DoorDash Inc - Class A (DASH) Exchange: NYSE
Data as of April 26, 2024
$126.76 ($-2.60) -2.01%
DoorDash Inc - Class A - Daily Information
Click for more stock information on DoorDash Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $130.00 |
| Previous Close | $126.76 |
| High | $130.80 |
| Low | $126.71 |
| Adjusted Open | $130.00 |
| Previous Adjusted Close | $126.76 |
| Adjusted High | $130.80 |
| Adjusted Low | $126.71 |
About DoorDash Inc - Class A (DASH)
DoorDash Inc - Class A (DASH) is a public transportation and food delivery platform for both merchants and customers. Founded in 2013 in California with a simple vision to simplify the delivery process, DoorDash has rapidly grown in recent years and expanded internationally, now reaching 50+ markets across the United States, Canada, and Australia. As of September 2020, the company had grown its total partner restaurants to almost 390,000, an increase of 82% year-over-year. The company also provides additional services and innovative products, such as DashPass, a subscription service that offers customers discounted delivery fees and a number of additional benefits including access to exclusive menus. As of June 2020, DoorDash had nearly 18 million customers, representing a 166% annual growth rate.
Invest in DoorDash Inc - Class A (DASH)
Historical Stock Data for DoorDash Inc - Class A (DASH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $130.00 | $130.80 | $126.71 | $126.76 | $126.76 | 3,209,009 |
| 2024-04-23 | $128.98 | $131.10 | $127.28 | $129.36 | $129.36 | 2,995,780 |
| 2024-04-22 | $128.46 | $131.11 | $124.77 | $127.27 | $127.27 | 3,954,622 |
| 2024-04-19 | $130.09 | $130.49 | $125.05 | $127.18 | $127.18 | 4,616,809 |
| 2024-04-18 | $131.24 | $133.01 | $129.68 | $130.10 | $130.10 | 2,705,759 |
| 2024-04-17 | $136.07 | $136.07 | $129.78 | $130.90 | $130.90 | 2,554,084 |
| 2024-04-16 | $133.05 | $134.65 | $132.22 | $133.84 | $133.84 | 1,887,476 |
| 2024-04-15 | $139.02 | $140.37 | $131.91 | $132.90 | $132.90 | 2,776,465 |
| 2024-04-12 | $139.74 | $139.86 | $137.20 | $138.38 | $138.38 | 1,998,135 |
| 2024-04-11 | $138.90 | $141.19 | $138.36 | $140.95 | $140.95 | 2,565,403 |
| 2024-04-10 | $133.00 | $137.45 | $132.30 | $137.18 | $137.18 | 3,178,441 |
| 2024-04-09 | $136.99 | $138.00 | $133.65 | $136.77 | $136.77 | 2,545,724 |
| 2024-04-08 | $139.00 | $139.62 | $135.85 | $137.43 | $137.43 | 1,842,578 |
| 2024-04-05 | $135.69 | $139.75 | $134.69 | $139.56 | $139.56 | 2,531,689 |
| 2024-04-04 | $141.60 | $142.76 | $134.45 | $134.61 | $134.61 | 2,666,912 |
| 2024-04-03 | $136.97 | $140.20 | $136.33 | $138.78 | $138.78 | 2,365,023 |
| 2024-04-02 | $136.44 | $138.61 | $135.01 | $137.50 | $137.50 | 2,473,561 |
| 2024-04-01 | $137.91 | $139.61 | $137.11 | $138.25 | $138.25 | 2,041,594 |
| 2024-03-28 | $139.15 | $140.00 | $137.60 | $137.72 | $137.72 | 3,054,833 |
| 2024-03-27 | $142.55 | $143.34 | $138.05 | $138.88 | $138.88 | 2,172,078 |
| 2024-03-26 | $138.44 | $140.93 | $138.09 | $140.26 | $140.26 | 3,506,268 |
| 2024-03-25 | $137.05 | $138.90 | $136.74 | $137.82 | $137.82 | 2,162,534 |
| 2024-03-22 | $136.81 | $137.75 | $135.71 | $137.24 | $137.24 | 1,387,328 |
| 2024-03-21 | $139.90 | $140.00 | $136.68 | $136.76 | $136.76 | 2,532,892 |
| 2024-03-20 | $131.25 | $138.00 | $131.05 | $137.91 | $137.91 | 3,141,500 |
| 2024-03-19 | $128.57 | $130.88 | $127.24 | $130.83 | $130.83 | 3,697,809 |
| 2024-03-18 | $132.90 | $132.90 | $128.31 | $129.58 | $129.58 | 3,823,973 |
| 2024-03-15 | $133.65 | $134.80 | $130.37 | $130.55 | $130.55 | 4,411,192 |
| 2024-03-14 | $132.30 | $133.96 | $130.29 | $132.55 | $132.55 | 3,126,422 |
| 2024-03-13 | $130.09 | $133.27 | $129.95 | $132.42 | $132.42 | 3,158,709 |
| 2024-03-12 | $128.77 | $131.42 | $128.25 | $130.45 | $130.45 | 3,956,103 |
| 2024-03-11 | $131.25 | $131.42 | $127.85 | $128.77 | $128.77 | 3,529,071 |
| 2024-03-08 | $133.35 | $134.74 | $129.31 | $131.80 | $131.80 | 4,139,246 |
| 2024-03-07 | $133.53 | $134.14 | $131.92 | $133.20 | $133.20 | 2,898,980 |
| 2024-03-06 | $133.09 | $133.38 | $129.93 | $132.13 | $132.13 | 3,942,792 |
| 2024-03-05 | $131.21 | $132.58 | $129.21 | $130.90 | $130.90 | 3,723,747 |
| 2024-03-04 | $132.01 | $134.43 | $131.28 | $132.40 | $132.40 | 5,649,494 |
| 2024-03-01 | $124.50 | $129.60 | $124.50 | $127.43 | $127.43 | 4,484,800 |
| 2024-02-29 | $123.35 | $124.83 | $122.71 | $124.57 | $124.57 | 3,371,571 |
| 2024-02-28 | $122.54 | $124.31 | $121.64 | $122.44 | $122.44 | 2,132,543 |
| 2024-02-27 | $120.96 | $124.19 | $120.26 | $123.70 | $123.70 | 2,926,063 |
| 2024-02-26 | $121.25 | $121.26 | $118.61 | $119.89 | $119.89 | 3,114,604 |
| 2024-02-23 | $121.20 | $123.87 | $120.04 | $121.76 | $121.76 | 3,034,430 |
| 2024-02-22 | $122.39 | $124.04 | $120.02 | $121.41 | $121.41 | 7,053,002 |
| 2024-02-21 | $115.22 | $117.20 | $112.89 | $114.69 | $114.69 | 3,487,569 |
| 2024-02-20 | $115.01 | $115.64 | $110.51 | $115.48 | $115.48 | 7,963,362 |
| 2024-02-16 | $111.88 | $116.86 | $109.00 | $116.01 | $116.01 | 19,465,469 |
| 2024-02-15 | $118.59 | $126.65 | $118.50 | $126.27 | $126.27 | 9,254,534 |
| 2024-02-14 | $119.27 | $120.34 | $117.76 | $120.01 | $120.01 | 4,925,964 |
| 2024-02-13 | $114.73 | $117.66 | $113.29 | $116.39 | $116.39 | 3,498,457 |
| 2024-02-12 | $118.47 | $120.57 | $118.03 | $118.44 | $118.44 | 3,625,155 |
| 2024-02-09 | $119.18 | $119.79 | $118.00 | $119.31 | $119.31 | 3,037,394 |
| 2024-02-08 | $116.32 | $119.30 | $115.32 | $118.30 | $118.30 | 3,580,029 |
| 2024-02-07 | $112.34 | $117.06 | $112.02 | $114.33 | $114.33 | 5,495,529 |
| 2024-02-06 | $109.71 | $113.37 | $108.23 | $112.34 | $112.34 | 4,109,847 |
| 2024-02-05 | $108.38 | $109.03 | $107.12 | $108.12 | $108.12 | 2,383,231 |
| 2024-02-02 | $107.08 | $109.99 | $105.20 | $109.50 | $109.50 | 2,561,401 |
| 2024-02-01 | $104.89 | $107.81 | $104.76 | $107.30 | $107.30 | 2,171,815 |
| 2024-01-31 | $104.79 | $106.72 | $103.91 | $104.20 | $104.20 | 2,638,033 |
| 2024-01-30 | $109.73 | $110.38 | $105.39 | $105.47 | $105.47 | 4,135,006 |
| 2024-01-29 | $108.22 | $110.49 | $107.44 | $110.45 | $110.45 | 3,181,046 |
| 2024-01-26 | $107.37 | $108.74 | $106.88 | $108.24 | $108.24 | 2,310,215 |
| 2024-01-25 | $109.06 | $109.06 | $106.55 | $107.52 | $107.52 | 2,287,662 |
| 2024-01-24 | $106.93 | $107.63 | $105.84 | $107.12 | $107.12 | 3,876,401 |
| 2024-01-23 | $105.93 | $106.04 | $103.57 | $105.69 | $105.69 | 2,078,768 |
| 2024-01-22 | $106.65 | $107.88 | $104.52 | $104.66 | $104.66 | 2,276,600 |
| 2024-01-19 | $105.32 | $106.56 | $103.60 | $106.33 | $106.33 | 2,658,302 |
| 2024-01-18 | $104.03 | $105.36 | $103.05 | $104.96 | $104.96 | 2,979,390 |
| 2024-01-17 | $103.02 | $103.90 | $100.28 | $102.89 | $102.89 | 3,469,460 |
| 2024-01-16 | $102.99 | $104.40 | $102.82 | $104.02 | $104.02 | 2,423,403 |
| 2024-01-12 | $104.06 | $105.96 | $103.78 | $104.13 | $104.13 | 2,579,991 |
| 2024-01-11 | $105.87 | $105.99 | $102.40 | $103.98 | $103.98 | 2,599,167 |
| 2024-01-10 | $103.77 | $106.19 | $103.67 | $105.59 | $105.59 | 5,387,643 |
| 2024-01-09 | $97.50 | $103.33 | $97.02 | $103.05 | $103.05 | 5,376,969 |
| 2024-01-08 | $99.00 | $99.27 | $96.74 | $98.52 | $98.52 | 4,741,644 |
| 2024-01-05 | $93.54 | $95.76 | $93.53 | $94.81 | $94.81 | 2,441,075 |
| 2024-01-04 | $93.58 | $94.98 | $93.33 | $93.90 | $93.90 | 2,233,967 |
| 2024-01-03 | $95.31 | $95.83 | $93.38 | $93.77 | $93.77 | 4,382,186 |
| 2024-01-02 | $97.80 | $98.54 | $95.37 | $96.46 | $96.46 | 3,474,159 |
| 2023-12-29 | $99.66 | $100.57 | $98.40 | $98.89 | $98.89 | 2,525,663 |
| 2023-12-28 | $100.80 | $100.81 | $99.24 | $100.21 | $100.21 | 2,372,501 |
| 2023-12-27 | $100.24 | $100.91 | $99.62 | $100.69 | $100.69 | 1,938,545 |
| 2023-12-26 | $100.98 | $100.98 | $99.13 | $99.86 | $99.86 | 2,129,402 |
| 2023-12-22 | $100.35 | $101.51 | $99.31 | $100.53 | $100.53 | 3,521,941 |
| 2023-12-21 | $99.99 | $100.88 | $98.50 | $100.56 | $100.56 | 4,070,323 |
| 2023-12-20 | $101.02 | $102.23 | $98.65 | $98.72 | $98.72 | 3,031,492 |
| 2023-12-19 | $103.25 | $103.79 | $101.32 | $101.46 | $101.46 | 4,888,653 |
| 2023-12-18 | $102.58 | $103.66 | $100.74 | $102.71 | $102.71 | 3,861,841 |
| 2023-12-15 | $102.74 | $103.31 | $100.22 | $101.57 | $101.57 | 30,578,098 |
| 2023-12-14 | $101.51 | $102.24 | $99.67 | $101.76 | $101.76 | 5,577,799 |
| 2023-12-13 | $101.19 | $101.48 | $99.13 | $100.43 | $100.43 | 4,899,863 |
| 2023-12-12 | $100.81 | $101.65 | $100.45 | $101.00 | $101.00 | 4,789,473 |
| 2023-12-11 | $102.31 | $103.98 | $100.98 | $101.50 | $101.50 | 8,721,826 |
| 2023-12-08 | $99.00 | $100.73 | $97.46 | $100.00 | $100.00 | 4,309,014 |
| 2023-12-07 | $96.66 | $99.56 | $95.98 | $98.97 | $98.97 | 3,622,584 |
| 2023-12-06 | $98.00 | $99.33 | $96.54 | $96.85 | $96.85 | 3,698,335 |
| 2023-12-05 | $97.98 | $97.98 | $95.08 | $96.24 | $96.24 | 4,771,028 |
| 2023-12-04 | $96.12 | $99.25 | $95.57 | $98.36 | $98.36 | 4,702,464 |
| 2023-12-01 | $93.05 | $96.71 | $93.05 | $96.58 | $96.58 | 2,949,536 |
| 2023-11-30 | $94.81 | $95.54 | $92.58 | $93.98 | $93.98 | 3,915,998 |
| 2023-11-29 | $95.00 | $96.99 | $93.75 | $94.96 | $94.96 | 6,193,251 |
| 2023-11-28 | $93.97 | $95.66 | $93.26 | $94.44 | $94.44 | 5,530,374 |
| 2023-11-27 | $93.30 | $95.07 | $92.56 | $93.95 | $93.95 | 4,450,144 |
| 2023-11-24 | $93.84 | $94.88 | $93.07 | $93.81 | $93.81 | 2,749,870 |
| 2023-11-22 | $95.00 | $95.61 | $93.80 | $95.35 | $95.35 | 4,331,833 |
| 2023-11-21 | $94.25 | $95.58 | $93.61 | $94.60 | $94.60 | 5,573,185 |
| 2023-11-20 | $94.50 | $96.01 | $93.65 | $95.75 | $95.75 | 7,264,306 |
| 2023-11-17 | $95.54 | $95.70 | $94.26 | $95.23 | $95.23 | 3,433,619 |
| 2023-11-16 | $94.99 | $95.30 | $93.84 | $95.09 | $95.09 | 4,541,773 |
| 2023-11-15 | $94.55 | $95.89 | $93.56 | $95.16 | $95.16 | 4,340,038 |
| 2023-11-14 | $91.54 | $94.17 | $90.87 | $93.69 | $93.69 | 5,048,640 |
| 2023-11-13 | $86.70 | $90.42 | $86.33 | $89.77 | $89.77 | 3,339,220 |
| 2023-11-10 | $85.32 | $88.25 | $85.06 | $87.47 | $87.47 | 3,503,570 |
| 2023-11-09 | $87.90 | $88.08 | $83.58 | $84.53 | $84.53 | 4,333,088 |
| 2023-11-08 | $88.18 | $88.92 | $86.30 | $87.31 | $87.31 | 5,506,274 |
| 2023-11-07 | $89.50 | $90.24 | $87.71 | $88.91 | $88.91 | 3,424,757 |
| 2023-11-06 | $92.49 | $92.49 | $86.95 | $89.04 | $89.04 | 4,535,017 |
| 2023-11-03 | $88.05 | $93.19 | $87.96 | $92.49 | $92.49 | 8,017,429 |
| 2023-11-02 | $85.09 | $90.34 | $84.39 | $87.79 | $87.79 | 12,346,073 |
| 2023-11-01 | $75.42 | $76.40 | $74.22 | $75.90 | $75.90 | 5,842,761 |
| 2023-10-31 | $73.80 | $75.55 | $72.65 | $74.95 | $74.95 | 3,573,168 |
| 2023-10-30 | $71.61 | $73.77 | $71.38 | $73.21 | $73.21 | 3,619,714 |
| 2023-10-27 | $72.00 | $73.14 | $70.50 | $70.65 | $70.65 | 2,681,424 |
| 2023-10-26 | $72.48 | $72.82 | $69.90 | $71.03 | $71.03 | 2,245,129 |
| 2023-10-25 | $75.23 | $75.60 | $71.81 | $72.28 | $72.28 | 2,894,256 |
| 2023-10-24 | $75.42 | $77.49 | $75.35 | $76.36 | $76.36 | 2,749,337 |
| 2023-10-23 | $72.01 | $75.76 | $72.01 | $74.81 | $74.81 | 2,541,467 |
| 2023-10-20 | $73.31 | $74.30 | $72.01 | $73.07 | $73.07 | 3,366,901 |
| 2023-10-19 | $75.00 | $75.26 | $72.86 | $73.37 | $73.37 | 2,037,957 |
| 2023-10-18 | $74.99 | $76.90 | $74.08 | $74.50 | $74.50 | 2,578,623 |
| 2023-10-17 | $75.49 | $76.65 | $74.58 | $75.88 | $75.88 | 2,722,437 |
| 2023-10-16 | $75.04 | $76.71 | $73.74 | $76.42 | $76.42 | 3,298,158 |
| 2023-10-13 | $80.44 | $80.71 | $74.89 | $75.37 | $75.37 | 4,099,253 |
| 2023-10-12 | $80.90 | $82.30 | $79.68 | $80.10 | $80.10 | 2,739,986 |
| 2023-10-11 | $81.80 | $83.84 | $80.51 | $80.80 | $80.80 | 3,329,700 |
| 2023-10-10 | $76.33 | $81.62 | $76.09 | $81.43 | $81.43 | 5,025,757 |
| 2023-10-09 | $73.64 | $76.90 | $72.70 | $76.08 | $76.08 | 4,041,737 |
| 2023-10-06 | $73.00 | $74.75 | $71.91 | $74.51 | $74.51 | 4,727,694 |
| 2023-10-05 | $77.18 | $77.42 | $72.67 | $73.81 | $73.81 | 5,251,783 |
| 2023-10-04 | $77.73 | $78.98 | $77.26 | $77.93 | $77.93 | 2,856,850 |
| 2023-10-03 | $79.16 | $79.86 | $76.60 | $77.25 | $77.25 | 2,401,809 |
| 2023-10-02 | $78.58 | $79.59 | $78.20 | $79.44 | $79.44 | 2,651,534 |
| 2023-09-29 | $78.65 | $80.92 | $78.65 | $79.47 | $79.47 | 2,747,069 |
| 2023-09-28 | $77.11 | $79.74 | $76.60 | $77.80 | $77.80 | 3,055,769 |
| 2023-09-27 | $74.94 | $78.32 | $74.73 | $78.15 | $78.15 | 3,760,815 |
| 2023-09-26 | $75.07 | $76.10 | $74.13 | $74.58 | $74.58 | 1,909,012 |
| 2023-09-25 | $75.42 | $76.30 | $75.07 | $75.47 | $75.47 | 1,880,790 |
| 2023-09-22 | $76.08 | $77.37 | $75.62 | $76.18 | $76.18 | 1,741,319 |
| 2023-09-21 | $78.19 | $78.23 | $75.56 | $75.61 | $75.61 | 5,128,581 |
| 2023-09-20 | $79.41 | $80.20 | $78.69 | $78.95 | $78.95 | 3,121,476 |
| 2023-09-19 | $79.95 | $80.53 | $76.54 | $79.19 | $79.19 | 4,627,416 |
| 2023-09-18 | $81.35 | $83.88 | $80.81 | $80.92 | $80.92 | 3,954,619 |
| 2023-09-15 | $80.50 | $81.31 | $79.16 | $80.93 | $80.93 | 6,995,677 |
| 2023-09-14 | $83.01 | $83.92 | $82.07 | $82.98 | $82.98 | 2,456,543 |
| 2023-09-13 | $82.49 | $83.00 | $81.67 | $82.23 | $82.23 | 1,542,707 |
| 2023-09-12 | $82.43 | $84.17 | $82.20 | $82.87 | $82.87 | 1,483,205 |
| 2023-09-11 | $83.84 | $84.19 | $82.79 | $83.29 | $83.29 | 2,392,298 |
| 2023-09-08 | $81.81 | $82.37 | $80.13 | $82.17 | $82.17 | 2,195,339 |
| 2023-09-07 | $81.39 | $82.29 | $80.04 | $82.02 | $82.02 | 2,465,961 |
| 2023-09-06 | $83.10 | $83.10 | $81.45 | $82.59 | $82.59 | 2,514,155 |
| 2023-09-05 | $83.99 | $84.29 | $83.25 | $83.68 | $83.68 | 2,146,680 |
| 2023-09-01 | $85.00 | $85.38 | $83.60 | $84.04 | $84.04 | 2,304,797 |
| 2023-08-31 | $82.99 | $84.74 | $82.92 | $84.13 | $84.13 | 4,088,316 |
| 2023-08-30 | $81.00 | $83.48 | $80.18 | $82.73 | $82.73 | 2,960,443 |
| 2023-08-29 | $78.24 | $82.47 | $78.05 | $81.96 | $81.96 | 3,381,966 |
| 2023-08-28 | $78.00 | $79.07 | $77.23 | $78.50 | $78.50 | 3,487,641 |
| 2023-08-25 | $76.46 | $78.38 | $76.37 | $78.02 | $78.02 | 2,322,896 |
| 2023-08-24 | $77.22 | $77.32 | $75.62 | $76.13 | $76.13 | 2,480,013 |
| 2023-08-23 | $78.01 | $78.40 | $76.94 | $77.34 | $77.34 | 1,803,191 |
| 2023-08-22 | $77.49 | $78.86 | $77.13 | $77.84 | $77.84 | 2,110,156 |
| 2023-08-21 | $78.15 | $78.96 | $75.06 | $76.60 | $76.60 | 5,922,861 |
| 2023-08-18 | $77.20 | $78.27 | $76.25 | $77.82 | $77.82 | 2,985,162 |
| 2023-08-17 | $80.64 | $80.78 | $77.64 | $77.88 | $77.88 | 3,111,415 |
| 2023-08-16 | $78.74 | $80.24 | $78.52 | $79.79 | $79.79 | 2,549,020 |
| 2023-08-15 | $79.43 | $79.86 | $78.16 | $78.83 | $78.83 | 3,581,642 |
| 2023-08-14 | $78.50 | $80.06 | $78.03 | $79.89 | $79.89 | 2,567,364 |
| 2023-08-11 | $81.41 | $81.41 | $78.57 | $79.19 | $79.19 | 4,053,620 |
| 2023-08-10 | $83.02 | $83.08 | $81.25 | $82.39 | $82.39 | 2,935,045 |
| 2023-08-09 | $84.21 | $84.29 | $81.38 | $82.38 | $82.38 | 2,946,508 |
| 2023-08-08 | $83.62 | $84.73 | $82.54 | $84.63 | $84.63 | 2,112,956 |
| 2023-08-07 | $83.06 | $84.68 | $80.86 | $84.36 | $84.36 | 4,560,233 |
| 2023-08-04 | $85.95 | $87.24 | $83.07 | $83.60 | $83.60 | 5,583,429 |
| 2023-08-03 | $86.29 | $89.73 | $84.33 | $85.46 | $85.46 | 9,053,860 |
| 2023-08-02 | $84.38 | $86.81 | $83.81 | $85.98 | $85.98 | 5,970,988 |
| 2023-08-01 | $89.50 | $90.00 | $85.94 | $86.59 | $86.59 | 4,759,420 |
| 2023-07-31 | $90.11 | $92.61 | $89.84 | $90.79 | $90.79 | 3,105,300 |
| 2023-07-28 | $87.65 | $90.86 | $87.57 | $89.65 | $89.65 | 4,689,117 |
| 2023-07-27 | $87.09 | $87.96 | $85.45 | $86.04 | $86.04 | 3,292,123 |
| 2023-07-26 | $85.24 | $87.10 | $84.72 | $86.11 | $86.11 | 1,954,284 |
| 2023-07-25 | $85.44 | $86.42 | $84.65 | $85.40 | $85.40 | 4,062,003 |
| 2023-07-24 | $85.29 | $85.69 | $83.66 | $84.31 | $84.31 | 1,698,026 |
| 2023-07-21 | $84.75 | $85.32 | $84.24 | $84.50 | $84.50 | 1,639,578 |
| 2023-07-20 | $83.85 | $85.03 | $83.41 | $83.64 | $83.64 | 2,942,067 |
| 2023-07-19 | $85.00 | $86.07 | $83.98 | $85.10 | $85.10 | 2,495,857 |
| 2023-07-18 | $85.34 | $86.25 | $84.31 | $85.07 | $85.07 | 2,962,801 |
| 2023-07-17 | $83.69 | $85.71 | $82.91 | $85.34 | $85.34 | 3,033,285 |
| 2023-07-14 | $83.50 | $84.07 | $81.69 | $83.96 | $83.96 | 2,904,389 |
| 2023-07-13 | $81.70 | $84.12 | $81.55 | $83.29 | $83.29 | 2,584,848 |
| 2023-07-12 | $81.19 | $81.35 | $79.44 | $80.59 | $80.59 | 2,463,516 |
| 2023-07-11 | $77.61 | $80.02 | $77.39 | $79.85 | $79.85 | 1,999,544 |
| 2023-07-10 | $78.01 | $78.44 | $76.83 | $77.61 | $77.61 | 2,194,964 |
| 2023-07-07 | $77.36 | $78.74 | $77.04 | $77.95 | $77.95 | 2,402,492 |
| 2023-07-06 | $77.67 | $78.53 | $75.07 | $76.99 | $76.99 | 3,745,896 |
| 2023-07-05 | $78.42 | $79.18 | $77.65 | $79.07 | $79.07 | 1,922,648 |
| 2023-07-03 | $76.74 | $78.76 | $76.74 | $78.71 | $78.71 | 1,750,078 |
| 2023-06-30 | $76.67 | $77.80 | $76.22 | $76.42 | $76.42 | 2,645,094 |
| 2023-06-29 | $76.39 | $76.64 | $74.99 | $75.45 | $75.45 | 1,817,911 |
| 2023-06-28 | $74.87 | $77.24 | $74.80 | $76.49 | $76.49 | 3,118,955 |
| 2023-06-27 | $74.47 | $74.87 | $73.13 | $74.76 | $74.76 | 2,625,376 |
| 2023-06-26 | $72.09 | $75.15 | $72.04 | $73.58 | $73.58 | 2,983,878 |
| 2023-06-23 | $72.05 | $73.26 | $71.22 | $72.64 | $72.64 | 6,262,485 |
| 2023-06-22 | $72.79 | $73.87 | $72.25 | $72.77 | $72.77 | 2,564,357 |
| 2023-06-21 | $72.98 | $73.82 | $71.85 | $72.91 | $72.91 | 2,820,115 |
| 2023-06-20 | $72.11 | $73.34 | $71.67 | $73.00 | $73.00 | 2,840,506 |
| 2023-06-16 | $72.37 | $73.56 | $71.76 | $73.26 | $73.26 | 3,658,225 |
| 2023-06-15 | $71.14 | $73.08 | $70.69 | $71.76 | $71.76 | 2,721,765 |
| 2023-06-14 | $72.02 | $72.02 | $70.39 | $71.50 | $71.50 | 3,149,870 |
| 2023-06-13 | $73.38 | $73.60 | $71.14 | $73.16 | $73.16 | 2,283,736 |
| 2023-06-12 | $72.00 | $72.72 | $70.66 | $72.37 | $72.37 | 2,864,688 |
| 2023-06-09 | $70.23 | $72.44 | $69.68 | $71.78 | $71.78 | 4,903,338 |
| 2023-06-08 | $69.17 | $71.39 | $69.00 | $69.97 | $69.97 | 2,521,234 |
| 2023-06-07 | $71.42 | $71.42 | $68.71 | $70.15 | $70.15 | 4,064,144 |
| 2023-06-06 | $68.76 | $71.76 | $67.95 | $71.19 | $71.19 | 3,649,855 |
| 2023-06-05 | $67.66 | $69.85 | $67.66 | $69.35 | $69.35 | 2,985,671 |
| 2023-06-02 | $69.00 | $69.96 | $67.48 | $67.88 | $67.88 | 2,814,592 |
| 2023-06-01 | $64.83 | $69.09 | $64.59 | $67.57 | $67.57 | 4,190,198 |
| 2023-05-31 | $64.01 | $65.40 | $62.83 | $65.29 | $65.29 | 4,611,640 |
| 2023-05-30 | $68.34 | $68.34 | $64.68 | $64.94 | $64.94 | 3,414,587 |
| 2023-05-26 | $66.68 | $68.43 | $66.50 | $67.44 | $67.44 | 2,283,827 |
| 2023-05-25 | $66.98 | $67.42 | $65.76 | $66.50 | $66.50 | 2,764,707 |
| 2023-05-24 | $65.36 | $67.31 | $65.30 | $66.00 | $66.00 | 2,897,431 |
| 2023-05-23 | $64.78 | $67.30 | $64.65 | $66.03 | $66.03 | 2,734,890 |
| 2023-05-22 | $66.56 | $67.88 | $63.63 | $65.63 | $65.63 | 6,574,286 |
| 2023-05-19 | $67.06 | $67.08 | $65.81 | $66.98 | $66.98 | 2,031,590 |
| 2023-05-18 | $65.00 | $67.50 | $64.73 | $66.97 | $66.97 | 3,054,381 |
| 2023-05-17 | $64.00 | $65.73 | $63.73 | $65.22 | $65.22 | 2,251,551 |
| 2023-05-16 | $65.55 | $65.81 | $63.73 | $64.18 | $64.18 | 3,532,244 |
| 2023-05-15 | $66.27 | $67.07 | $65.56 | $66.20 | $66.20 | 2,411,148 |
| 2023-05-12 | $67.25 | $67.65 | $65.24 | $65.87 | $65.87 | 2,741,338 |
| 2023-05-11 | $68.94 | $68.96 | $67.09 | $67.22 | $67.22 | 3,140,526 |
| 2023-05-10 | $68.24 | $69.34 | $66.44 | $68.76 | $68.76 | 5,811,939 |
| 2023-05-09 | $66.46 | $69.28 | $65.87 | $67.30 | $67.30 | 6,875,351 |
| 2023-05-08 | $62.90 | $67.27 | $62.90 | $66.77 | $66.77 | 6,387,193 |
| 2023-05-05 | $65.00 | $65.31 | $60.36 | $62.90 | $62.90 | 9,165,424 |
| 2023-05-04 | $62.62 | $63.67 | $62.27 | $62.83 | $62.83 | 5,980,760 |
| 2023-05-03 | $61.72 | $63.88 | $61.28 | $62.36 | $62.36 | 2,989,869 |
| 2023-05-02 | $63.50 | $64.23 | $60.92 | $61.62 | $61.62 | 4,656,518 |
| 2023-05-01 | $60.93 | $62.88 | $60.45 | $62.20 | $62.20 | 4,179,070 |
| 2023-04-28 | $58.06 | $61.25 | $57.39 | $61.19 | $61.19 | 3,234,521 |
| 2023-04-27 | $58.44 | $59.27 | $57.86 | $58.42 | $58.42 | 1,802,105 |
| 2023-04-26 | $57.72 | $58.47 | $56.96 | $57.50 | $57.50 | 4,939,153 |
| 2023-04-25 | $58.98 | $59.32 | $56.59 | $56.82 | $56.82 | 3,544,148 |
| 2023-04-24 | $61.64 | $62.12 | $59.28 | $59.88 | $59.88 | 1,958,187 |
| 2023-04-21 | $59.67 | $61.29 | $58.54 | $61.29 | $61.29 | 2,608,045 |
| 2023-04-20 | $60.55 | $60.97 | $59.51 | $59.56 | $59.56 | 2,320,068 |
| 2023-04-19 | $61.42 | $62.42 | $60.62 | $61.73 | $61.73 | 3,050,005 |
| 2023-04-18 | $61.50 | $62.43 | $60.83 | $62.39 | $62.39 | 3,549,840 |
| 2023-04-17 | $61.62 | $62.22 | $60.53 | $60.62 | $60.62 | 2,889,267 |
| 2023-04-14 | $60.95 | $62.08 | $60.61 | $61.72 | $61.72 | 1,992,100 |
| 2023-04-13 | $60.98 | $62.68 | $60.40 | $61.45 | $61.45 | 3,244,207 |
| 2023-04-12 | $64.33 | $65.12 | $59.71 | $60.10 | $60.10 | 3,395,318 |
| 2023-04-11 | $61.52 | $63.27 | $61.48 | $62.92 | $62.92 | 2,860,125 |
| 2023-04-10 | $59.52 | $61.79 | $58.74 | $61.58 | $61.58 | 3,102,385 |
| 2023-04-06 | $60.33 | $60.86 | $58.28 | $60.68 | $60.68 | 2,890,659 |
| 2023-04-05 | $62.79 | $62.89 | $59.39 | $60.86 | $60.86 | 4,330,447 |
| 2023-04-04 | $64.40 | $65.15 | $63.21 | $63.34 | $63.34 | 2,156,124 |
| 2023-04-03 | $62.50 | $64.21 | $62.33 | $63.94 | $63.94 | 2,820,195 |
| 2023-03-31 | $61.83 | $64.47 | $61.40 | $63.56 | $63.56 | 4,530,421 |
| 2023-03-30 | $61.09 | $62.26 | $60.81 | $61.78 | $61.78 | 3,083,461 |
| 2023-03-29 | $59.92 | $60.93 | $59.17 | $59.86 | $59.86 | 2,205,919 |
| 2023-03-28 | $59.72 | $60.15 | $58.69 | $59.04 | $59.04 | 2,934,991 |
| 2023-03-27 | $61.41 | $61.54 | $59.73 | $59.90 | $59.90 | 2,518,595 |
| 2023-03-24 | $60.35 | $60.79 | $59.22 | $60.67 | $60.67 | 2,645,195 |
| 2023-03-23 | $60.36 | $61.99 | $59.56 | $60.31 | $60.31 | 2,995,433 |
| 2023-03-22 | $60.91 | $61.54 | $59.01 | $59.12 | $59.12 | 3,065,774 |
| 2023-03-21 | $60.08 | $60.94 | $59.57 | $60.37 | $60.37 | 3,187,133 |
| 2023-03-20 | $59.00 | $59.71 | $58.14 | $59.32 | $59.32 | 3,183,454 |
| 2023-03-17 | $61.09 | $61.78 | $59.33 | $59.64 | $59.64 | 4,734,294 |
| 2023-03-16 | $58.34 | $61.05 | $58.17 | $60.73 | $60.73 | 4,881,311 |
| 2023-03-15 | $56.04 | $58.62 | $55.75 | $58.47 | $58.47 | 5,420,540 |
| 2023-03-14 | $57.04 | $58.45 | $56.40 | $56.99 | $56.99 | 5,343,983 |
| 2023-03-13 | $52.43 | $55.50 | $51.50 | $53.80 | $53.80 | 4,896,229 |
| 2023-03-10 | $55.29 | $55.64 | $52.67 | $53.23 | $53.23 | 5,145,890 |
| 2023-03-09 | $57.61 | $59.46 | $55.07 | $55.28 | $55.28 | 4,523,146 |
| 2023-03-08 | $57.20 | $58.74 | $56.83 | $58.20 | $58.20 | 5,218,700 |
| 2023-03-07 | $55.68 | $59.70 | $55.56 | $58.16 | $58.16 | 7,913,190 |
| 2023-03-06 | $57.52 | $57.78 | $55.81 | $55.95 | $55.95 | 3,148,134 |
| 2023-03-03 | $55.79 | $57.38 | $55.42 | $57.34 | $57.34 | 3,041,560 |
| 2023-03-02 | $52.86 | $55.35 | $52.60 | $55.28 | $55.28 | 3,189,008 |
| 2023-03-01 | $54.59 | $55.13 | $53.62 | $53.92 | $53.92 | 2,695,988 |
| 2023-02-28 | $54.46 | $55.21 | $53.81 | $54.66 | $54.66 | 4,054,920 |
| 2023-02-27 | $55.28 | $55.45 | $53.78 | $54.19 | $54.19 | 6,040,526 |
| 2023-02-24 | $54.89 | $55.45 | $53.49 | $55.09 | $55.09 | 4,971,573 |
| 2023-02-23 | $58.30 | $58.40 | $55.05 | $56.57 | $56.57 | 5,545,270 |
| 2023-02-22 | $58.26 | $59.73 | $56.96 | $57.89 | $57.89 | 6,327,614 |
| 2023-02-21 | $59.97 | $60.86 | $57.22 | $58.06 | $58.06 | 10,352,486 |
| 2023-02-17 | $69.78 | $70.05 | $60.42 | $61.81 | $61.81 | 23,544,513 |
| 2023-02-16 | $66.85 | $70.13 | $65.72 | $66.89 | $66.89 | 14,708,234 |
| 2023-02-15 | $63.24 | $68.40 | $62.68 | $68.18 | $68.18 | 8,682,033 |
| 2023-02-14 | $58.59 | $62.11 | $57.85 | $61.61 | $61.61 | 3,976,603 |
| 2023-02-13 | $58.05 | $59.57 | $57.45 | $59.29 | $59.29 | 3,801,578 |
| 2023-02-10 | $59.97 | $60.30 | $56.79 | $57.72 | $57.72 | 5,370,821 |
| 2023-02-09 | $62.76 | $64.61 | $61.12 | $61.85 | $61.85 | 5,387,419 |
| 2023-02-08 | $62.98 | $65.69 | $61.70 | $62.38 | $62.38 | 7,901,021 |
| 2023-02-07 | $59.63 | $60.39 | $57.80 | $60.02 | $60.02 | 3,816,200 |
| 2023-02-06 | $58.02 | $59.90 | $58.01 | $59.68 | $59.68 | 2,737,782 |
| 2023-02-03 | $60.18 | $62.02 | $58.89 | $59.04 | $59.04 | 5,798,177 |
| 2023-02-02 | $62.00 | $65.35 | $61.27 | $63.81 | $63.81 | 5,720,385 |
| 2023-02-01 | $57.45 | $59.54 | $56.01 | $58.91 | $58.91 | 5,430,546 |
| 2023-01-31 | $56.79 | $58.00 | $56.02 | $57.92 | $57.92 | 3,099,267 |
| 2023-01-30 | $57.55 | $58.51 | $56.22 | $56.56 | $56.56 | 3,567,787 |
| 2023-01-27 | $56.64 | $59.53 | $55.95 | $58.63 | $58.63 | 5,283,772 |
| 2023-01-26 | $61.49 | $62.05 | $56.83 | $56.95 | $56.95 | 4,694,346 |
| 2023-01-25 | $57.43 | $59.73 | $56.47 | $59.53 | $59.53 | 2,524,572 |
| 2023-01-24 | $60.00 | $61.18 | $59.23 | $59.53 | $59.53 | 2,354,388 |
| 2023-01-23 | $58.47 | $60.90 | $57.95 | $60.59 | $60.59 | 4,495,462 |
| 2023-01-20 | $55.57 | $58.05 | $55.49 | $58.02 | $58.02 | 3,025,579 |
| 2023-01-19 | $54.07 | $55.16 | $53.01 | $54.65 | $54.65 | 2,996,588 |
| 2023-01-18 | $55.53 | $57.53 | $55.04 | $55.31 | $55.31 | 5,267,159 |
| 2023-01-17 | $53.09 | $55.53 | $52.15 | $54.47 | $54.47 | 4,506,144 |
| 2023-01-13 | $50.75 | $52.91 | $50.58 | $52.34 | $52.34 | 2,712,196 |
| 2023-01-12 | $53.00 | $53.28 | $49.45 | $52.03 | $52.03 | 3,714,130 |
| 2023-01-11 | $49.00 | $51.93 | $48.27 | $51.80 | $51.80 | 6,348,704 |
| 2023-01-10 | $47.73 | $48.88 | $46.49 | $48.04 | $48.04 | 3,850,606 |
| 2023-01-09 | $46.50 | $49.74 | $46.25 | $48.05 | $48.05 | 8,097,507 |
| 2023-01-06 | $47.32 | $48.35 | $45.93 | $48.00 | $48.00 | 3,803,090 |
| 2023-01-05 | $48.17 | $48.25 | $46.80 | $47.13 | $47.13 | 3,653,216 |
| 2023-01-04 | $49.35 | $50.19 | $47.72 | $48.93 | $48.93 | 2,874,052 |
| 2023-01-03 | $49.98 | $51.08 | $47.83 | $48.36 | $48.36 | 3,684,821 |
| 2022-12-30 | $48.19 | $49.27 | $47.97 | $48.82 | $48.82 | 3,183,310 |
| 2022-12-29 | $47.25 | $49.75 | $46.32 | $49.58 | $49.58 | 4,235,735 |
| 2022-12-28 | $48.01 | $48.56 | $46.82 | $46.85 | $46.85 | 2,579,993 |
| 2022-12-27 | $50.00 | $50.02 | $47.84 | $48.43 | $48.43 | 3,461,841 |
| 2022-12-23 | $50.97 | $51.23 | $49.76 | $50.69 | $50.69 | 2,406,118 |
| 2022-12-22 | $52.00 | $52.04 | $49.70 | $51.36 | $51.36 | 3,021,330 |
| 2022-12-21 | $52.00 | $53.93 | $51.73 | $52.92 | $52.92 | 3,964,891 |
| 2022-12-20 | $51.03 | $52.57 | $50.17 | $51.33 | $51.33 | 3,402,292 |
| 2022-12-19 | $52.79 | $53.74 | $51.13 | $51.44 | $51.44 | 4,111,087 |
| 2022-12-16 | $55.05 | $55.15 | $51.72 | $52.52 | $52.52 | 6,140,832 |
| 2022-12-15 | $57.50 | $58.00 | $54.38 | $55.25 | $55.25 | 5,287,240 |
| 2022-12-14 | $58.00 | $59.05 | $56.89 | $58.50 | $58.50 | 4,133,228 |
| 2022-12-13 | $61.21 | $62.32 | $56.97 | $58.24 | $58.24 | 6,198,735 |
| 2022-12-12 | $55.59 | $58.06 | $55.30 | $58.02 | $58.02 | 5,319,007 |
| 2022-12-09 | $53.26 | $55.54 | $52.82 | $55.27 | $55.27 | 3,360,828 |
| 2022-12-08 | $54.16 | $55.25 | $53.44 | $54.01 | $54.01 | 3,957,717 |
| 2022-12-07 | $52.00 | $53.96 | $51.53 | $53.62 | $53.62 | 3,606,684 |
| 2022-12-06 | $52.91 | $53.97 | $51.83 | $52.71 | $52.71 | 5,475,264 |
| 2022-12-05 | $54.85 | $54.99 | $52.95 | $53.23 | $53.23 | 3,695,727 |
| 2022-12-02 | $53.01 | $56.22 | $52.62 | $55.19 | $55.19 | 4,720,199 |
| 2022-12-01 | $57.92 | $59.94 | $56.57 | $57.12 | $57.12 | 4,221,964 |
| 2022-11-30 | $55.30 | $58.64 | $54.76 | $58.25 | $58.25 | 7,754,361 |
| 2022-11-29 | $55.31 | $55.54 | $53.24 | $53.34 | $53.34 | 2,805,369 |
| 2022-11-28 | $55.00 | $57.08 | $54.44 | $54.65 | $54.65 | 4,708,104 |
| 2022-11-25 | $55.69 | $56.44 | $55.14 | $55.47 | $55.47 | 1,308,322 |
| 2022-11-23 | $54.61 | $57.09 | $53.69 | $56.58 | $56.58 | 3,963,085 |
| 2022-11-22 | $55.31 | $55.75 | $53.03 | $53.95 | $53.95 | 3,630,783 |
| 2022-11-21 | $56.70 | $57.11 | $54.50 | $55.27 | $55.27 | 5,507,889 |
| 2022-11-18 | $60.05 | $60.06 | $56.77 | $58.29 | $58.29 | 3,137,844 |
| 2022-11-17 | $58.83 | $60.25 | $58.07 | $58.70 | $58.70 | 4,286,038 |
| 2022-11-16 | $61.41 | $62.23 | $60.45 | $60.78 | $60.78 | 5,031,046 |
| 2022-11-15 | $64.80 | $65.49 | $61.89 | $63.38 | $63.38 | 6,138,816 |
| 2022-11-14 | $61.88 | $63.79 | $60.12 | $62.02 | $62.02 | 6,399,141 |
| 2022-11-11 | $60.51 | $64.26 | $58.50 | $62.99 | $62.99 | 7,672,632 |
| 2022-11-10 | $58.04 | $60.50 | $57.00 | $59.46 | $59.46 | 7,144,041 |
| 2022-11-09 | $53.48 | $54.40 | $51.87 | $53.25 | $53.25 | 5,146,791 |
| 2022-11-08 | $52.22 | $56.47 | $51.30 | $54.53 | $54.53 | 8,747,472 |
| 2022-11-07 | $53.45 | $54.56 | $50.95 | $52.10 | $52.10 | 8,817,267 |
| 2022-11-04 | $54.22 | $56.98 | $48.31 | $51.57 | $51.57 | 20,529,790 |
| 2022-11-03 | $44.75 | $48.02 | $44.50 | $47.61 | $47.61 | 10,151,980 |
| 2022-11-02 | $44.57 | $47.36 | $44.54 | $45.12 | $45.12 | 6,873,693 |
| 2022-11-01 | $46.50 | $47.60 | $44.54 | $45.10 | $45.10 | 9,471,707 |
| 2022-10-31 | $45.42 | $45.64 | $42.18 | $43.53 | $43.53 | 13,377,669 |
| 2022-10-28 | $45.31 | $47.71 | $44.54 | $47.06 | $47.06 | 6,721,133 |
| 2022-10-27 | $47.41 | $48.32 | $45.86 | $46.34 | $46.34 | 3,611,003 |
| 2022-10-26 | $46.84 | $49.52 | $46.35 | $47.23 | $47.23 | 3,388,413 |
| 2022-10-25 | $44.87 | $47.60 | $44.44 | $47.46 | $47.46 | 3,317,670 |
| 2022-10-24 | $44.60 | $44.96 | $41.37 | $44.43 | $44.43 | 4,199,741 |
| 2022-10-21 | $44.86 | $45.33 | $43.42 | $45.23 | $45.23 | 4,633,228 |
| 2022-10-20 | $46.13 | $47.93 | $45.39 | $45.53 | $45.53 | 4,208,523 |
| 2022-10-19 | $45.50 | $46.34 | $44.56 | $45.78 | $45.78 | 4,127,158 |
| 2022-10-18 | $47.40 | $48.76 | $45.86 | $46.90 | $46.90 | 4,277,539 |
| 2022-10-17 | $44.43 | $46.71 | $44.43 | $45.71 | $45.71 | 4,325,038 |
| 2022-10-14 | $47.00 | $47.40 | $43.05 | $43.06 | $43.06 | 4,773,459 |
| 2022-10-13 | $44.00 | $47.32 | $43.11 | $45.91 | $45.91 | 8,569,424 |
| 2022-10-12 | $44.85 | $47.17 | $44.35 | $46.72 | $46.72 | 5,706,588 |
| 2022-10-11 | $44.75 | $46.72 | $41.77 | $44.85 | $44.85 | 14,080,845 |
| 2022-10-10 | $49.60 | $49.80 | $46.56 | $47.71 | $47.71 | 4,774,249 |
| 2022-10-07 | $51.09 | $51.35 | $48.86 | $49.39 | $49.39 | 3,503,011 |
| 2022-10-06 | $53.27 | $54.06 | $51.79 | $52.99 | $52.99 | 2,384,451 |
| 2022-10-05 | $52.50 | $53.70 | $50.81 | $52.99 | $52.99 | 4,652,946 |
| 2022-10-04 | $52.44 | $54.73 | $52.18 | $54.16 | $54.16 | 4,934,259 |
| 2022-10-03 | $49.73 | $51.37 | $47.52 | $50.52 | $50.52 | 5,868,785 |
| 2022-09-30 | $49.44 | $51.44 | $49.39 | $49.45 | $49.45 | 3,223,163 |
| 2022-09-29 | $51.07 | $51.56 | $48.94 | $49.84 | $49.84 | 3,112,021 |
| 2022-09-28 | $51.22 | $53.04 | $51.01 | $52.70 | $52.70 | 2,850,786 |
| 2022-09-27 | $52.34 | $53.18 | $50.20 | $51.15 | $51.15 | 3,112,489 |
| 2022-09-26 | $51.52 | $53.43 | $50.44 | $50.73 | $50.73 | 4,106,572 |
| 2022-09-23 | $52.82 | $53.53 | $50.54 | $52.01 | $52.01 | 5,105,149 |
| 2022-09-22 | $56.79 | $57.51 | $53.73 | $54.00 | $54.00 | 4,407,349 |
| 2022-09-21 | $57.80 | $60.39 | $57.10 | $57.17 | $57.17 | 3,133,452 |
| 2022-09-20 | $58.25 | $59.54 | $57.57 | $57.66 | $57.66 | 5,366,649 |
| 2022-09-19 | $58.45 | $59.34 | $56.91 | $58.88 | $58.88 | 6,236,351 |
| 2022-09-16 | $61.69 | $62.56 | $59.11 | $59.13 | $59.13 | 11,409,291 |
| 2022-09-15 | $64.33 | $68.16 | $63.95 | $64.41 | $64.41 | 6,780,601 |
| 2022-09-14 | $61.51 | $64.65 | $61.33 | $64.53 | $64.53 | 6,238,522 |
| 2022-09-13 | $62.06 | $63.05 | $60.52 | $62.07 | $62.07 | 6,081,718 |
| 2022-09-12 | $64.78 | $65.96 | $63.85 | $65.87 | $65.87 | 5,924,669 |
| 2022-09-09 | $60.00 | $65.14 | $59.83 | $64.31 | $64.31 | 8,181,988 |
| 2022-09-08 | $57.50 | $60.78 | $57.50 | $59.33 | $59.33 | 4,480,256 |
| 2022-09-07 | $57.79 | $59.30 | $57.25 | $59.12 | $59.12 | 5,962,932 |
| 2022-09-06 | $58.26 | $58.86 | $56.95 | $58.23 | $58.23 | 5,670,760 |
| 2022-09-02 | $60.00 | $60.43 | $57.72 | $58.23 | $58.23 | 4,358,140 |
| 2022-09-01 | $58.80 | $59.66 | $56.60 | $58.88 | $58.88 | 4,092,841 |
| 2022-08-31 | $62.00 | $62.36 | $59.48 | $59.90 | $59.90 | 4,312,980 |
| 2022-08-30 | $61.99 | $62.66 | $59.61 | $61.42 | $61.42 | 3,709,895 |
| 2022-08-29 | $60.59 | $64.00 | $60.00 | $60.56 | $60.56 | 6,713,503 |
| 2022-08-26 | $64.81 | $65.59 | $60.90 | $61.66 | $61.66 | 3,524,094 |
| 2022-08-25 | $65.22 | $65.39 | $63.38 | $64.95 | $64.95 | 2,805,500 |
| 2022-08-24 | $63.38 | $65.90 | $63.00 | $64.12 | $64.12 | 3,742,227 |
| 2022-08-23 | $64.14 | $65.60 | $63.18 | $63.62 | $63.62 | 3,417,477 |
| 2022-08-22 | $64.05 | $65.62 | $62.10 | $63.33 | $63.33 | 6,974,268 |
| 2022-08-19 | $64.27 | $65.58 | $62.70 | $64.99 | $64.99 | 5,561,335 |
| 2022-08-18 | $67.57 | $68.13 | $66.09 | $66.70 | $66.70 | 3,739,993 |
| 2022-08-17 | $72.03 | $72.03 | $67.36 | $68.18 | $68.18 | 8,518,676 |
| 2022-08-16 | $77.40 | $77.44 | $73.30 | $73.57 | $73.57 | 5,376,957 |
| 2022-08-15 | $76.44 | $78.69 | $76.32 | $77.76 | $77.76 | 3,074,360 |
| 2022-08-12 | $77.81 | $78.90 | $76.09 | $77.37 | $77.37 | 6,688,523 |
| 2022-08-11 | $81.64 | $84.19 | $77.53 | $77.89 | $77.89 | 5,567,907 |
| 2022-08-10 | $76.24 | $81.30 | $75.76 | $80.60 | $80.60 | 8,835,669 |
| 2022-08-09 | $74.40 | $74.51 | $70.46 | $73.03 | $73.03 | 6,710,000 |
| 2022-08-08 | $81.04 | $83.86 | $74.87 | $75.54 | $75.54 | 8,730,798 |
| 2022-08-05 | $84.16 | $87.00 | $79.50 | $80.29 | $80.29 | 18,313,019 |
| 2022-08-04 | $80.95 | $82.39 | $78.91 | $81.36 | $81.36 | 10,185,461 |
| 2022-08-03 | $77.00 | $80.00 | $76.68 | $79.50 | $79.50 | 7,598,652 |
| 2022-08-02 | $74.32 | $77.64 | $74.09 | $75.74 | $75.74 | 7,062,935 |
| 2022-08-01 | $68.40 | $72.31 | $66.71 | $72.03 | $72.03 | 4,976,434 |
| 2022-07-29 | $68.62 | $70.53 | $68.02 | $69.75 | $69.75 | 4,292,293 |
| 2022-07-28 | $71.00 | $71.72 | $66.63 | $70.07 | $70.07 | 5,753,701 |
| 2022-07-27 | $70.76 | $71.99 | $68.45 | $71.42 | $71.42 | 3,458,909 |
| 2022-07-26 | $70.01 | $70.27 | $67.13 | $68.70 | $68.70 | 3,495,564 |
| 2022-07-25 | $73.12 | $73.23 | $70.35 | $71.76 | $71.76 | 2,845,942 |
| 2022-07-22 | $79.01 | $79.37 | $72.05 | $73.45 | $73.45 | 5,978,236 |
| 2022-07-21 | $76.40 | $77.81 | $73.88 | $77.61 | $77.61 | 5,054,012 |
| 2022-07-20 | $75.05 | $78.20 | $72.21 | $77.17 | $77.17 | 4,617,290 |
| 2022-07-19 | $74.00 | $75.12 | $72.35 | $73.74 | $73.74 | 3,212,287 |
| 2022-07-18 | $71.78 | $75.80 | $71.74 | $72.44 | $72.44 | 4,701,092 |
| 2022-07-15 | $71.40 | $71.50 | $67.68 | $70.10 | $70.10 | 3,614,145 |
| 2022-07-14 | $71.24 | $71.68 | $68.34 | $69.33 | $69.33 | 4,480,331 |
| 2022-07-13 | $68.35 | $74.20 | $68.01 | $71.74 | $71.74 | 3,848,096 |
| 2022-07-12 | $72.08 | $73.92 | $70.40 | $71.13 | $71.13 | 2,947,648 |
| 2022-07-11 | $74.19 | $74.59 | $70.74 | $71.32 | $71.32 | 3,599,342 |
| 2022-07-08 | $74.20 | $77.42 | $72.56 | $74.96 | $74.96 | 4,922,182 |
| 2022-07-07 | $69.33 | $76.00 | $68.18 | $76.00 | $76.00 | 6,479,645 |
| 2022-07-06 | $67.79 | $70.00 | $66.84 | $69.36 | $69.36 | 14,984,007 |
| 2022-07-05 | $66.22 | $75.06 | $65.69 | $74.90 | $74.90 | 6,570,408 |
| 2022-07-01 | $65.05 | $69.33 | $65.05 | $67.95 | $67.95 | 4,234,384 |
| 2022-06-30 | $66.32 | $66.71 | $60.52 | $64.17 | $64.17 | 5,383,296 |
| 2022-06-29 | $66.07 | $68.07 | $64.58 | $67.42 | $67.42 | 2,905,993 |
| 2022-06-28 | $71.24 | $73.05 | $67.18 | $67.45 | $67.45 | 3,412,337 |
| 2022-06-27 | $74.25 | $74.64 | $70.07 | $71.20 | $71.20 | 3,443,914 |
| 2022-06-24 | $72.00 | $74.88 | $70.76 | $74.11 | $74.11 | 9,848,777 |
| 2022-06-23 | $66.12 | $70.64 | $65.04 | $70.27 | $70.27 | 4,250,597 |
| 2022-06-22 | $62.00 | $66.80 | $61.64 | $65.15 | $65.15 | 5,858,684 |
| 2022-06-21 | $62.82 | $66.03 | $62.81 | $63.07 | $63.07 | 4,531,469 |
| 2022-06-17 | $58.10 | $62.80 | $58.10 | $61.69 | $61.69 | 7,727,942 |
| 2022-06-16 | $59.82 | $60.50 | $56.67 | $58.38 | $58.38 | 6,051,924 |
| 2022-06-15 | $59.24 | $64.71 | $59.24 | $63.62 | $63.62 | 6,286,456 |
| 2022-06-14 | $58.70 | $60.29 | $57.31 | $58.46 | $58.46 | 4,937,745 |
| 2022-06-13 | $58.57 | $60.22 | $57.96 | $58.38 | $58.38 | 5,614,433 |
| 2022-06-10 | $66.28 | $66.75 | $61.23 | $62.18 | $62.18 | 6,786,012 |
| 2022-06-09 | $72.05 | $72.47 | $68.24 | $68.65 | $68.65 | 5,552,469 |
| 2022-06-08 | $70.00 | $74.74 | $69.25 | $73.79 | $73.79 | 6,005,136 |
| 2022-06-07 | $68.50 | $70.23 | $67.72 | $69.93 | $69.93 | 4,130,611 |
| 2022-06-06 | $70.60 | $71.63 | $67.80 | $69.95 | $69.95 | 5,235,436 |
| 2022-06-03 | $68.90 | $71.11 | $66.65 | $68.04 | $68.04 | 5,572,502 |
| 2022-06-02 | $70.20 | $73.08 | $67.74 | $72.97 | $72.97 | 8,604,170 |
| 2022-06-01 | $77.20 | $77.44 | $69.70 | $71.95 | $71.95 | 8,704,893 |
| 2022-05-31 | $78.80 | $81.44 | $75.51 | $76.91 | $76.91 | 8,812,297 |
| 2022-05-27 | $75.60 | $79.11 | $75.33 | $78.09 | $78.09 | 4,755,095 |
| 2022-05-26 | $68.51 | $75.00 | $68.21 | $73.69 | $73.69 | 5,184,348 |
| 2022-05-25 | $61.36 | $69.49 | $61.36 | $68.48 | $68.48 | 5,307,757 |
| 2022-05-24 | $67.30 | $67.50 | $60.91 | $62.66 | $62.66 | 5,180,442 |
| 2022-05-23 | $65.00 | $67.96 | $63.15 | $67.81 | $67.81 | 4,384,892 |
| 2022-05-20 | $69.21 | $69.98 | $60.63 | $66.23 | $66.23 | 8,879,149 |
| 2022-05-19 | $64.00 | $69.00 | $61.22 | $66.95 | $66.95 | 7,102,981 |
| 2022-05-18 | $67.10 | $68.45 | $63.00 | $63.63 | $63.63 | 4,192,797 |
| 2022-05-17 | $69.02 | $71.17 | $67.43 | $69.38 | $69.38 | 6,888,205 |
| 2022-05-16 | $71.50 | $73.55 | $65.58 | $65.79 | $65.79 | 6,334,716 |
| 2022-05-13 | $70.28 | $76.50 | $68.46 | $73.71 | $73.71 | 9,432,109 |
| 2022-05-12 | $58.88 | $70.84 | $57.60 | $65.59 | $65.59 | 12,163,722 |
| 2022-05-11 | $66.23 | $69.08 | $58.39 | $59.51 | $59.51 | 9,039,267 |
| 2022-05-10 | $67.46 | $69.94 | $62.03 | $68.53 | $68.53 | 9,452,568 |
| 2022-05-09 | $69.02 | $71.70 | $63.32 | $64.18 | $64.18 | 10,907,043 |
| 2022-05-06 | $72.56 | $77.00 | $63.11 | $72.11 | $72.11 | 19,772,380 |
| 2022-05-05 | $78.12 | $78.43 | $70.04 | $73.15 | $73.15 | 11,392,625 |
| 2022-05-04 | $76.40 | $82.27 | $70.50 | $81.64 | $81.64 | 9,903,455 |
| 2022-05-03 | $81.39 | $83.46 | $78.84 | $79.18 | $79.18 | 3,959,094 |
| 2022-05-02 | $81.62 | $85.37 | $78.79 | $82.26 | $82.26 | 4,814,778 |
| 2022-04-29 | $84.63 | $89.73 | $81.27 | $81.43 | $81.43 | 3,151,516 |
| 2022-04-28 | $84.95 | $88.45 | $82.70 | $87.39 | $87.39 | 4,837,001 |
| 2022-04-27 | $84.47 | $87.85 | $81.34 | $82.22 | $82.22 | 3,383,887 |
| 2022-04-26 | $90.79 | $91.43 | $83.58 | $84.26 | $84.26 | 7,233,601 |
| 2022-04-25 | $88.00 | $93.17 | $87.02 | $91.25 | $91.25 | 7,969,592 |
| 2022-04-22 | $91.49 | $95.50 | $88.69 | $89.00 | $89.00 | 5,625,030 |
| 2022-04-21 | $101.86 | $103.50 | $91.16 | $91.95 | $91.95 | 5,474,660 |
| 2022-04-20 | $107.65 | $107.65 | $99.05 | $100.14 | $100.14 | 4,384,697 |
| 2022-04-19 | $103.10 | $108.49 | $101.00 | $106.51 | $106.51 | 2,861,527 |
| 2022-04-18 | $106.46 | $108.00 | $99.22 | $103.10 | $103.10 | 3,513,641 |
| 2022-04-14 | $109.91 | $112.48 | $107.82 | $109.31 | $109.31 | 2,150,431 |
| 2022-04-13 | $103.86 | $112.14 | $102.84 | $110.76 | $110.76 | 2,747,941 |
| 2022-04-12 | $107.74 | $112.75 | $103.78 | $104.42 | $104.42 | 2,898,196 |
| 2022-04-11 | $104.22 | $105.86 | $101.54 | $104.72 | $104.72 | 4,886,960 |
| 2022-04-08 | $109.00 | $111.88 | $105.31 | $106.42 | $106.42 | 3,239,135 |
| 2022-04-07 | $112.65 | $116.18 | $107.28 | $110.91 | $110.91 | 4,238,125 |
| 2022-04-06 | $115.19 | $115.19 | $106.59 | $113.60 | $113.60 | 3,922,702 |
| 2022-04-05 | $127.65 | $127.96 | $115.70 | $118.20 | $118.20 | 4,723,981 |
| 2022-04-04 | $122.56 | $130.20 | $121.96 | $127.21 | $127.21 | 3,647,925 |
| 2022-04-01 | $118.80 | $121.97 | $117.25 | $120.90 | $120.90 | 2,627,131 |
| 2022-03-31 | $117.73 | $120.32 | $115.26 | $117.19 | $117.19 | 3,022,085 |
| 2022-03-30 | $122.30 | $129.24 | $113.40 | $118.23 | $118.23 | 7,445,857 |
| 2022-03-29 | $116.85 | $125.11 | $115.46 | $123.55 | $123.55 | 5,660,320 |
| 2022-03-28 | $106.66 | $115.11 | $104.86 | $114.43 | $114.43 | 3,364,465 |
| 2022-03-25 | $113.94 | $114.05 | $104.17 | $105.29 | $105.29 | 5,730,728 |
| 2022-03-24 | $114.49 | $115.66 | $108.59 | $114.88 | $114.88 | 2,935,325 |
| 2022-03-23 | $108.00 | $116.81 | $107.16 | $114.34 | $114.34 | 3,635,237 |
| 2022-03-22 | $105.92 | $112.82 | $105.19 | $111.25 | $111.25 | 3,803,186 |
| 2022-03-21 | $103.24 | $108.40 | $102.37 | $107.10 | $107.10 | 5,770,066 |
| 2022-03-18 | $97.15 | $107.56 | $96.88 | $107.29 | $107.29 | 7,882,415 |
| 2022-03-17 | $88.20 | $96.83 | $87.88 | $96.09 | $96.09 | 5,038,399 |
| 2022-03-16 | $83.20 | $90.78 | $83.00 | $90.50 | $90.50 | 6,035,219 |
| 2022-03-15 | $76.02 | $80.77 | $76.00 | $79.77 | $79.77 | 6,096,031 |
| 2022-03-14 | $84.90 | $86.09 | $74.32 | $76.06 | $76.06 | 9,861,229 |
| 2022-03-11 | $92.63 | $94.79 | $86.48 | $86.97 | $86.97 | 3,621,247 |
| 2022-03-10 | $90.00 | $92.23 | $87.24 | $89.65 | $89.65 | 4,838,242 |
| 2022-03-09 | $86.96 | $93.61 | $86.96 | $91.84 | $91.84 | 4,903,551 |
| 2022-03-08 | $80.36 | $87.22 | $77.32 | $85.01 | $85.01 | 6,802,084 |
| 2022-03-07 | $92.73 | $93.21 | $79.11 | $79.86 | $79.86 | 7,715,959 |
| 2022-03-04 | $101.63 | $102.00 | $88.08 | $89.86 | $89.86 | 7,376,788 |
| 2022-03-03 | $102.40 | $105.15 | $99.81 | $101.68 | $101.68 | 4,794,931 |
| 2022-03-02 | $103.60 | $104.32 | $100.00 | $103.62 | $103.62 | 3,297,800 |
| 2022-03-01 | $103.99 | $105.05 | $100.40 | $102.43 | $102.43 | 3,090,273 |
| 2022-02-28 | $101.03 | $105.88 | $97.56 | $104.95 | $104.95 | 4,230,185 |
| 2022-02-25 | $97.70 | $100.90 | $94.28 | $100.34 | $100.34 | 3,638,693 |
| 2022-02-24 | $86.88 | $100.92 | $85.18 | $100.42 | $100.42 | 6,639,000 |
| 2022-02-23 | $94.17 | $96.10 | $89.30 | $90.55 | $90.55 | 5,647,619 |
| 2022-02-22 | $95.00 | $102.89 | $89.52 | $93.17 | $93.17 | 11,609,863 |
| 2022-02-18 | $101.05 | $105.39 | $95.93 | $96.21 | $96.21 | 12,009,974 |
| 2022-02-17 | $115.60 | $116.00 | $100.53 | $105.03 | $105.03 | 47,405,734 |
| 2022-02-16 | $99.79 | $100.21 | $93.55 | $94.89 | $94.89 | 11,385,319 |
| 2022-02-15 | $99.52 | $101.99 | $95.75 | $101.81 | $101.81 | 3,766,962 |
| 2022-02-14 | $95.44 | $99.60 | $94.75 | $97.11 | $97.11 | 3,472,519 |
| 2022-02-11 | $98.71 | $101.39 | $93.61 | $95.01 | $95.01 | 3,382,308 |
| 2022-02-10 | $99.09 | $105.87 | $96.51 | $97.81 | $97.81 | 8,779,321 |
| 2022-02-09 | $102.33 | $109.72 | $102.15 | $108.13 | $108.13 | 5,295,656 |
| 2022-02-08 | $95.29 | $101.18 | $94.80 | $100.51 | $100.51 | 2,913,350 |
| 2022-02-07 | $97.59 | $101.95 | $95.32 | $97.91 | $97.91 | 2,854,207 |
| 2022-02-04 | $93.53 | $101.34 | $93.09 | $98.49 | $98.49 | 4,113,949 |
| 2022-02-03 | $100.23 | $101.61 | $91.96 | $92.29 | $92.29 | 6,618,378 |
| 2022-02-02 | $116.18 | $116.27 | $102.81 | $104.17 | $104.17 | 3,919,570 |
| 2022-02-01 | $112.40 | $117.24 | $110.26 | $114.62 | $114.62 | 3,997,546 |
| 2022-01-31 | $104.89 | $114.97 | $104.89 | $113.49 | $113.49 | 4,768,048 |
| 2022-01-28 | $99.30 | $105.06 | $92.78 | $103.67 | $103.67 | 6,934,033 |
| 2022-01-27 | $103.15 | $106.18 | $95.88 | $96.09 | $96.09 | 5,102,290 |
| 2022-01-26 | $113.00 | $113.71 | $99.33 | $101.47 | $101.47 | 6,604,041 |
| 2022-01-25 | $113.00 | $114.40 | $106.27 | $109.39 | $109.39 | 4,877,941 |
| 2022-01-24 | $112.04 | $119.05 | $106.28 | $117.35 | $117.35 | 5,591,306 |
| 2022-01-21 | $126.03 | $126.41 | $116.25 | $116.95 | $116.95 | 5,115,842 |
| 2022-01-20 | $134.13 | $136.85 | $126.38 | $126.78 | $126.78 | 2,898,143 |
| 2022-01-19 | $128.40 | $133.02 | $125.60 | $131.76 | $131.76 | 4,165,921 |
| 2022-01-18 | $129.85 | $131.11 | $125.05 | $128.58 | $128.58 | 5,123,689 |
| 2022-01-14 | $130.87 | $134.54 | $127.83 | $131.53 | $131.53 | 4,208,079 |
| 2022-01-13 | $139.68 | $140.93 | $131.56 | $131.78 | $131.78 | 3,702,738 |
| 2022-01-12 | $148.34 | $152.50 | $140.56 | $140.66 | $140.66 | 4,768,349 |
| 2022-01-11 | $133.56 | $144.95 | $132.25 | $143.64 | $143.64 | 5,675,875 |
| 2022-01-10 | $129.97 | $133.57 | $121.49 | $133.45 | $133.45 | 6,007,949 |
| 2022-01-07 | $136.57 | $138.87 | $130.00 | $132.27 | $132.27 | 3,173,183 |
| 2022-01-06 | $127.43 | $140.75 | $126.06 | $137.28 | $137.28 | 7,194,729 |
| 2022-01-05 | $134.49 | $139.39 | $127.69 | $127.97 | $127.97 | 3,763,826 |
| 2022-01-04 | $143.14 | $143.86 | $131.76 | $135.91 | $135.91 | 5,060,331 |
| 2022-01-03 | $149.61 | $150.16 | $144.69 | $145.34 | $145.34 | 2,622,861 |
| 2021-12-31 | $151.63 | $152.87 | $147.95 | $148.90 | $148.90 | 2,296,829 |
| 2021-12-30 | $150.31 | $155.50 | $149.50 | $152.38 | $152.38 | 1,909,751 |
| 2021-12-29 | $152.60 | $153.68 | $144.62 | $150.11 | $150.11 | 2,617,985 |
| 2021-12-28 | $156.00 | $157.46 | $152.60 | $153.56 | $153.56 | 2,065,957 |
| 2021-12-27 | $153.26 | $156.27 | $152.95 | $156.04 | $156.04 | 1,724,987 |
| 2021-12-23 | $148.47 | $154.74 | $146.95 | $153.68 | $153.68 | 1,915,813 |
| 2021-12-22 | $149.99 | $150.60 | $144.40 | $149.24 | $149.24 | 2,384,147 |
| 2021-12-21 | $150.00 | $152.94 | $147.00 | $151.61 | $151.61 | 1,392,457 |
| 2021-12-20 | $146.14 | $150.81 | $145.50 | $148.07 | $148.07 | 1,698,212 |
| 2021-12-17 | $143.04 | $150.11 | $139.00 | $148.81 | $148.81 | 5,465,592 |
| 2021-12-16 | $157.00 | $157.00 | $143.31 | $144.44 | $144.44 | 3,989,796 |
| 2021-12-15 | $154.19 | $157.89 | $147.29 | $156.24 | $156.24 | 2,894,894 |
| 2021-12-14 | $152.80 | $159.64 | $150.02 | $156.43 | $156.43 | 3,514,365 |
| 2021-12-13 | $156.70 | $158.42 | $149.00 | $155.25 | $155.25 | 4,108,852 |
| 2021-12-10 | $165.00 | $171.08 | $157.60 | $158.00 | $158.00 | 2,937,792 |
| 2021-12-09 | $167.61 | $168.54 | $162.83 | $164.86 | $164.86 | 3,361,282 |
| 2021-12-08 | $163.00 | $170.89 | $159.43 | $168.93 | $168.93 | 2,610,286 |
| 2021-12-07 | $165.77 | $167.30 | $158.80 | $163.46 | $163.46 | 4,731,512 |
| 2021-12-06 | $156.16 | $163.15 | $155.39 | $161.54 | $161.54 | 4,703,157 |
| 2021-12-03 | $162.21 | $163.00 | $149.57 | $157.71 | $157.71 | 5,274,359 |
| 2021-12-02 | $163.51 | $168.36 | $160.29 | $166.12 | $166.12 | 3,866,847 |
| 2021-12-01 | $183.00 | $185.28 | $160.88 | $161.62 | $161.62 | 4,874,753 |
| 2021-11-30 | $182.48 | $186.00 | $174.42 | $178.77 | $178.77 | 6,317,726 |
| 2021-11-29 | $186.55 | $188.97 | $178.13 | $183.01 | $183.01 | 4,794,125 |
| 2021-11-26 | $187.90 | $189.00 | $181.36 | $187.92 | $187.92 | 3,231,439 |
| 2021-11-24 | $181.10 | $189.97 | $177.65 | $184.93 | $184.93 | 4,357,746 |
| 2021-11-23 | $193.81 | $199.36 | $182.81 | $184.31 | $184.31 | 4,975,011 |
| 2021-11-22 | $217.95 | $217.95 | $189.21 | $201.46 | $201.46 | 7,042,210 |
| 2021-11-19 | $234.79 | $235.00 | $214.79 | $215.25 | $215.25 | 2,820,553 |
| 2021-11-18 | $226.44 | $229.62 | $223.84 | $228.81 | $228.81 | 2,328,009 |
| 2021-11-17 | $235.00 | $235.75 | $225.57 | $229.46 | $229.46 | 3,292,494 |
| 2021-11-16 | $237.06 | $242.51 | $234.26 | $234.65 | $234.65 | 2,646,075 |
| 2021-11-15 | $247.52 | $257.25 | $241.21 | $242.72 | $242.72 | 5,232,468 |
| 2021-11-12 | $227.87 | $249.50 | $227.51 | $245.97 | $245.97 | 7,336,627 |
| 2021-11-11 | $219.26 | $233.08 | $218.24 | $227.42 | $227.42 | 6,121,705 |
| 2021-11-10 | $223.58 | $232.00 | $209.00 | $214.24 | $214.24 | 13,687,857 |
| 2021-11-09 | $196.40 | $198.75 | $187.36 | $192.01 | $192.01 | 3,421,456 |
| 2021-11-08 | $199.40 | $202.87 | $191.86 | $193.15 | $193.15 | 2,679,156 |
| 2021-11-05 | $204.35 | $208.27 | $198.36 | $198.68 | $198.68 | 2,900,928 |
| 2021-11-04 | $207.25 | $209.58 | $204.27 | $207.44 | $207.44 | 1,387,133 |
| 2021-11-03 | $200.05 | $206.69 | $197.90 | $206.02 | $206.02 | 2,177,593 |
| 2021-11-02 | $198.26 | $201.38 | $196.26 | $199.19 | $199.19 | 2,132,528 |
| 2021-11-01 | $195.01 | $198.85 | $192.65 | $197.94 | $197.94 | 2,586,376 |
| 2021-10-29 | $196.01 | $198.80 | $194.13 | $194.80 | $194.80 | 1,930,763 |
| 2021-10-28 | $197.93 | $199.65 | $194.54 | $196.00 | $196.00 | 3,115,176 |
| 2021-10-27 | $199.72 | $203.00 | $195.93 | $198.95 | $198.95 | 5,167,728 |
| 2021-10-26 | $217.63 | $219.08 | $211.92 | $212.93 | $212.93 | 847,168 |
| 2021-10-25 | $215.00 | $220.61 | $214.07 | $216.33 | $216.33 | 1,123,878 |
| 2021-10-22 | $218.00 | $218.44 | $212.39 | $213.83 | $213.83 | 806,234 |
| 2021-10-21 | $214.83 | $220.27 | $212.81 | $218.82 | $218.82 | 903,963 |
| 2021-10-20 | $214.75 | $217.85 | $213.56 | $215.68 | $215.68 | 1,086,683 |
| 2021-10-19 | $218.28 | $218.28 | $211.08 | $213.33 | $213.33 | 974,031 |
| 2021-10-18 | $214.62 | $215.99 | $213.27 | $215.37 | $215.37 | 956,392 |
| 2021-10-15 | $213.51 | $217.55 | $212.48 | $214.07 | $214.07 | 1,169,474 |
| 2021-10-14 | $207.00 | $213.94 | $205.88 | $212.43 | $212.43 | 1,342,350 |
| 2021-10-13 | $200.00 | $206.38 | $198.73 | $205.42 | $205.42 | 1,281,343 |
| 2021-10-12 | $202.93 | $204.35 | $198.66 | $199.00 | $199.00 | 2,372,327 |
| 2021-10-11 | $203.43 | $204.41 | $194.54 | $195.30 | $195.30 | 1,512,199 |
| 2021-10-08 | $204.90 | $207.99 | $204.15 | $204.42 | $204.42 | 892,149 |
| 2021-10-07 | $209.31 | $210.25 | $204.58 | $204.92 | $204.92 | 1,084,782 |
| 2021-10-06 | $198.73 | $205.40 | $198.19 | $205.26 | $205.26 | 2,258,561 |
| 2021-10-05 | $199.83 | $202.93 | $198.92 | $199.50 | $199.50 | 1,137,310 |
| 2021-10-04 | $201.14 | $203.62 | $196.86 | $197.68 | $197.68 | 1,556,981 |
| 2021-10-01 | $208.46 | $209.77 | $200.68 | $203.99 | $203.99 | 1,666,532 |
| 2021-09-30 | $205.99 | $208.49 | $203.24 | $205.98 | $205.98 | 1,565,729 |
| 2021-09-29 | $207.49 | $210.00 | $205.38 | $205.83 | $205.83 | 1,397,203 |
| 2021-09-28 | $213.51 | $214.49 | $204.55 | $206.32 | $206.32 | 2,199,323 |
| 2021-09-27 | $218.22 | $219.45 | $212.78 | $216.73 | $216.73 | 1,671,690 |
| 2021-09-24 | $219.98 | $225.42 | $217.83 | $220.52 | $220.52 | 4,377,856 |
| 2021-09-23 | $220.04 | $220.50 | $211.71 | $217.00 | $217.00 | 2,711,007 |
| 2021-09-22 | $221.35 | $223.57 | $215.83 | $217.66 | $217.66 | 2,170,754 |
| 2021-09-21 | $222.33 | $224.48 | $217.50 | $221.36 | $221.36 | 3,250,494 |
| 2021-09-20 | $219.24 | $226.57 | $217.32 | $220.32 | $220.32 | 3,654,270 |
| 2021-09-17 | $223.03 | $227.40 | $220.00 | $222.91 | $222.91 | 14,850,873 |
| 2021-09-16 | $217.04 | $225.45 | $216.60 | $221.50 | $221.50 | 5,786,765 |
| 2021-09-15 | $204.89 | $211.48 | $203.59 | $209.85 | $209.85 | 3,372,042 |
| 2021-09-14 | $205.90 | $211.70 | $203.10 | $203.33 | $203.33 | 4,008,850 |
| 2021-09-13 | $208.62 | $212.14 | $203.66 | $208.64 | $208.64 | 2,852,837 |
| 2021-09-10 | $209.00 | $214.25 | $206.81 | $210.37 | $210.37 | 3,307,231 |
| 2021-09-09 | $201.77 | $210.14 | $200.80 | $207.74 | $207.74 | 4,114,423 |
| 2021-09-08 | $195.26 | $203.64 | $194.75 | $200.92 | $200.92 | 3,583,104 |
| 2021-09-07 | $195.00 | $199.50 | $192.16 | $197.12 | $197.12 | 3,123,456 |
| 2021-09-03 | $191.00 | $194.12 | $190.00 | $193.46 | $193.46 | 1,255,448 |
| 2021-09-02 | $192.00 | $193.50 | $189.26 | $191.72 | $191.72 | 1,915,289 |
| 2021-09-01 | $192.00 | $194.80 | $190.60 | $191.80 | $191.80 | 2,321,740 |
| 2021-08-31 | $192.49 | $196.65 | $189.87 | $191.40 | $191.40 | 5,344,687 |
| 2021-08-30 | $187.91 | $193.83 | $187.61 | $192.70 | $192.70 | 1,773,533 |
| 2021-08-27 | $186.89 | $190.25 | $186.05 | $187.94 | $187.94 | 1,696,602 |
| 2021-08-26 | $188.46 | $194.65 | $187.17 | $191.00 | $191.00 | 2,223,729 |
| 2021-08-25 | $185.45 | $190.12 | $184.55 | $188.25 | $188.25 | 1,914,384 |
| 2021-08-24 | $184.89 | $189.53 | $183.34 | $187.45 | $187.45 | 2,101,547 |
| 2021-08-23 | $177.36 | $185.00 | $173.57 | $183.08 | $183.08 | 2,939,006 |
| 2021-08-20 | $182.80 | $187.23 | $176.15 | $184.08 | $184.08 | 6,305,173 |
| 2021-08-19 | $182.62 | $185.43 | $178.24 | $182.06 | $182.06 | 6,448,920 |
| 2021-08-18 | $185.00 | $194.25 | $184.74 | $191.63 | $191.63 | 2,894,507 |
| 2021-08-17 | $184.55 | $194.21 | $183.61 | $185.88 | $185.88 | 3,447,157 |
| 2021-08-16 | $189.54 | $192.78 | $186.19 | $187.67 | $187.67 | 3,310,554 |
| 2021-08-13 | $181.00 | $195.45 | $177.15 | $194.79 | $194.79 | 6,722,041 |
| 2021-08-12 | $192.19 | $192.49 | $187.00 | $188.21 | $188.21 | 3,860,831 |
| 2021-08-11 | $190.51 | $191.63 | $187.02 | $190.56 | $190.56 | 2,609,070 |
| 2021-08-10 | $186.90 | $194.25 | $186.20 | $190.16 | $190.16 | 3,758,152 |
| 2021-08-09 | $182.80 | $186.11 | $180.11 | $183.15 | $183.15 | 1,264,075 |
| 2021-08-06 | $182.42 | $183.39 | $178.62 | $181.56 | $181.56 | 1,897,002 |
| 2021-08-05 | $178.37 | $186.08 | $177.84 | $181.33 | $181.33 | 2,130,538 |
| 2021-08-04 | $175.44 | $180.42 | $175.05 | $178.52 | $178.52 | 1,243,291 |
| 2021-08-03 | $177.01 | $180.56 | $175.54 | $177.13 | $177.13 | 1,219,004 |
| 2021-08-02 | $175.35 | $179.53 | $169.80 | $177.63 | $177.63 | 1,512,718 |
| 2021-07-30 | $175.81 | $176.74 | $173.13 | $174.29 | $174.29 | 1,624,027 |
| 2021-07-29 | $184.00 | $185.33 | $177.78 | $178.06 | $178.06 | 2,088,694 |
| 2021-07-28 | $182.12 | $187.50 | $181.29 | $186.85 | $186.85 | 2,123,840 |
| 2021-07-27 | $182.80 | $184.00 | $174.12 | $179.99 | $179.99 | 2,291,376 |
| 2021-07-26 | $186.21 | $188.32 | $182.64 | $184.09 | $184.09 | 918,024 |
| 2021-07-23 | $181.95 | $188.62 | $180.39 | $188.60 | $188.60 | 2,911,132 |
| 2021-07-22 | $179.18 | $184.29 | $177.88 | $182.78 | $182.78 | 1,444,320 |
| 2021-07-21 | $177.69 | $179.49 | $175.68 | $179.02 | $179.02 | 1,771,695 |
| 2021-07-20 | $176.24 | $180.00 | $173.65 | $177.56 | $177.56 | 1,676,812 |
| 2021-07-19 | $163.32 | $176.99 | $163.15 | $175.50 | $175.50 | 2,512,517 |
| 2021-07-16 | $168.51 | $169.83 | $164.65 | $167.36 | $167.36 | 1,158,813 |
| 2021-07-15 | $167.83 | $174.63 | $164.16 | $167.33 | $167.33 | 1,702,021 |
| 2021-07-14 | $177.39 | $178.31 | $169.10 | $169.33 | $169.33 | 1,591,784 |
| 2021-07-13 | $177.00 | $179.06 | $175.16 | $176.49 | $176.49 | 992,344 |
| 2021-07-12 | $182.21 | $183.42 | $176.00 | $177.18 | $177.18 | 1,157,835 |
| 2021-07-09 | $180.66 | $181.65 | $176.54 | $180.23 | $180.23 | 1,093,622 |
| 2021-07-08 | $174.98 | $181.00 | $174.37 | $178.56 | $178.56 | 1,783,355 |
| 2021-07-07 | $184.63 | $185.85 | $180.17 | $185.15 | $185.15 | 1,349,348 |
| 2021-07-06 | $183.16 | $183.99 | $178.22 | $182.77 | $182.77 | 1,957,738 |
| 2021-07-02 | $181.05 | $184.70 | $180.35 | $182.91 | $182.91 | 2,086,200 |
| 2021-07-01 | $179.36 | $182.66 | $177.15 | $180.59 | $180.59 | 2,570,540 |
| 2021-06-30 | $180.50 | $183.79 | $174.56 | $178.33 | $178.33 | 4,880,568 |
| 2021-06-29 | $177.25 | $184.28 | $175.07 | $183.91 | $183.91 | 3,571,699 |
| 2021-06-28 | $181.08 | $181.25 | $175.11 | $175.60 | $175.60 | 1,865,129 |
| 2021-06-25 | $176.03 | $180.94 | $174.09 | $176.72 | $176.72 | 7,038,497 |
| 2021-06-24 | $176.11 | $180.95 | $175.07 | $175.30 | $175.30 | 2,682,028 |
| 2021-06-23 | $176.64 | $177.52 | $169.41 | $174.03 | $174.03 | 2,747,611 |
| 2021-06-22 | $174.33 | $178.99 | $172.45 | $178.98 | $178.98 | 3,739,966 |
| 2021-06-21 | $167.50 | $177.50 | $163.53 | $173.21 | $173.21 | 6,461,837 |
| 2021-06-18 | $165.99 | $174.59 | $164.00 | $167.33 | $167.33 | 9,450,472 |
| 2021-06-17 | $159.21 | $165.01 | $158.58 | $164.52 | $164.52 | 4,158,217 |
| 2021-06-16 | $158.00 | $164.00 | $157.16 | $161.46 | $161.46 | 4,808,762 |
| 2021-06-15 | $158.00 | $160.10 | $155.30 | $158.65 | $158.65 | 2,588,249 |
| 2021-06-14 | $155.46 | $160.10 | $154.38 | $158.83 | $158.83 | 4,721,977 |
| 2021-06-11 | $145.65 | $154.35 | $145.04 | $154.16 | $154.16 | 4,386,140 |
| 2021-06-10 | $136.51 | $145.26 | $136.12 | $144.85 | $144.85 | 3,323,843 |
| 2021-06-09 | $137.59 | $141.26 | $135.66 | $136.98 | $136.98 | 3,055,518 |
| 2021-06-08 | $139.82 | $142.91 | $135.69 | $136.76 | $136.76 | 2,968,306 |
| 2021-06-07 | $146.47 | $154.15 | $134.12 | $142.50 | $142.50 | 9,575,702 |
| 2021-06-04 | $140.64 | $147.13 | $139.83 | $143.80 | $143.80 | 2,384,913 |
| 2021-06-03 | $149.89 | $150.46 | $138.31 | $139.11 | $139.11 | 2,980,517 |
| 2021-06-02 | $148.13 | $153.20 | $146.53 | $149.83 | $149.83 | 3,097,772 |
| 2021-06-01 | $152.20 | $154.95 | $147.34 | $149.27 | $149.27 | 2,208,704 |
| 2021-05-28 | $152.00 | $154.22 | $149.56 | $150.28 | $150.28 | 2,238,859 |
| 2021-05-27 | $142.30 | $155.50 | $140.17 | $152.82 | $152.82 | 5,996,630 |
| 2021-05-26 | $138.73 | $145.23 | $136.38 | $141.86 | $141.86 | 3,151,361 |
| 2021-05-25 | $140.11 | $141.48 | $135.68 | $136.27 | $136.27 | 2,812,628 |
| 2021-05-24 | $139.00 | $143.42 | $137.36 | $140.46 | $140.46 | 3,975,660 |
| 2021-05-21 | $136.77 | $138.85 | $135.44 | $137.57 | $137.57 | 3,250,174 |
| 2021-05-20 | $134.81 | $138.02 | $133.35 | $137.00 | $137.00 | 6,765,972 |
| 2021-05-19 | $130.36 | $140.73 | $130.01 | $140.20 | $140.20 | 5,588,707 |
| 2021-05-18 | $135.50 | $143.85 | $133.09 | $138.56 | $138.56 | 10,724,425 |
| 2021-05-17 | $138.91 | $140.69 | $130.71 | $133.79 | $133.79 | 5,197,222 |
| 2021-05-14 | $125.00 | $146.63 | $123.57 | $141.07 | $141.07 | 15,264,687 |
| 2021-05-13 | $114.05 | $118.72 | $110.13 | $115.49 | $115.49 | 6,869,498 |
| 2021-05-12 | $119.52 | $120.17 | $112.05 | $112.99 | $112.99 | 4,433,729 |
| 2021-05-11 | $115.46 | $125.50 | $114.69 | $124.54 | $124.54 | 2,724,223 |
| 2021-05-10 | $124.90 | $125.09 | $118.56 | $120.45 | $120.45 | 2,277,694 |
| 2021-05-07 | $126.49 | $129.49 | $122.55 | $124.89 | $124.89 | 1,887,545 |
| 2021-05-06 | $127.88 | $131.11 | $120.05 | $122.77 | $122.77 | 3,114,933 |
| 2021-05-05 | $134.00 | $134.63 | $124.93 | $128.39 | $128.39 | 2,786,400 |
| 2021-05-04 | $137.31 | $138.03 | $129.59 | $135.22 | $135.22 | 2,092,434 |
| 2021-05-03 | $142.85 | $146.43 | $139.53 | $140.47 | $140.47 | 1,412,631 |
| 2021-04-30 | $148.31 | $150.63 | $142.13 | $143.17 | $143.17 | 1,806,769 |
| 2021-04-29 | $164.04 | $164.04 | $144.13 | $150.11 | $150.11 | 4,109,858 |
| 2021-04-28 | $160.01 | $167.23 | $158.40 | $162.45 | $162.45 | 1,621,907 |
| 2021-04-27 | $156.55 | $164.67 | $154.90 | $162.13 | $162.13 | 3,095,819 |
| 2021-04-26 | $153.20 | $157.34 | $150.44 | $153.80 | $153.80 | 1,563,945 |
| 2021-04-23 | $145.06 | $153.17 | $144.01 | $152.75 | $152.75 | 2,088,693 |
| 2021-04-22 | $144.90 | $149.50 | $142.21 | $143.96 | $143.96 | 991,427 |
| 2021-04-21 | $143.74 | $143.74 | $139.06 | $143.32 | $143.32 | 1,169,047 |
| 2021-04-20 | $146.72 | $148.81 | $142.25 | $144.35 | $144.35 | 1,647,738 |
| 2021-04-19 | $142.46 | $150.34 | $142.31 | $146.67 | $146.67 | 2,246,065 |
| 2021-04-16 | $151.29 | $151.29 | $148.25 | $149.49 | $149.49 | 921,278 |
| 2021-04-15 | $145.00 | $154.88 | $144.87 | $151.50 | $151.50 | 3,338,725 |
| 2021-04-14 | $150.01 | $153.28 | $143.11 | $143.65 | $143.65 | 2,235,075 |
| 2021-04-13 | $146.84 | $150.36 | $143.55 | $149.46 | $149.46 | 2,823,477 |
| 2021-04-12 | $138.00 | $149.01 | $136.28 | $147.83 | $147.83 | 5,730,119 |
| 2021-04-09 | $126.30 | $141.00 | $122.06 | $140.50 | $140.50 | 6,671,838 |
| 2021-04-08 | $129.02 | $130.45 | $126.14 | $128.14 | $128.14 | 1,879,766 |
| 2021-04-07 | $131.19 | $134.71 | $127.25 | $127.50 | $127.50 | 1,866,728 |
| 2021-04-06 | $131.75 | $135.50 | $130.51 | $131.09 | $131.09 | 1,755,185 |
| 2021-04-05 | $133.89 | $134.73 | $130.54 | $133.55 | $133.55 | 1,459,501 |
| 2021-04-01 | $136.88 | $140.90 | $130.94 | $133.14 | $133.14 | 2,190,988 |
| 2021-03-31 | $130.96 | $132.83 | $127.64 | $131.13 | $131.13 | 2,939,249 |
| 2021-03-30 | $128.21 | $132.00 | $126.16 | $130.60 | $130.60 | 1,447,133 |
| 2021-03-29 | $133.53 | $138.52 | $129.66 | $129.98 | $129.98 | 2,302,636 |
| 2021-03-26 | $131.63 | $136.99 | $129.57 | $134.01 | $134.01 | 2,038,364 |
| 2021-03-25 | $124.88 | $132.77 | $121.00 | $131.75 | $131.75 | 3,016,582 |
| 2021-03-24 | $131.77 | $132.54 | $124.90 | $125.53 | $125.53 | 2,164,623 |
| 2021-03-23 | $136.20 | $139.90 | $131.35 | $131.76 | $131.76 | 1,886,619 |
| 2021-03-22 | $136.00 | $139.48 | $133.44 | $135.91 | $135.91 | 1,957,871 |
| 2021-03-19 | $132.08 | $136.62 | $127.13 | $135.03 | $135.03 | 2,259,385 |
| 2021-03-18 | $131.46 | $134.67 | $129.31 | $130.62 | $130.62 | 2,985,126 |
| 2021-03-17 | $133.00 | $136.25 | $127.70 | $133.80 | $133.80 | 3,286,925 |
| 2021-03-16 | $140.79 | $141.99 | $133.09 | $133.66 | $133.66 | 2,477,473 |
| 2021-03-15 | $143.78 | $144.04 | $138.03 | $140.69 | $140.69 | 2,110,775 |
| 2021-03-12 | $139.48 | $145.46 | $136.55 | $142.03 | $142.03 | 3,255,198 |
| 2021-03-11 | $140.00 | $147.73 | $139.56 | $144.97 | $144.97 | 3,612,433 |
| 2021-03-10 | $143.14 | $147.74 | $134.04 | $135.77 | $135.77 | 5,398,457 |
| 2021-03-09 | $132.91 | $147.21 | $130.00 | $141.48 | $141.48 | 20,400,022 |
| 2021-03-08 | $146.41 | $150.40 | $130.03 | $133.41 | $133.41 | 6,886,050 |
| 2021-03-05 | $150.50 | $160.00 | $138.45 | $151.48 | $151.48 | 6,175,819 |
| 2021-03-04 | $147.32 | $152.47 | $138.82 | $150.00 | $150.00 | 4,366,772 |
| 2021-03-03 | $156.69 | $161.34 | $144.56 | $148.25 | $148.25 | 4,070,507 |
| 2021-03-02 | $168.00 | $170.80 | $155.22 | $160.59 | $160.59 | 5,311,725 |
| 2021-03-01 | $171.44 | $173.79 | $164.20 | $168.89 | $168.89 | 4,146,076 |
| 2021-02-26 | $155.50 | $172.97 | $155.02 | $169.49 | $169.49 | 7,561,419 |
| 2021-02-25 | $174.41 | $182.56 | $163.73 | $166.87 | $166.87 | 3,385,239 |
| 2021-02-24 | $174.36 | $180.55 | $173.52 | $176.32 | $176.32 | 1,984,048 |
| 2021-02-23 | $175.96 | $185.46 | $165.55 | $173.50 | $173.50 | 3,005,365 |
| 2021-02-22 | $198.00 | $201.99 | $176.36 | $178.07 | $178.07 | 3,132,699 |
| 2021-02-19 | $200.07 | $209.16 | $199.23 | $205.97 | $205.97 | 1,879,205 |
| 2021-02-18 | $194.30 | $201.41 | $188.91 | $200.06 | $200.06 | 1,728,232 |
| 2021-02-17 | $213.82 | $213.82 | $194.09 | $197.87 | $197.87 | 2,006,699 |
| 2021-02-16 | $205.60 | $226.47 | $205.00 | $212.17 | $212.17 | 2,663,366 |
| 2021-02-12 | $213.03 | $213.54 | $202.51 | $202.97 | $202.97 | 1,376,267 |
| 2021-02-11 | $208.50 | $222.00 | $208.50 | $213.26 | $213.26 | 1,948,971 |
| 2021-02-10 | $190.66 | $215.68 | $190.00 | $215.16 | $215.16 | 3,970,706 |
| 2021-02-09 | $177.71 | $192.28 | $177.60 | $187.75 | $187.75 | 2,090,897 |
| 2021-02-08 | $183.45 | $185.49 | $174.21 | $177.43 | $177.43 | 2,000,409 |
| 2021-02-05 | $189.57 | $190.92 | $180.24 | $181.23 | $181.23 | 1,521,390 |
| 2021-02-04 | $181.38 | $191.88 | $180.65 | $189.33 | $189.33 | 1,142,759 |
| 2021-02-03 | $184.66 | $186.66 | $178.33 | $180.58 | $180.58 | 1,326,121 |
| 2021-02-02 | $191.95 | $197.60 | $181.63 | $182.53 | $182.53 | 1,334,026 |
| 2021-02-01 | $194.59 | $203.67 | $187.56 | $191.17 | $191.17 | 1,170,119 |
| 2021-01-29 | $189.40 | $194.99 | $183.48 | $193.27 | $193.27 | 1,851,516 |
| 2021-01-28 | $198.99 | $201.50 | $183.48 | $183.80 | $183.80 | 1,693,044 |
| 2021-01-27 | $200.00 | $256.09 | $190.40 | $193.07 | $193.07 | 5,918,278 |
| 2021-01-26 | $198.00 | $204.38 | $196.41 | $198.22 | $198.22 | 2,363,021 |
| 2021-01-25 | $194.33 | $215.39 | $191.31 | $191.81 | $191.81 | 3,430,353 |
| 2021-01-22 | $190.20 | $197.07 | $187.11 | $192.00 | $192.00 | 1,679,782 |
| 2021-01-21 | $191.61 | $195.47 | $183.19 | $190.89 | $190.89 | 2,339,355 |
| 2021-01-20 | $200.00 | $203.82 | $189.04 | $189.46 | $189.46 | 2,066,421 |
| 2021-01-19 | $191.19 | $202.30 | $185.54 | $198.75 | $198.75 | 3,486,225 |
| 2021-01-15 | $207.00 | $212.09 | $186.95 | $187.15 | $187.15 | 3,351,084 |
| 2021-01-14 | $196.62 | $221.40 | $195.33 | $207.24 | $207.24 | 4,511,980 |
| 2021-01-13 | $192.41 | $215.50 | $188.07 | $198.00 | $198.00 | 6,058,811 |
| 2021-01-12 | $165.50 | $201.93 | $162.62 | $191.99 | $191.99 | 7,068,629 |
| 2021-01-11 | $153.19 | $169.00 | $153.19 | $167.00 | $167.00 | 2,541,253 |
| 2021-01-08 | $152.00 | $158.31 | $147.30 | $156.09 | $156.09 | 2,548,681 |
| 2021-01-07 | $140.00 | $154.64 | $139.44 | $152.77 | $152.77 | 3,215,243 |
| 2021-01-06 | $141.27 | $142.00 | $138.21 | $140.01 | $140.01 | 1,931,379 |
| 2021-01-05 | $138.00 | $146.12 | $137.84 | $144.43 | $144.43 | 1,031,819 |
| 2021-01-04 | $142.50 | $143.62 | $137.17 | $139.19 | $139.19 | 2,026,410 |
| 2020-12-31 | $140.20 | $146.50 | $135.38 | $142.75 | $142.75 | 2,637,335 |
| 2020-12-30 | $144.40 | $147.98 | $139.80 | $140.20 | $140.20 | 3,121,114 |
| 2020-12-29 | $146.12 | $147.40 | $139.64 | $141.27 | $141.27 | 3,849,488 |
| 2020-12-28 | $158.25 | $158.45 | $141.51 | $147.89 | $147.89 | 3,801,596 |
| 2020-12-24 | $157.38 | $158.60 | $153.07 | $158.46 | $158.46 | 672,982 |
| 2020-12-23 | $155.00 | $161.56 | $150.25 | $158.22 | $158.22 | 1,760,137 |
| 2020-12-22 | $161.05 | $163.21 | $153.42 | $156.79 | $156.79 | 2,388,552 |
| 2020-12-21 | $169.07 | $173.46 | $155.00 | $160.23 | $160.23 | 3,884,152 |
| 2020-12-18 | $154.21 | $169.95 | $147.32 | $166.35 | $166.35 | 8,157,776 |
| 2020-12-17 | $159.10 | $161.66 | $149.95 | $154.21 | $154.21 | 6,369,766 |
| 2020-12-16 | $161.18 | $167.47 | $157.20 | $158.05 | $158.05 | 3,061,346 |
| 2020-12-15 | $157.10 | $161.42 | $153.76 | $158.89 | $158.89 | 5,017,013 |
| 2020-12-14 | $169.10 | $170.00 | $151.20 | $160.00 | $160.00 | 7,859,600 |
| 2020-12-11 | $176.52 | $182.00 | $168.25 | $175.00 | $175.00 | 4,760,590 |
| 2020-12-10 | $179.71 | $187.70 | $172.64 | $186.00 | $186.00 | 9,307,612 |
| 2020-12-09 | $182.00 | $195.50 | $163.80 | $189.51 | $189.51 | 25,373,661 |
DoorDash Inc - Class A (DASH) News Headlines
.jpg)
.jpg)
Let's accept it: The Fed's rate hikes did little to slow this roaring economy
Look at the companies that reported earnings last week and the long list of new 52-week highs, and there's only one conclusion.
cnbc.com Feb. 19, 2024.jpg)
It's time to buy DoorDash after a post-earnings sell-off, Morgan Stanley says
The firm upgraded the food delivery platform to overweight after shares declined around 10% following disappointing quarterly results.
cnbc.com Feb. 22, 2024Recent DoorDash Inc - Class A (DASH) News
.jpg)
.jpg)
.jpg)
Similar Companies to DoorDash Inc - Class A (DASH) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |