.47 | $41.47 | 1,159,166 |
| 2018-06-26 | $39.85 | $40.77 | $39.23 | $40.50 | $40.50 | 876,036 |
| 2018-06-25 | $40.00 | $40.28 | $38.00 | $39.68 | $39.68 | 765,911 |
| 2018-06-22 | $38.45 | $41.13 | $38.32 | $40.36 | $40.36 | 2,054,906 |
| 2018-06-21 | $39.00 | $39.84 | $36.50 | $37.93 | $37.93 | 1,321,783 |
| 2018-06-20 | $44.34 | $44.34 | $38.71 | $38.72 | $38.72 | 2,299,336 |
| 2018-06-19 | $42.39 | $44.31 | $42.10 | $43.68 | $43.68 | 1,156,640 |
| 2018-06-18 | $42.32 | $45.21 | $41.31 | $43.19 | $43.19 | 1,346,705 |
| 2018-06-15 | $40.00 | $44.12 | $39.66 | $42.82 | $42.82 | 2,093,642 |
| 2018-06-14 | $37.37 | $41.13 | $37.32 | $40.39 | $40.39 | 3,375,812 |
| 2018-06-13 | $38.93 | $39.48 | $35.88 | $37.09 | $37.09 | 1,276,521 |
| 2018-06-12 | $37.15 | $39.48 | $36.92 | $38.93 | $38.93 | 2,168,193 |
| 2018-06-11 | $36.18 | $37.19 | $35.94 | $36.76 | $36.76 | 770,110 |
| 2018-06-08 | $35.00 | $36.55 | $34.26 | $36.04 | $36.04 | 1,257,777 |
| 2018-06-07 | $32.93 | $35.43 | $32.92 | $35.35 | $35.35 | 1,594,289 |
| 2018-06-06 | $31.16 | $33.29 | $31.10 | $32.91 | $32.91 | 1,214,071 |
| 2018-06-05 | $29.67 | $31.94 | $29.15 | $31.06 | $31.06 | 1,311,756 |
| 2018-06-04 | $28.16 | $29.77 | $28.06 | $29.73 | $29.73 | 940,409 |
| 2018-06-01 | $28.89 | $29.74 | $27.51 | $28.17 | $28.17 | 1,048,356 |
| 2018-05-31 | $28.72 | $29.22 | $28.19 | $28.85 | $28.85 | 903,233 |
| 2018-05-30 | $27.42 | $28.67 | $26.85 | $28.31 | $28.31 | 872,972 |
| 2018-05-29 | $24.98 | $27.64 | $24.36 | $27.11 | $27.11 | 1,216,748 |
| 2018-05-25 | $25.82 | $26.42 | $25.00 | $25.10 | $25.10 | 974,069 |
| 2018-05-24 | $26.18 | $26.50 | $25.00 | $25.76 | $25.76 | 885,788 |
| 2018-05-23 | $26.54 | $27.64 | $26.12 | $26.18 | $26.18 | 819,190 |
| 2018-05-22 | $26.95 | $27.17 | $26.52 | $26.71 | $26.71 | 562,763 |
| 2018-05-21 | $27.00 | $27.30 | $26.28 | $26.72 | $26.72 | 503,366 |
| 2018-05-18 | $26.72 | $27.42 | $26.41 | $26.76 | $26.76 | 617,861 |
| 2018-05-17 | $26.63 | $27.22 | $26.15 | $26.78 | $26.78 | 686,227 |
| 2018-05-16 | $26.30 | $27.72 | $26.12 | $26.77 | $26.77 | 810,010 |
| 2018-05-15 | $27.07 | $27.07 | $25.05 | $26.47 | $26.47 | 1,723,851 |
| 2018-05-14 | $27.69 | $28.50 | $27.15 | $27.18 | $27.18 | 1,022,123 |
| 2018-05-11 | $26.85 | $27.85 | $26.09 | $27.50 | $27.50 | 931,985 |
| 2018-05-10 | $29.00 | $29.00 | $26.75 | $26.78 | $26.78 | 3,708,633 |
| 2018-05-09 | $24.91 | $25.26 | $24.03 | $24.76 | $24.76 | 2,251,282 |
| 2018-05-08 | $25.00 | $25.76 | $24.87 | $24.97 | $24.97 | 968,289 |
| 2018-05-07 | $25.50 | $25.82 | $24.76 | $25.24 | $25.24 | 1,173,569 |
| 2018-05-04 | $26.21 | $26.78 | $25.35 | $25.47 | $25.47 | 1,165,474 |
| 2018-05-03 | $26.55 | $27.48 | $25.95 | $26.18 | $26.18 | 633,903 |
| 2018-05-02 | $27.08 | $27.38 | $26.23 | $26.70 | $26.70 | 797,934 |
| 2018-05-01 | $26.28 | $27.25 | $25.72 | $26.99 | $26.99 | 560,951 |
| 2018-04-30 | $27.72 | $27.74 | $25.95 | $26.21 | $26.21 | 1,827,429 |
| 2018-04-27 | $27.62 | $27.96 | $27.13 | $27.45 | $27.45 | 2,206,198 |
| 2018-04-26 | $27.05 | $28.00 | $26.76 | $27.48 | $27.48 | 5,793,544 |
| 2018-04-25 | $27.85 | $29.50 | $27.70 | $29.26 | $29.26 | 1,433,493 |
| 2018-04-24 | $28.12 | $29.62 | $27.82 | $28.08 | $28.08 | 1,888,559 |
| 2018-04-23 | $29.53 | $30.86 | $29.40 | $29.96 | $29.96 | 505,961 |
| 2018-04-20 | $29.76 | $30.12 | $29.00 | $29.37 | $29.37 | 220,419 |
| 2018-04-19 | $29.55 | $30.83 | $29.50 | $29.69 | $29.69 | 452,983 |
| 2018-04-18 | $30.34 | $31.35 | $29.10 | $29.78 | $29.78 | 953,384 |
| 2018-04-17 | $27.26 | $31.18 | $27.26 | $30.10 | $30.10 | 2,191,041 |
| 2018-04-16 | $23.74 | $27.17 | $23.44 | $27.03 | $27.03 | 1,258,126 |
| 2018-04-13 | $23.42 | $23.83 | $23.01 | $23.40 | $23.40 | 173,877 |
| 2018-04-12 | $22.76 | $23.74 | $22.64 | $23.22 | $23.22 | 166,345 |
| 2018-04-11 | $23.90 | $24.16 | $22.31 | $22.68 | $22.68 | 494,602 |
| 2018-04-10 | $24.05 | $24.58 | $23.31 | $23.98 | $23.98 | 271,085 |
| 2018-04-09 | $23.13 | $25.22 | $23.05 | $23.74 | $23.74 | 660,299 |
| 2018-04-06 | $23.02 | $23.59 | $22.47 | $22.91 | $22.91 | 209,948 |
| 2018-04-05 | $22.62 | $23.48 | $22.29 | $23.32 | $23.32 | 290,121 |
| 2018-04-04 | $22.33 | $22.71 | $21.80 | $22.38 | $22.38 | 377,064 |
| 2018-04-03 | $22.79 | $22.91 | $22.37 | $22.71 | $22.71 | 467,525 |
| 2018-04-02 | $22.89 | $23.48 | $21.76 | $22.59 | $22.59 | 919,380 |
| 2018-03-29 | $22.74 | $23.50 | $22.68 | $22.93 | $22.93 | 328,849 |
| 2018-03-28 | $22.25 | $22.78 | $21.89 | $22.61 | $22.61 | 414,504 |
| 2018-03-27 | $22.41 | $23.20 | $21.72 | $22.27 | $22.27 | 797,419 |
| 2018-03-26 | $21.27 | $22.44 | $21.01 | $22.33 | $22.33 | 358,496 |
| 2018-03-23 | $21.05 | $21.56 | $20.65 | $20.96 | $20.96 | 265,448 |
| 2018-03-22 | $20.57 | $21.48 | $20.45 | $20.93 | $20.93 | 328,223 |
| 2018-03-21 | $20.22 | $21.74 | $20.07 | $20.85 | $20.85 | 431,534 |
| 2018-03-20 | $20.07 | $20.48 | $19.61 | $20.26 | $20.26 | 250,043 |
| 2018-03-19 | $20.90 | $20.99 | $19.20 | $20.37 | $20.37 | 429,222 |
| 2018-03-16 | $20.16 | $21.33 | $20.12 | $20.98 | $20.98 | 415,808 |
| 2018-03-15 | $21.24 | $21.33 | $19.85 | $20.02 | $20.02 | 626,962 |
| 2018-03-14 | $18.90 | $21.96 | $18.90 | $21.24 | $21.24 | 1,086,668 |
| 2018-03-13 | $18.62 | $18.90 | $18.29 | $18.87 | $18.87 | 319,198 |
| 2018-03-12 | $18.05 | $18.97 | $18.04 | $18.49 | $18.49 | 419,521 |
| 2018-03-09 | $18.24 | $18.62 | $17.89 | $18.03 | $18.03 | 707,605 |
| 2018-03-08 | $17.66 | $17.66 | $16.51 | $17.01 | $17.01 | 1,047,585 |
| 2018-03-07 | $16.25 | $18.37 | $16.02 | $17.46 | $17.46 | 2,984,094 |
| 2018-03-06 | $18.81 | $18.92 | $18.01 | $18.68 | $18.68 | 1,077,947 |
| 2018-03-05 | $18.54 | $18.87 | $17.91 | $18.63 | $18.63 | 707,172 |
| 2018-03-02 | $19.02 | $19.26 | $18.58 | $18.73 | $18.73 | 459,684 |
| 2018-03-01 | $20.17 | $20.28 | $19.00 | $19.13 | $19.13 | 756,240 |
| 2018-02-28 | $20.88 | $21.19 | $19.98 | $20.04 | $20.04 | 526,289 |
| 2018-02-27 | $21.86 | $22.10 | $20.60 | $20.72 | $20.72 | 337,839 |
| 2018-02-26 | $21.57 | $22.62 | $21.51 | $21.88 | $21.88 | 450,366 |
| 2018-02-23 | $21.00 | $21.68 | $20.90 | $21.38 | $21.38 | 502,402 |
| 2018-02-22 | $20.63 | $20.98 | $20.45 | $20.98 | $20.98 | 106,692 |
| 2018-02-21 | $21.37 | $21.60 | $20.08 | $20.63 | $20.63 | 264,978 |
| 2018-02-20 | $21.15 | $21.78 | $21.15 | $21.48 | $21.48 | 164,819 |
| 2018-02-16 | $21.94 | $22.18 | $20.64 | $21.42 | $21.42 | 281,143 |
| 2018-02-15 | $21.07 | $23.09 | $20.80 | $21.86 | $21.86 | 452,262 |
| 2018-02-14 | $20.39 | $21.48 | $19.88 | $20.90 | $20.90 | 309,019 |
| 2018-02-13 | $19.60 | $20.87 | $19.35 | $20.46 | $20.46 | 446,402 |
| 2018-02-12 | $18.21 | $19.74 | $17.84 | $19.64 | $19.64 | 317,755 |
| 2018-02-09 | $17.84 | $18.17 | $16.58 | $18.10 | $18.10 | 420,337 |
| 2018-02-08 | $18.56 | $18.95 | $17.60 | $17.66 | $17.66 | 586,867 |
| 2018-02-07 | $18.35 | $19.59 | $18.23 | $18.49 | $18.49 | 536,872 |
| 2018-02-06 | $17.14 | $18.51 | $16.86 | $18.48 | $18.48 | 445,163 |
| 2018-02-05 | $18.10 | $18.39 | $17.50 | $17.57 | $17.57 | 477,200 |
| 2018-02-02 | $18.30 | $18.68 | $18.04 | $18.30 | $18.30 | 153,617 |
| 2018-02-01 | $19.00 | $19.07 | $18.28 | $18.49 | $18.49 | 182,554 |
| 2018-01-31 | $19.15 | $19.68 | $18.97 | $19.09 | $19.09 | 212,997 |
| 2018-01-30 | $18.73 | $19.10 | $18.51 | $19.00 | $19.00 | 196,943 |
| 2018-01-29 | $19.52 | $19.52 | $18.61 | $18.81 | $18.81 | 276,508 |
| 2018-01-26 | $20.35 | $20.52 | $19.57 | $19.74 | $19.74 | 239,430 |
| 2018-01-25 | $20.89 | $20.89 | $20.16 | $20.34 | $20.34 | 618,127 |
| 2018-01-24 | $21.10 | $21.36 | $20.24 | $20.75 | $20.75 | 298,519 |
| 2018-01-23 | $20.24 | $21.09 | $20.08 | $21.02 | $21.02 | 165,090 |
| 2018-01-22 | $20.85 | $21.35 | $20.19 | $20.35 | $20.35 | 211,089 |
| 2018-01-19 | $20.18 | $20.97 | $20.15 | $20.86 | $20.86 | 199,217 |
| 2018-01-18 | $20.32 | $20.44 | $19.76 | $20.24 | $20.24 | 163,312 |
| 2018-01-17 | $20.65 | $21.05 | $20.16 | $20.38 | $20.38 | 142,215 |
| 2018-01-16 | $20.95 | $21.64 | $20.33 | $20.51 | $20.51 | 202,293 |
| 2018-01-12 | $20.57 | $21.00 | $20.49 | $20.95 | $20.95 | 165,052 |
| 2018-01-11 | $21.15 | $21.82 | $20.12 | $20.57 | $20.57 | 297,664 |
| 2018-01-10 | $19.96 | $21.06 | $19.74 | $21.04 | $21.04 | 235,100 |
| 2018-01-09 | $20.13 | $20.22 | $19.90 | $20.17 | $20.17 | 196,765 |
| 2018-01-08 | $19.70 | $20.40 | $19.23 | $20.05 | $20.05 | 241,101 |
| 2018-01-05 | $18.84 | $19.92 | $18.79 | $19.71 | $19.71 | 579,038 |
| 2018-01-04 | $18.24 | $18.94 | $17.82 | $18.75 | $18.75 | 704,246 |
| 2018-01-03 | $18.17 | $18.40 | $17.75 | $18.37 | $18.37 | 720,450 |
| 2018-01-02 | $19.16 | $19.30 | $18.22 | $18.31 | $18.31 | 421,791 |
| 2017-12-29 | $19.43 | $19.90 | $19.08 | $19.12 | $19.12 | 236,579 |
| 2017-12-28 | $20.15 | $20.25 | $19.46 | $19.63 | $19.63 | 346,237 |
| 2017-12-27 | $21.14 | $21.20 | $20.08 | $20.28 | $20.28 | 262,358 |
| 2017-12-26 | $21.25 | $21.71 | $20.89 | $21.23 | $21.23 | 239,438 |
| 2017-12-22 | $21.25 | $21.44 | $21.04 | $21.25 | $21.25 | 339,220 |
| 2017-12-21 | $21.42 | $21.54 | $21.01 | $21.23 | $21.23 | 511,614 |
| 2017-12-20 | $20.41 | $21.39 | $20.07 | $20.99 | $20.99 | 813,217 |
| 2017-12-19 | $21.46 | $21.86 | $20.10 | $20.28 | $20.28 | 657,394 |
| 2017-12-18 | $22.10 | $22.58 | $21.09 | $21.53 | $21.53 | 420,764 |
| 2017-12-15 | $24.11 | $24.89 | $21.50 | $21.87 | $21.87 | 1,279,773 |
| 2017-12-14 | $22.40 | $23.67 | $22.02 | $23.24 | $23.24 | 409,451 |
| 2017-12-13 | $21.25 | $23.45 | $20.96 | $22.08 | $22.08 | 703,328 |
| 2017-12-12 | $20.75 | $21.66 | $20.67 | $21.30 | $21.30 | 269,026 |
| 2017-12-11 | $21.37 | $21.37 | $20.37 | $20.67 | $20.67 | 324,764 |
| 2017-12-08 | $20.81 | $21.81 | $20.00 | $21.24 | $21.24 | 603,624 |
| 2017-12-07 | $20.50 | $22.54 | $20.49 | $22.02 | $22.02 | 407,841 |
| 2017-12-06 | $20.33 | $21.47 | $20.26 | $20.55 | $20.55 | 648,393 |
| 2017-12-05 | $20.65 | $20.65 | $19.01 | $20.43 | $20.43 | 453,125 |
| 2017-12-04 | $18.62 | $20.91 | $18.34 | $20.21 | $20.21 | 1,351,655 |
| 2017-12-01 | $16.10 | $18.72 | $16.02 | $17.91 | $17.91 | 923,048 |
| 2017-11-30 | $15.76 | $16.74 | $15.62 | $16.21 | $16.21 | 740,318 |
| 2017-11-29 | $16.58 | $17.06 | $15.36 | $15.59 | $15.59 | 439,442 |
| 2017-11-28 | $15.51 | $16.69 | $15.43 | $16.54 | $16.54 | 472,588 |
| 2017-11-27 | $15.40 | $15.85 | $15.40 | $15.74 | $15.74 | 229,211 |
| 2017-11-24 | $15.52 | $15.56 | $15.20 | $15.43 | $15.43 | 113,937 |
| 2017-11-22 | $14.69 | $15.46 | $14.53 | $15.32 | $15.32 | 254,114 |
| 2017-11-21 | $15.04 | $15.56 | $14.27 | $14.67 | $14.67 | 365,626 |
| 2017-11-20 | $15.66 | $15.71 | $14.63 | $14.94 | $14.94 | 313,155 |
| 2017-11-17 | $15.40 | $15.76 | $15.27 | $15.50 | $15.50 | 529,423 |
| 2017-11-16 | $15.08 | $15.47 | $14.93 | $15.40 | $15.40 | 417,445 |
| 2017-11-15 | $14.98 | $15.17 | $14.69 | $14.95 | $14.95 | 307,481 |
| 2017-11-14 | $15.01 | $15.57 | $14.62 | $15.13 | $15.13 | 572,538 |
| 2017-11-13 | $14.13 | $15.30 | $13.91 | $15.03 | $15.03 | 424,210 |
| 2017-11-10 | $13.60 | $14.30 | $13.58 | $14.19 | $14.19 | 289,675 |
| 2017-11-09 | $14.58 | $14.62 | $13.75 | $13.86 | $13.86 | 472,158 |
| 2017-11-08 | $12.90 | $15.06 | $12.87 | $14.66 | $14.66 | 1,406,330 |
| 2017-11-07 | $16.42 | $16.47 | $14.78 | $15.15 | $15.15 | 988,752 |
| 2017-11-06 | $14.06 | $16.46 | $14.06 | $16.36 | $16.36 | 779,300 |
| 2017-11-03 | $14.04 | $14.25 | $13.87 | $14.06 | $14.06 | 162,469 |
| 2017-11-02 | $14.00 | $14.28 | $13.79 | $14.00 | $14.00 | 264,950 |
| 2017-11-01 | $14.39 | $14.47 | $13.53 | $14.01 | $14.01 | 367,640 |
| 2017-10-31 | $12.43 | $14.59 | $12.43 | $14.18 | $14.18 | 1,234,017 |
| 2017-10-30 | $12.61 | $12.79 | $12.17 | $12.50 | $12.50 | 248,119 |
| 2017-10-27 | $12.61 | $12.95 | $12.50 | $12.76 | $12.76 | 234,965 |
| 2017-10-26 | $12.97 | $13.59 | $12.53 | $12.65 | $12.65 | 477,904 |
| 2017-10-25 | $13.53 | $13.86 | $12.95 | $13.03 | $13.03 | 477,795 |
| 2017-10-24 | $12.94 | $13.65 | $12.86 | $13.64 | $13.64 | 389,639 |
| 2017-10-23 | $13.34 | $13.37 | $12.75 | $13.03 | $13.03 | 330,006 |
| 2017-10-20 | $13.48 | $13.61 | $12.95 | $13.34 | $13.34 | 789,517 |
| 2017-10-19 | $13.90 | $14.15 | $13.38 | $13.46 | $13.46 | 581,818 |
| 2017-10-18 | $13.88 | $14.29 | $13.88 | $13.99 | $13.99 | 424,702 |
| 2017-10-17 | $13.90 | $14.33 | $13.80 | $13.99 | $13.99 | 271,574 |
| 2017-10-16 | $14.02 | $14.35 | $13.75 | $14.00 | $14.00 | 336,749 |
| 2017-10-13 | $13.86 | $14.41 | $13.82 | $14.02 | $14.02 | 214,810 |
| 2017-10-12 | $14.11 | $14.11 | $13.66 | $14.01 | $14.01 | 238,034 |
| 2017-10-11 | $13.89 | $14.26 | $13.58 | $14.25 | $14.25 | 448,981 |
| 2017-10-10 | $14.75 | $14.90 | $13.86 | $13.90 | $13.90 | 663,399 |
| 2017-10-09 | $15.22 | $15.51 | $14.56 | $14.81 | $14.81 | 294,065 |
| 2017-10-06 | $15.31 | $15.71 | $15.17 | $15.26 | $15.26 | 329,107 |
| 2017-10-05 | $15.38 | $15.94 | $15.14 | $15.45 | $15.45 | 325,292 |
| 2017-10-04 | $15.45 | $15.63 | $14.62 | $15.38 | $15.38 | 679,200 |
| 2017-10-03 | $15.75 | $15.99 | $15.32 | $15.43 | $15.43 | 690,471 |
| 2017-10-02 | $14.89 | $15.88 | $14.66 | $15.65 | $15.65 | 697,830 |
| 2017-09-29 | $14.91 | $15.13 | $14.14 | $14.68 | $14.68 | 794,784 |
| 2017-09-28 | $15.50 | $15.72 | $14.55 | $14.90 | $14.90 | 706,718 |
| 2017-09-27 | $16.04 | $16.25 | $15.36 | $15.50 | $15.50 | 375,520 |
| 2017-09-26 | $16.39 | $16.71 | $15.60 | $16.02 | $16.02 | 559,293 |
| 2017-09-25 | $16.01 | $16.78 | $16.00 | $16.50 | $16.50 | 544,387 |
| 2017-09-22 | $15.87 | $16.71 | $15.87 | $16.17 | $16.17 | 942,206 |
| 2017-09-21 | $17.41 | $17.89 | $16.55 | $16.81 | $16.81 | 461,839 |
| 2017-09-20 | $16.74 | $17.74 | $16.51 | $17.59 | $17.59 | 654,950 |
| 2017-09-19 | $16.35 | $17.18 | $16.10 | $16.69 | $16.69 | 305,410 |
| 2017-09-18 | $17.64 | $17.96 | $16.30 | $16.33 | $16.33 | 658,668 |
| 2017-09-15 | $18.12 | $18.53 | $17.51 | $17.66 | $17.66 | 631,950 |
| 2017-09-14 | $18.00 | $18.43 | $17.64 | $18.14 | $18.14 | 377,977 |
| 2017-09-13 | $18.49 | $19.05 | $17.91 | $18.05 | $18.05 | 404,185 |
| 2017-09-12 | $18.34 | $19.36 | $18.14 | $18.52 | $18.52 | 424,788 |
| 2017-09-11 | $18.49 | $18.70 | $17.75 | $18.43 | $18.43 | 316,273 |
| 2017-09-08 | $18.73 | $19.15 | $17.66 | $18.40 | $18.40 | 393,990 |
| 2017-09-07 | $18.25 | $18.87 | $18.19 | $18.75 | $18.75 | 571,883 |
| 2017-09-06 | $16.85 | $17.90 | $16.64 | $17.87 | $17.87 | 482,253 |
| 2017-09-05 | $17.22 | $17.38 | $16.12 | $16.74 | $16.74 | 421,982 |
| 2017-09-01 | $17.89 | $17.89 | $16.34 | $17.34 | $17.34 | 548,532 |
| 2017-08-31 | $17.82 | $19.19 | $17.66 | $17.85 | $17.85 | 1,106,225 |
| 2017-08-30 | $15.85 | $17.94 | $15.55 | $17.53 | $17.53 | 1,247,212 |
| 2017-08-29 | $15.38 | $15.83 | $14.90 | $15.74 | $15.74 | 454,516 |
| 2017-08-28 | $14.80 | $15.59 | $14.60 | $15.50 | $15.50 | 393,405 |
| 2017-08-25 | $16.13 | $16.44 | $14.79 | $14.84 | $14.84 | 748,351 |
| 2017-08-24 | $16.08 | $16.53 | $15.54 | $15.92 | $15.92 | 1,245,860 |
| 2017-08-23 | $15.38 | $18.04 | $15.25 | $15.94 | $15.94 | 1,552,000 |
| 2017-08-22 | $14.45 | $15.60 | $14.26 | $15.51 | $15.51 | 671,678 |
| 2017-08-21 | $13.88 | $14.73 | $13.44 | $14.62 | $14.62 | 859,008 |
| 2017-08-18 | $14.98 | $15.20 | $13.82 | $14.21 | $14.21 | 1,894,598 |
| 2017-08-17 | $14.91 | $15.43 | $14.80 | $15.18 | $15.18 | 604,690 |
| 2017-08-16 | $14.72 | $15.87 | $14.61 | $15.15 | $15.15 | 890,440 |
| 2017-08-15 | $15.31 | $15.54 | $14.38 | $14.79 | $14.79 | 1,370,987 |
| 2017-08-14 | $16.37 | $16.60 | $14.80 | $15.37 | $15.37 | 1,472,884 |
| 2017-08-11 | $16.53 | $17.65 | $16.25 | $16.33 | $16.33 | 800,685 |
| 2017-08-10 | $17.90 | $17.97 | $16.70 | $17.21 | $17.21 | 892,188 |
| 2017-08-09 | $18.31 | $18.98 | $16.50 | $18.09 | $18.09 | 1,752,817 |
| 2017-08-08 | $18.75 | $19.85 | $18.56 | $19.23 | $19.23 | 965,145 |
| 2017-08-07 | $18.03 | $19.00 | $17.76 | $18.57 | $18.57 | 460,261 |
| 2017-08-04 | $17.20 | $18.03 | $16.20 | $18.02 | $18.02 | 796,665 |
| 2017-08-03 | $19.06 | $19.16 | $16.88 | $17.41 | $17.41 | 1,070,722 |
| 2017-08-02 | $18.65 | $19.53 | $18.53 | $19.06 | $19.06 | 458,714 |
| 2017-08-01 | $19.44 | $19.64 | $18.66 | $18.71 | $18.71 | 477,156 |
| 2017-07-31 | $20.25 | $20.25 | $18.95 | $19.52 | $19.52 | 667,808 |
| 2017-07-28 | $20.60 | $21.24 | $20.39 | $20.41 | $20.41 | 224,447 |
| 2017-07-27 | $21.19 | $21.62 | $20.81 | $20.99 | $20.99 | 291,040 |
| 2017-07-26 | $20.78 | $21.38 | $20.55 | $21.35 | $21.35 | 252,644 |
| 2017-07-25 | $21.42 | $21.48 | $20.60 | $20.87 | $20.87 | 395,388 |
| 2017-07-24 | $21.44 | $21.75 | $20.03 | $21.62 | $21.62 | 519,447 |
| 2017-07-21 | $21.66 | $22.10 | $21.23 | $21.40 | $21.40 | 522,098 |
| 2017-07-20 | $22.42 | $22.42 | $21.50 | $21.60 | $21.60 | 280,801 |
| 2017-07-19 | $21.55 | $22.40 | $21.30 | $22.26 | $22.26 | 255,922 |
| 2017-07-18 | $21.62 | $21.92 | $21.09 | $21.53 | $21.53 | 307,041 |
| 2017-07-17 | $23.21 | $23.36 | $21.64 | $21.80 | $21.80 | 394,289 |
| 2017-07-14 | $22.98 | $23.13 | $22.55 | $22.93 | $22.93 | 215,579 |
| 2017-07-13 | $22.35 | $23.52 | $22.04 | $22.98 | $22.98 | 801,480 |
| 2017-07-12 | $21.66 | $22.67 | $21.66 | $22.40 | $22.40 | 626,575 |
| 2017-07-11 | $22.01 | $22.10 | $20.63 | $21.56 | $21.56 | 521,678 |
| 2017-07-10 | $21.00 | $22.25 | $20.33 | $21.99 | $21.99 | 595,510 |
| 2017-07-07 | $20.15 | $21.20 | $19.60 | $21.00 | $21.00 | 484,732 |
| 2017-07-06 | $21.03 | $21.07 | $19.29 | $20.18 | $20.18 | 664,956 |
| 2017-07-05 | $19.00 | $21.50 | $18.63 | $21.18 | $21.18 | 631,431 |
| 2017-07-03 | $20.42 | $20.46 | $18.93 | $19.21 | $19.21 | 292,394 |
| 2017-06-30 | $20.66 | $20.80 | $20.20 | $20.47 | $20.47 | 170,770 |
| 2017-06-29 | $20.73 | $21.15 | $20.27 | $20.60 | $20.60 | 453,283 |
| 2017-06-28 | $22.07 | $22.28 | $20.36 | $20.66 | $20.66 | 932,805 |
| 2017-06-27 | $23.59 | $23.59 | $21.75 | $22.17 | $22.17 | 994,376 |
| 2017-06-26 | $21.50 | $23.70 | $21.33 | $23.39 | $23.39 | 1,250,068 |
| 2017-06-23 | $21.72 | $21.72 | $19.82 | $21.43 | $21.43 | 2,696,392 |
| 2017-06-22 | $19.70 | $22.80 | $19.38 | $21.14 | $21.14 | 1,686,436 |
| 2017-06-21 | $19.14 | $20.00 | $19.14 | $19.53 | $19.53 | 468,943 |
| 2017-06-20 | $19.66 | $19.78 | $18.37 | $18.91 | $18.91 | 734,101 |
| 2017-06-19 | $19.75 | $20.43 | $18.81 | $19.54 | $19.54 | 1,173,543 |
| 2017-06-16 | $17.60 | $19.80 | $17.60 | $19.31 | $19.31 | 2,568,656 |
| 2017-06-15 | $16.41 | $17.94 | $16.02 | $17.68 | $17.68 | 986,899 |
| 2017-06-14 | $15.39 | $16.84 | $15.38 | $16.70 | $16.70 | 1,466,612 |
| 2017-06-13 | $14.33 | $15.49 | $14.06 | $15.11 | $15.11 | 834,443 |
| 2017-06-12 | $13.53 | $14.08 | $12.13 | $14.00 | $14.00 | 1,351,058 |
| 2017-06-09 | $13.32 | $13.70 | $12.98 | $13.30 | $13.30 | 760,854 |
| 2017-06-08 | $13.12 | $14.50 | $12.86 | $13.20 | $13.20 | 3,614,053 |
| 2017-06-07 | $10.94 | $12.83 | $10.50 | $12.66 | $12.66 | 6,083,034 |
| 2017-06-06 | $9.24 | $9.81 | $9.06 | $9.53 | $9.53 | 1,470,019 |
| 2017-06-05 | $9.57 | $9.72 | $8.85 | $9.00 | $9.00 | 630,729 |
| 2017-06-02 | $9.33 | $9.60 | $9.26 | $9.53 | $9.53 | 652,697 |
| 2017-06-01 | $10.04 | $10.30 | $9.03 | $9.33 | $9.33 | 744,211 |
| 2017-05-31 | $10.18 | $10.44 | $9.39 | $10.05 | $10.05 | 927,771 |
| 2017-05-30 | $10.79 | $10.88 | $10.00 | $10.18 | $10.18 | 651,309 |
| 2017-05-26 | $10.73 | $10.88 | $10.49 | $10.73 | $10.73 | 611,989 |
| 2017-05-25 | $11.05 | $11.08 | $10.58 | $10.65 | $10.65 | 437,956 |
| 2017-05-24 | $11.07 | $11.59 | $10.83 | $10.91 | $10.91 | 721,771 |
| 2017-05-23 | $11.63 | $11.74 | $10.31 | $10.81 | $10.81 | 1,054,647 |
| 2017-05-22 | $12.39 | $12.39 | $10.99 | $11.08 | $11.08 | 913,037 |
| 2017-05-19 | $11.62 | $11.71 | $11.26 | $11.40 | $11.40 | 221,268 |
| 2017-05-18 | $11.50 | $11.88 | $11.24 | $11.52 | $11.52 | 404,808 |
| 2017-05-17 | $11.68 | $11.87 | $10.91 | $11.66 | $11.66 | 450,084 |
| 2017-05-16 | $11.70 | $11.82 | $11.49 | $11.76 | $11.76 | 335,490 |
| 2017-05-15 | $11.45 | $11.70 | $11.35 | $11.52 | $11.52 | 430,239 |
| 2017-05-12 | $11.03 | $11.47 | $10.60 | $11.35 | $11.35 | 361,702 |
| 2017-05-11 | $10.62 | $11.35 | $10.40 | $11.00 | $11.00 | 429,225 |
| 2017-05-10 | $10.56 | $10.74 | $9.61 | $10.74 | $10.74 | 672,558 |
| 2017-05-09 | $10.80 | $11.09 | $10.40 | $10.55 | $10.55 | 547,407 |
| 2017-05-08 | $11.04 | $11.14 | $10.50 | $10.80 | $10.80 | 580,069 |
| 2017-05-05 | $10.15 | $11.05 | $9.75 | $10.92 | $10.92 | 1,691,911 |
| 2017-05-04 | $8.59 | $10.04 | $8.14 | $9.98 | $9.98 | 1,840,169 |
| 2017-05-03 | $10.18 | $10.18 | $8.18 | $8.72 | $8.72 | 3,350,888 |
| 2017-05-02 | $10.95 | $10.95 | $10.00 | $10.10 | $10.10 | 991,549 |
| 2017-05-01 | $11.60 | $11.73 | $10.70 | $10.77 | $10.77 | 1,291,300 |
| 2017-04-28 | $13.50 | $13.94 | $10.70 | $11.10 | $11.10 | 11,297,841 |
Carvana Co. - Class A (CVNA) News Headlines
.jpg)
5 things to know before the stock market opens Monday
Here are the most important news items that investors need to start their trading day.
cnbc.com Feb. 5, 2024.jpg)
Here are Friday's biggest analyst calls: Nvidia, Nike, Tesla, Coinbase, Arm, Meta, Eli Lilly, UPS, Carvana & more
Here are Friday's biggest calls on Wall Street.
cnbc.com Feb. 16, 2024.jpg)
Stocks making the biggest moves midday: Coinbase, Roku, Nike, Super Micro Computer and more
These are the stocks posting the largest moves midday.
cnbc.com Feb. 16, 2024Recent Carvana Co. - Class A (CVNA) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Carvana Co. - Class A (CVNA) in the Internet Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
| JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
| Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
| Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
| Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
| Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
| ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
| Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
| EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
| Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |