Datadog Inc - Class A (DDOG) Exchange: NASDAQ
Data as of April 18, 2024
$125.02 ($1.47) 1.19%
Datadog Inc - Class A - Daily Information
Click for more stock information on Datadog Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $123.90 |
| Previous Close | $125.02 |
| High | $126.77 |
| Low | $122.40 |
| Adjusted Open | $123.90 |
| Previous Adjusted Close | $125.02 |
| Adjusted High | $126.77 |
| Adjusted Low | $122.40 |
About Datadog Inc - Class A (DDOG)
Datadog Inc - Class A (DDOG) is a cloud monitoring company founded in 2010. It is a publicly-traded company whose stock is listed on the New York Stock Exchange (NYSE). The company provides monitoring, analytics, and collaboration solutions to companies of all sizes, including Walmart, Microsoft Azure, and AWS. Datadogâs platform collects metrics, traces, and logs from cloud services and applications, providing insights into application performance and customer experience. It also provides security monitoring for applications and systems, as well as distributed tracing capabilities. Datadog has grown rapidly since its inception, raising more than $1.1 billion in funding and growing to over 1,100 employees in 2019. The company is based in New York City, New York and its customers span over 85 countries around the world.
Invest in Datadog Inc - Class A (DDOG)
Historical Stock Data for Datadog Inc - Class A (DDOG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $123.90 | $126.77 | $122.40 | $125.02 | $125.02 | 2,595,827 |
| 2024-04-17 | $127.23 | $128.09 | $123.44 | $123.55 | $123.55 | 3,477,066 |
| 2024-04-16 | $125.94 | $128.29 | $124.85 | $126.95 | $126.95 | 3,016,865 |
| 2024-04-15 | $127.91 | $130.22 | $125.38 | $125.82 | $125.82 | 3,846,268 |
| 2024-04-12 | $129.09 | $131.58 | $127.45 | $127.51 | $127.51 | 3,645,175 |
| 2024-04-11 | $127.79 | $131.33 | $127.00 | $130.80 | $130.80 | 5,160,786 |
| 2024-04-10 | $121.50 | $125.98 | $121.40 | $125.82 | $125.82 | 3,279,769 |
| 2024-04-09 | $127.20 | $128.50 | $124.38 | $125.44 | $125.44 | 1,912,755 |
| 2024-04-08 | $125.34 | $125.98 | $122.84 | $125.76 | $125.76 | 1,475,135 |
| 2024-04-05 | $121.04 | $125.73 | $119.80 | $124.40 | $124.40 | 2,500,657 |
| 2024-04-04 | $122.59 | $125.56 | $120.56 | $120.72 | $120.72 | 2,714,102 |
| 2024-04-03 | $123.83 | $125.47 | $121.47 | $121.51 | $121.51 | 2,710,852 |
| 2024-04-02 | $120.49 | $124.55 | $118.74 | $124.39 | $124.39 | 2,679,417 |
| 2024-04-01 | $123.87 | $124.32 | $121.56 | $123.15 | $123.15 | 2,024,879 |
| 2024-03-28 | $123.16 | $125.36 | $122.15 | $123.60 | $123.60 | 1,885,650 |
| 2024-03-27 | $125.31 | $125.96 | $122.33 | $123.51 | $123.51 | 2,279,719 |
| 2024-03-26 | $123.57 | $124.29 | $122.37 | $123.45 | $123.45 | 2,133,090 |
| 2024-03-25 | $122.23 | $123.29 | $121.00 | $122.66 | $122.66 | 1,140,941 |
| 2024-03-22 | $122.65 | $123.40 | $121.17 | $123.02 | $123.02 | 1,503,916 |
| 2024-03-21 | $125.01 | $127.46 | $122.38 | $122.86 | $122.86 | 2,096,270 |
| 2024-03-20 | $122.64 | $124.08 | $121.23 | $123.44 | $123.44 | 2,929,623 |
| 2024-03-19 | $119.44 | $121.91 | $118.75 | $121.81 | $121.81 | 2,699,008 |
| 2024-03-18 | $121.53 | $122.85 | $120.56 | $120.87 | $120.87 | 2,068,658 |
| 2024-03-15 | $122.96 | $123.50 | $119.79 | $120.42 | $120.42 | 4,325,900 |
| 2024-03-14 | $122.63 | $123.85 | $120.09 | $122.65 | $122.65 | 2,718,187 |
| 2024-03-13 | $122.47 | $125.42 | $121.52 | $123.59 | $123.59 | 3,301,036 |
| 2024-03-12 | $121.70 | $123.07 | $119.92 | $122.99 | $122.99 | 3,063,731 |
| 2024-03-11 | $120.15 | $122.35 | $118.40 | $121.45 | $121.45 | 3,695,404 |
| 2024-03-08 | $122.00 | $125.70 | $120.78 | $121.31 | $121.31 | 3,727,158 |
| 2024-03-07 | $125.00 | $125.00 | $121.52 | $122.89 | $122.89 | 3,884,627 |
| 2024-03-06 | $126.75 | $127.00 | $122.19 | $124.59 | $124.59 | 4,474,591 |
| 2024-03-05 | $129.09 | $129.25 | $122.03 | $123.53 | $123.53 | 6,143,573 |
| 2024-03-04 | $129.39 | $131.87 | $126.40 | $130.67 | $130.67 | 5,378,205 |
| 2024-03-01 | $131.75 | $131.94 | $129.20 | $130.22 | $130.22 | 3,470,153 |
| 2024-02-29 | $130.47 | $134.30 | $129.41 | $131.46 | $131.46 | 5,176,432 |
| 2024-02-28 | $129.79 | $132.05 | $128.83 | $130.47 | $130.47 | 2,108,116 |
| 2024-02-27 | $130.86 | $132.18 | $129.90 | $130.95 | $130.95 | 1,963,242 |
| 2024-02-26 | $130.00 | $131.50 | $128.78 | $129.35 | $129.35 | 2,323,920 |
| 2024-02-23 | $131.77 | $132.78 | $129.14 | $129.51 | $129.51 | 3,498,398 |
| 2024-02-22 | $130.20 | $132.52 | $129.76 | $131.12 | $131.12 | 4,298,575 |
| 2024-02-21 | $124.81 | $126.65 | $123.43 | $125.84 | $125.84 | 3,501,281 |
| 2024-02-20 | $128.00 | $129.05 | $125.10 | $127.66 | $127.66 | 3,732,108 |
| 2024-02-16 | $131.98 | $132.48 | $128.44 | $129.74 | $129.74 | 4,977,646 |
| 2024-02-15 | $136.36 | $137.45 | $131.32 | $131.84 | $131.84 | 6,140,178 |
| 2024-02-14 | $134.79 | $137.93 | $133.42 | $136.15 | $136.15 | 8,112,834 |
| 2024-02-13 | $126.50 | $138.61 | $123.50 | $131.68 | $131.68 | 15,659,426 |
| 2024-02-12 | $135.13 | $137.11 | $133.31 | $134.85 | $134.85 | 9,412,826 |
| 2024-02-09 | $135.81 | $137.85 | $134.68 | $134.91 | $134.91 | 6,683,393 |
| 2024-02-08 | $128.08 | $133.24 | $127.87 | $131.45 | $131.45 | 4,361,318 |
| 2024-02-07 | $131.30 | $132.87 | $130.16 | $130.62 | $130.62 | 3,696,279 |
| 2024-02-06 | $132.08 | $132.78 | $126.85 | $129.18 | $129.18 | 3,693,786 |
| 2024-02-05 | $135.14 | $137.93 | $129.80 | $131.14 | $131.14 | 4,089,841 |
| 2024-02-02 | $132.02 | $135.22 | $130.25 | $134.31 | $134.31 | 7,697,226 |
| 2024-02-01 | $125.67 | $127.55 | $123.87 | $126.90 | $126.90 | 3,222,425 |
| 2024-01-31 | $123.29 | $127.32 | $122.55 | $124.44 | $124.44 | 3,983,565 |
| 2024-01-30 | $128.36 | $129.06 | $125.51 | $126.83 | $126.83 | 3,371,515 |
| 2024-01-29 | $124.78 | $128.94 | $124.59 | $128.87 | $128.87 | 3,609,598 |
| 2024-01-26 | $121.46 | $124.92 | $120.59 | $123.95 | $123.95 | 4,501,588 |
| 2024-01-25 | $123.61 | $123.69 | $119.34 | $122.19 | $122.19 | 9,431,958 |
| 2024-01-24 | $130.50 | $130.50 | $122.22 | $122.58 | $122.58 | 10,182,062 |
| 2024-01-23 | $133.00 | $133.15 | $128.56 | $129.01 | $129.01 | 5,797,527 |
| 2024-01-22 | $133.40 | $136.08 | $131.79 | $132.98 | $132.98 | 4,907,986 |
| 2024-01-19 | $128.05 | $130.50 | $126.62 | $130.31 | $130.31 | 3,972,195 |
| 2024-01-18 | $128.21 | $128.64 | $123.92 | $126.92 | $126.92 | 4,071,978 |
| 2024-01-17 | $122.81 | $126.06 | $120.28 | $126.03 | $126.03 | 6,172,384 |
| 2024-01-16 | $122.76 | $124.89 | $121.96 | $123.79 | $123.79 | 3,105,571 |
| 2024-01-12 | $121.00 | $123.09 | $120.01 | $123.00 | $123.00 | 3,665,096 |
| 2024-01-11 | $121.46 | $121.86 | $118.43 | $120.88 | $120.88 | 3,001,118 |
| 2024-01-10 | $121.75 | $122.00 | $118.43 | $120.19 | $120.19 | 4,219,822 |
| 2024-01-09 | $118.46 | $121.74 | $118.28 | $121.18 | $121.18 | 2,560,052 |
| 2024-01-08 | $116.61 | $119.84 | $116.61 | $119.25 | $119.25 | 3,002,357 |
| 2024-01-05 | $113.02 | $117.04 | $112.99 | $115.99 | $115.99 | 4,538,632 |
| 2024-01-04 | $111.65 | $113.86 | $110.70 | $113.02 | $113.02 | 3,675,303 |
| 2024-01-03 | $113.76 | $114.23 | $111.27 | $112.42 | $112.42 | 3,666,023 |
| 2024-01-02 | $119.23 | $119.23 | $114.28 | $115.08 | $115.08 | 4,431,180 |
| 2023-12-29 | $123.00 | $123.73 | $120.89 | $121.38 | $121.38 | 2,194,121 |
| 2023-12-28 | $124.00 | $124.48 | $122.82 | $123.28 | $123.28 | 1,506,179 |
| 2023-12-27 | $124.00 | $124.16 | $122.61 | $123.60 | $123.60 | 1,398,775 |
| 2023-12-26 | $122.85 | $123.82 | $122.25 | $123.56 | $123.56 | 1,142,754 |
| 2023-12-22 | $123.21 | $123.46 | $121.21 | $122.49 | $122.49 | 2,202,450 |
| 2023-12-21 | $122.75 | $123.13 | $120.66 | $122.48 | $122.48 | 2,426,942 |
| 2023-12-20 | $121.67 | $123.49 | $120.16 | $120.62 | $120.62 | 2,606,806 |
| 2023-12-19 | $124.45 | $124.69 | $121.59 | $122.41 | $122.41 | 2,747,050 |
| 2023-12-18 | $122.44 | $124.15 | $121.69 | $123.27 | $123.27 | 2,550,889 |
| 2023-12-15 | $121.59 | $123.82 | $120.72 | $122.60 | $122.60 | 6,436,409 |
| 2023-12-14 | $119.01 | $120.96 | $117.69 | $120.65 | $120.65 | 5,620,796 |
| 2023-12-13 | $114.72 | $117.46 | $113.50 | $117.23 | $117.23 | 4,162,641 |
| 2023-12-12 | $113.46 | $115.50 | $112.59 | $114.66 | $114.66 | 1,939,469 |
| 2023-12-11 | $114.82 | $115.90 | $114.10 | $114.73 | $114.73 | 2,689,411 |
| 2023-12-08 | $113.28 | $114.39 | $112.25 | $113.83 | $113.83 | 3,127,618 |
| 2023-12-07 | $117.08 | $117.48 | $114.35 | $115.00 | $115.00 | 2,870,458 |
| 2023-12-06 | $118.00 | $118.95 | $114.23 | $114.31 | $114.31 | 4,010,579 |
| 2023-12-05 | $117.72 | $118.80 | $115.86 | $118.07 | $118.07 | 2,703,778 |
| 2023-12-04 | $117.40 | $118.41 | $115.29 | $118.18 | $118.18 | 4,501,485 |
| 2023-12-01 | $117.29 | $118.77 | $116.08 | $118.62 | $118.62 | 3,584,923 |
| 2023-11-30 | $118.19 | $120.26 | $115.51 | $116.57 | $116.57 | 4,798,167 |
| 2023-11-29 | $115.18 | $117.72 | $115.00 | $116.65 | $116.65 | 4,193,738 |
| 2023-11-28 | $112.26 | $114.84 | $112.15 | $114.24 | $114.24 | 3,620,561 |
| 2023-11-27 | $112.64 | $114.16 | $111.57 | $111.92 | $111.92 | 2,878,933 |
| 2023-11-24 | $112.14 | $113.12 | $111.16 | $112.87 | $112.87 | 1,304,787 |
| 2023-11-22 | $112.95 | $113.57 | $110.72 | $112.13 | $112.13 | 2,507,386 |
| 2023-11-21 | $109.72 | $112.18 | $108.62 | $111.93 | $111.93 | 3,508,614 |
| 2023-11-20 | $109.52 | $112.19 | $109.13 | $111.77 | $111.77 | 4,092,496 |
| 2023-11-17 | $109.07 | $110.00 | $108.74 | $109.54 | $109.54 | 2,295,856 |
| 2023-11-16 | $109.19 | $110.69 | $108.26 | $109.12 | $109.12 | 2,477,550 |
| 2023-11-15 | $109.99 | $112.11 | $109.10 | $109.44 | $109.44 | 5,196,795 |
| 2023-11-14 | $106.59 | $109.19 | $104.40 | $109.02 | $109.02 | 5,824,814 |
| 2023-11-13 | $103.49 | $105.86 | $102.74 | $104.25 | $104.25 | 4,727,054 |
| 2023-11-10 | $99.85 | $103.85 | $99.51 | $103.65 | $103.65 | 5,100,281 |
| 2023-11-09 | $100.49 | $102.48 | $99.60 | $100.23 | $100.23 | 6,923,393 |
| 2023-11-08 | $101.70 | $103.96 | $99.21 | $99.99 | $99.99 | 8,377,648 |
| 2023-11-07 | $98.99 | $104.43 | $96.17 | $102.20 | $102.20 | 29,134,771 |
| 2023-11-06 | $82.83 | $82.87 | $79.07 | $79.55 | $79.55 | 9,905,435 |
| 2023-11-03 | $79.47 | $83.05 | $79.00 | $82.04 | $82.04 | 5,728,166 |
| 2023-11-02 | $81.80 | $83.57 | $77.81 | $79.24 | $79.24 | 6,804,200 |
| 2023-11-01 | $82.02 | $82.20 | $78.66 | $80.10 | $80.10 | 5,032,900 |
| 2023-10-31 | $80.78 | $82.51 | $79.54 | $81.47 | $81.47 | 3,289,150 |
| 2023-10-30 | $81.16 | $81.57 | $79.37 | $80.41 | $80.41 | 4,016,234 |
| 2023-10-27 | $81.80 | $82.44 | $80.46 | $81.68 | $81.68 | 3,633,784 |
| 2023-10-26 | $82.03 | $83.72 | $79.41 | $80.72 | $80.72 | 5,160,759 |
| 2023-10-25 | $86.10 | $86.65 | $81.56 | $81.59 | $81.59 | 4,427,015 |
| 2023-10-24 | $86.27 | $88.63 | $86.10 | $87.86 | $87.86 | 3,660,027 |
| 2023-10-23 | $84.85 | $86.09 | $83.85 | $85.68 | $85.68 | 3,016,571 |
| 2023-10-20 | $87.84 | $89.10 | $84.91 | $86.08 | $86.08 | 3,769,572 |
| 2023-10-19 | $88.57 | $89.52 | $87.12 | $87.75 | $87.75 | 3,383,536 |
| 2023-10-18 | $89.74 | $90.90 | $88.21 | $88.29 | $88.29 | 2,755,518 |
| 2023-10-17 | $88.48 | $91.47 | $87.73 | $90.41 | $90.41 | 2,495,649 |
| 2023-10-16 | $88.35 | $91.72 | $87.85 | $90.52 | $90.52 | 2,965,111 |
| 2023-10-13 | $88.66 | $88.94 | $86.70 | $88.06 | $88.06 | 2,888,021 |
| 2023-10-12 | $89.41 | $90.37 | $87.15 | $87.98 | $87.98 | 3,124,805 |
| 2023-10-11 | $92.37 | $92.70 | $88.50 | $89.44 | $89.44 | 4,182,472 |
| 2023-10-10 | $90.73 | $93.65 | $90.51 | $91.63 | $91.63 | 4,392,980 |
| 2023-10-09 | $89.26 | $91.64 | $89.05 | $90.73 | $90.73 | 6,131,206 |
| 2023-10-06 | $87.58 | $94.80 | $87.50 | $94.43 | $94.43 | 4,429,653 |
| 2023-10-05 | $88.75 | $89.71 | $88.26 | $89.54 | $89.54 | 3,625,163 |
| 2023-10-04 | $86.84 | $88.74 | $86.55 | $88.53 | $88.53 | 3,254,913 |
| 2023-10-03 | $90.62 | $91.30 | $86.41 | $86.97 | $86.97 | 3,573,928 |
| 2023-10-02 | $92.54 | $93.35 | $90.83 | $91.84 | $91.84 | 2,537,990 |
| 2023-09-29 | $91.84 | $93.22 | $90.95 | $91.09 | $91.09 | 3,797,923 |
| 2023-09-28 | $86.91 | $90.11 | $85.29 | $88.96 | $88.96 | 4,128,735 |
| 2023-09-27 | $87.06 | $88.36 | $86.66 | $87.83 | $87.83 | 2,256,020 |
| 2023-09-26 | $87.93 | $88.75 | $86.25 | $86.57 | $86.57 | 2,835,372 |
| 2023-09-25 | $87.84 | $88.88 | $87.40 | $88.84 | $88.84 | 1,665,995 |
| 2023-09-22 | $89.10 | $89.73 | $87.26 | $88.76 | $88.76 | 2,487,630 |
| 2023-09-21 | $91.00 | $91.34 | $88.13 | $88.42 | $88.42 | 4,259,103 |
| 2023-09-20 | $92.89 | $94.81 | $91.98 | $92.05 | $92.05 | 2,939,265 |
| 2023-09-19 | $94.00 | $94.05 | $91.72 | $92.89 | $92.89 | 2,117,159 |
| 2023-09-18 | $93.80 | $95.49 | $93.25 | $94.50 | $94.50 | 1,860,294 |
| 2023-09-15 | $95.96 | $96.61 | $93.51 | $94.55 | $94.55 | 8,094,826 |
| 2023-09-14 | $98.03 | $98.71 | $96.46 | $97.51 | $97.51 | 1,912,164 |
| 2023-09-13 | $98.05 | $99.41 | $97.33 | $97.48 | $97.48 | 2,226,785 |
| 2023-09-12 | $99.92 | $101.16 | $98.17 | $98.22 | $98.22 | 2,843,178 |
| 2023-09-11 | $98.19 | $102.00 | $97.85 | $101.88 | $101.88 | 4,035,092 |
| 2023-09-08 | $96.65 | $99.10 | $96.08 | $97.66 | $97.66 | 3,620,585 |
| 2023-09-07 | $95.67 | $96.98 | $94.64 | $96.68 | $96.68 | 2,473,786 |
| 2023-09-06 | $97.16 | $98.30 | $95.64 | $97.66 | $97.66 | 3,263,206 |
| 2023-09-05 | $95.60 | $98.02 | $95.17 | $98.00 | $98.00 | 3,334,904 |
| 2023-09-01 | $97.73 | $98.84 | $96.92 | $97.73 | $97.73 | 3,248,884 |
| 2023-08-31 | $94.66 | $98.14 | $94.66 | $96.48 | $96.48 | 4,390,097 |
| 2023-08-30 | $92.71 | $94.20 | $91.85 | $94.16 | $94.16 | 3,966,353 |
| 2023-08-29 | $92.31 | $95.05 | $91.94 | $93.81 | $93.81 | 2,345,396 |
| 2023-08-28 | $93.25 | $93.43 | $91.48 | $92.54 | $92.54 | 2,290,028 |
| 2023-08-25 | $91.70 | $94.00 | $91.13 | $92.60 | $92.60 | 2,761,535 |
| 2023-08-24 | $97.35 | $97.35 | $91.37 | $91.85 | $91.85 | 3,788,052 |
| 2023-08-23 | $93.69 | $95.98 | $92.26 | $95.44 | $95.44 | 3,048,680 |
| 2023-08-22 | $95.47 | $95.87 | $92.67 | $93.69 | $93.69 | 3,214,278 |
| 2023-08-21 | $94.99 | $96.48 | $94.23 | $94.69 | $94.69 | 4,747,646 |
| 2023-08-18 | $89.40 | $94.25 | $89.04 | $93.63 | $93.63 | 5,417,530 |
| 2023-08-17 | $90.05 | $91.00 | $89.42 | $90.29 | $90.29 | 4,189,177 |
| 2023-08-16 | $88.86 | $92.14 | $88.10 | $90.60 | $90.60 | 5,264,340 |
| 2023-08-15 | $89.37 | $89.65 | $87.55 | $88.52 | $88.52 | 3,108,375 |
| 2023-08-14 | $88.09 | $90.30 | $87.59 | $89.78 | $89.78 | 3,215,444 |
| 2023-08-11 | $88.73 | $90.96 | $88.60 | $89.44 | $89.44 | 3,176,375 |
| 2023-08-10 | $88.83 | $92.16 | $88.51 | $90.72 | $90.72 | 7,251,691 |
| 2023-08-09 | $87.95 | $88.87 | $84.46 | $86.76 | $86.76 | 8,504,879 |
| 2023-08-08 | $84.38 | $89.24 | $83.87 | $88.04 | $88.04 | 26,640,857 |
| 2023-08-07 | $109.22 | $110.08 | $104.77 | $106.30 | $106.30 | 7,678,806 |
| 2023-08-04 | $114.80 | $115.95 | $107.30 | $107.53 | $107.53 | 6,324,039 |
| 2023-08-03 | $106.22 | $107.57 | $105.00 | $107.10 | $107.10 | 4,412,345 |
| 2023-08-02 | $111.81 | $112.49 | $105.41 | $106.83 | $106.83 | 6,046,686 |
| 2023-08-01 | $115.00 | $115.84 | $113.77 | $114.95 | $114.95 | 2,194,421 |
| 2023-07-31 | $113.44 | $116.78 | $113.44 | $116.72 | $116.72 | 4,034,826 |
| 2023-07-28 | $111.11 | $113.24 | $109.72 | $112.19 | $112.19 | 2,855,378 |
| 2023-07-27 | $113.15 | $113.20 | $108.60 | $109.46 | $109.46 | 3,327,700 |
| 2023-07-26 | $109.58 | $112.70 | $107.05 | $110.64 | $110.64 | 5,720,358 |
| 2023-07-25 | $115.79 | $118.02 | $114.32 | $115.30 | $115.30 | 6,384,314 |
| 2023-07-24 | $110.22 | $111.62 | $109.34 | $111.49 | $111.49 | 2,987,898 |
| 2023-07-21 | $110.87 | $111.50 | $108.67 | $109.87 | $109.87 | 6,915,542 |
| 2023-07-20 | $113.00 | $114.29 | $109.74 | $109.90 | $109.90 | 3,811,801 |
| 2023-07-19 | $116.00 | $117.45 | $113.53 | $115.22 | $115.22 | 4,032,097 |
| 2023-07-18 | $112.67 | $115.00 | $111.37 | $113.82 | $113.82 | 3,355,666 |
| 2023-07-17 | $109.41 | $113.63 | $109.01 | $112.77 | $112.77 | 3,532,290 |
| 2023-07-14 | $110.00 | $111.60 | $107.66 | $108.53 | $108.53 | 3,314,105 |
| 2023-07-13 | $106.50 | $109.65 | $106.14 | $109.19 | $109.19 | 3,932,777 |
| 2023-07-12 | $108.22 | $108.51 | $104.66 | $105.45 | $105.45 | 5,492,467 |
| 2023-07-11 | $102.03 | $106.08 | $101.06 | $104.98 | $104.98 | 5,187,377 |
| 2023-07-10 | $97.65 | $102.49 | $96.59 | $101.45 | $101.45 | 4,050,097 |
| 2023-07-07 | $97.50 | $101.50 | $97.47 | $98.02 | $98.02 | 4,973,326 |
| 2023-07-06 | $96.58 | $97.24 | $95.31 | $97.08 | $97.08 | 2,113,314 |
| 2023-07-05 | $97.20 | $98.97 | $95.84 | $98.28 | $98.28 | 3,039,637 |
| 2023-07-03 | $98.10 | $99.83 | $97.37 | $98.29 | $98.29 | 1,586,717 |
| 2023-06-30 | $97.92 | $100.44 | $97.21 | $98.38 | $98.38 | 3,303,474 |
| 2023-06-29 | $97.96 | $98.50 | $95.01 | $96.45 | $96.45 | 2,717,530 |
| 2023-06-28 | $95.69 | $100.58 | $95.63 | $98.15 | $98.15 | 5,266,691 |
| 2023-06-27 | $94.06 | $96.13 | $92.70 | $95.69 | $95.69 | 2,570,309 |
| 2023-06-26 | $93.10 | $96.32 | $92.75 | $93.34 | $93.34 | 2,825,683 |
| 2023-06-23 | $93.00 | $95.11 | $92.33 | $93.67 | $93.67 | 2,926,168 |
| 2023-06-22 | $91.66 | $96.15 | $90.88 | $94.50 | $94.50 | 4,386,581 |
| 2023-06-21 | $96.32 | $97.10 | $91.85 | $91.94 | $91.94 | 5,481,243 |
| 2023-06-20 | $95.60 | $97.98 | $95.30 | $96.68 | $96.68 | 3,211,321 |
| 2023-06-16 | $98.63 | $98.80 | $95.27 | $95.75 | $95.75 | 4,530,702 |
| 2023-06-15 | $95.26 | $99.13 | $95.19 | $98.19 | $98.19 | 3,717,321 |
| 2023-06-14 | $97.23 | $98.22 | $95.37 | $96.28 | $96.28 | 3,305,910 |
| 2023-06-13 | $99.74 | $100.30 | $96.55 | $97.75 | $97.75 | 2,700,358 |
| 2023-06-12 | $95.08 | $97.74 | $94.75 | $97.70 | $97.70 | 2,860,758 |
| 2023-06-09 | $97.03 | $98.73 | $94.91 | $95.63 | $95.63 | 4,057,886 |
| 2023-06-08 | $92.73 | $96.13 | $92.08 | $96.02 | $96.02 | 3,862,776 |
| 2023-06-07 | $101.68 | $102.66 | $93.31 | $93.59 | $93.59 | 7,638,047 |
| 2023-06-06 | $100.06 | $103.12 | $99.98 | $101.85 | $101.85 | 4,747,752 |
| 2023-06-05 | $97.63 | $100.57 | $96.06 | $100.35 | $100.35 | 4,180,482 |
| 2023-06-02 | $99.99 | $103.80 | $98.73 | $98.77 | $98.77 | 7,895,146 |
| 2023-06-01 | $93.00 | $96.08 | $91.66 | $94.99 | $94.99 | 4,204,630 |
| 2023-05-31 | $93.09 | $95.62 | $92.54 | $94.91 | $94.91 | 4,813,565 |
| 2023-05-30 | $94.93 | $95.34 | $92.43 | $93.69 | $93.69 | 3,435,417 |
| 2023-05-26 | $92.88 | $95.76 | $92.52 | $93.16 | $93.16 | 3,922,711 |
| 2023-05-25 | $94.85 | $97.40 | $91.35 | $92.41 | $92.41 | 5,408,788 |
| 2023-05-24 | $92.73 | $94.43 | $91.80 | $93.44 | $93.44 | 3,465,801 |
| 2023-05-23 | $92.99 | $94.79 | $92.80 | $93.07 | $93.07 | 3,398,521 |
| 2023-05-22 | $92.20 | $94.19 | $91.13 | $93.87 | $93.87 | 3,807,206 |
| 2023-05-19 | $93.68 | $94.37 | $91.00 | $92.09 | $92.09 | 5,645,012 |
| 2023-05-18 | $91.26 | $94.79 | $91.26 | $94.54 | $94.54 | 5,672,598 |
| 2023-05-17 | $88.51 | $91.66 | $88.28 | $91.28 | $91.28 | 5,085,859 |
| 2023-05-16 | $87.88 | $88.67 | $87.35 | $88.07 | $88.07 | 4,395,927 |
| 2023-05-15 | $87.93 | $89.75 | $87.34 | $88.50 | $88.50 | 6,413,353 |
| 2023-05-12 | $85.98 | $88.35 | $85.70 | $87.25 | $87.25 | 6,542,039 |
| 2023-05-11 | $86.45 | $86.87 | $85.37 | $86.65 | $86.65 | 5,051,428 |
| 2023-05-10 | $82.42 | $86.79 | $81.80 | $86.00 | $86.00 | 11,311,729 |
| 2023-05-09 | $78.17 | $81.45 | $77.95 | $79.59 | $79.59 | 5,420,431 |
| 2023-05-08 | $76.81 | $78.86 | $75.02 | $78.54 | $78.54 | 5,361,943 |
| 2023-05-05 | $75.81 | $79.23 | $75.30 | $76.57 | $76.57 | 8,548,172 |
| 2023-05-04 | $70.43 | $77.07 | $70.00 | $75.40 | $75.40 | 15,351,882 |
| 2023-05-03 | $63.68 | $67.41 | $63.00 | $65.84 | $65.84 | 7,780,119 |
| 2023-05-02 | $65.00 | $65.87 | $63.93 | $64.04 | $64.04 | 3,667,302 |
| 2023-05-01 | $66.78 | $66.78 | $65.17 | $65.40 | $65.40 | 4,913,208 |
| 2023-04-28 | $68.64 | $68.97 | $65.90 | $67.38 | $67.38 | 6,426,228 |
| 2023-04-27 | $71.16 | $71.35 | $69.05 | $70.21 | $70.21 | 6,044,481 |
| 2023-04-26 | $67.70 | $72.67 | $67.70 | $69.27 | $69.27 | 11,883,343 |
| 2023-04-25 | $65.10 | $65.40 | $62.60 | $62.69 | $62.69 | 5,090,851 |
| 2023-04-24 | $66.98 | $67.26 | $64.93 | $65.71 | $65.71 | 3,306,044 |
| 2023-04-21 | $68.39 | $69.76 | $67.05 | $67.28 | $67.28 | 3,481,043 |
| 2023-04-20 | $68.23 | $68.58 | $67.00 | $67.48 | $67.48 | 3,604,175 |
| 2023-04-19 | $69.07 | $70.82 | $69.01 | $69.56 | $69.56 | 2,940,836 |
| 2023-04-18 | $70.81 | $71.45 | $68.88 | $70.00 | $70.00 | 3,038,285 |
| 2023-04-17 | $67.38 | $69.85 | $67.06 | $69.84 | $69.84 | 3,907,850 |
| 2023-04-14 | $67.41 | $68.97 | $66.09 | $67.32 | $67.32 | 3,243,270 |
| 2023-04-13 | $67.59 | $69.81 | $67.42 | $68.08 | $68.08 | 4,113,261 |
| 2023-04-12 | $67.23 | $68.79 | $65.92 | $66.84 | $66.84 | 5,983,049 |
| 2023-04-11 | $64.76 | $66.16 | $63.96 | $64.85 | $64.85 | 5,628,900 |
| 2023-04-10 | $64.95 | $66.20 | $62.81 | $66.14 | $66.14 | 4,889,380 |
| 2023-04-06 | $65.59 | $66.38 | $63.68 | $65.83 | $65.83 | 4,048,546 |
| 2023-04-05 | $68.83 | $69.09 | $64.68 | $66.11 | $66.11 | 5,246,398 |
| 2023-04-04 | $70.70 | $71.29 | $68.88 | $69.32 | $69.32 | 3,737,474 |
| 2023-04-03 | $71.62 | $72.16 | $69.88 | $70.67 | $70.67 | 3,624,600 |
| 2023-03-31 | $68.24 | $73.30 | $68.20 | $72.66 | $72.66 | 6,681,513 |
| 2023-03-30 | $68.98 | $69.78 | $67.57 | $67.91 | $67.91 | 2,945,716 |
| 2023-03-29 | $68.98 | $69.00 | $66.96 | $68.10 | $68.10 | 3,512,253 |
| 2023-03-28 | $65.60 | $67.89 | $65.34 | $67.73 | $67.73 | 4,521,120 |
| 2023-03-27 | $65.75 | $67.20 | $65.34 | $65.60 | $65.60 | 3,825,247 |
| 2023-03-24 | $67.00 | $67.25 | $63.54 | $65.24 | $65.24 | 6,141,653 |
| 2023-03-23 | $68.08 | $69.55 | $66.43 | $67.44 | $67.44 | 3,668,808 |
| 2023-03-22 | $69.82 | $70.02 | $66.13 | $66.19 | $66.19 | 4,435,031 |
| 2023-03-21 | $67.17 | $69.96 | $67.01 | $69.67 | $69.67 | 4,167,927 |
| 2023-03-20 | $67.63 | $67.69 | $64.75 | $66.21 | $66.21 | 7,059,544 |
| 2023-03-17 | $69.21 | $69.96 | $67.85 | $68.62 | $68.62 | 4,744,615 |
| 2023-03-16 | $67.92 | $69.75 | $67.22 | $69.21 | $69.21 | 5,680,697 |
| 2023-03-15 | $65.23 | $68.22 | $64.52 | $67.54 | $67.54 | 8,149,756 |
| 2023-03-14 | $67.57 | $68.35 | $64.50 | $65.96 | $65.96 | 6,523,984 |
| 2023-03-13 | $65.24 | $67.57 | $62.99 | $66.24 | $66.24 | 7,770,917 |
| 2023-03-10 | $69.25 | $69.90 | $63.93 | $65.14 | $65.14 | 12,585,607 |
| 2023-03-09 | $71.03 | $74.52 | $69.86 | $69.91 | $69.91 | 5,495,631 |
| 2023-03-08 | $74.54 | $75.22 | $70.99 | $71.98 | $71.98 | 7,343,812 |
| 2023-03-07 | $76.58 | $77.39 | $74.37 | $74.82 | $74.82 | 3,325,962 |
| 2023-03-06 | $77.41 | $78.18 | $76.39 | $76.58 | $76.58 | 3,680,409 |
| 2023-03-03 | $74.28 | $77.34 | $74.28 | $76.98 | $76.98 | 4,688,968 |
| 2023-03-02 | $73.00 | $75.07 | $72.89 | $74.10 | $74.10 | 5,386,075 |
| 2023-03-01 | $76.84 | $77.30 | $74.79 | $75.22 | $75.22 | 2,880,337 |
| 2023-02-28 | $77.59 | $78.01 | $76.17 | $76.52 | $76.52 | 3,640,613 |
| 2023-02-27 | $77.75 | $78.80 | $76.59 | $77.60 | $77.60 | 3,210,697 |
| 2023-02-24 | $75.59 | $77.25 | $75.31 | $76.67 | $76.67 | 3,650,326 |
| 2023-02-23 | $81.17 | $81.50 | $77.20 | $78.70 | $78.70 | 3,277,509 |
| 2023-02-22 | $79.23 | $80.89 | $78.34 | $79.96 | $79.96 | 3,392,801 |
| 2023-02-21 | $77.48 | $79.58 | $77.30 | $78.52 | $78.52 | 4,109,803 |
| 2023-02-17 | $82.32 | $82.68 | $79.00 | $79.99 | $79.99 | 5,964,603 |
| 2023-02-16 | $80.92 | $89.51 | $80.62 | $82.47 | $82.47 | 15,005,221 |
| 2023-02-15 | $86.57 | $90.01 | $86.29 | $88.72 | $88.72 | 8,780,756 |
| 2023-02-14 | $81.00 | $86.47 | $80.51 | $85.48 | $85.48 | 4,918,924 |
| 2023-02-13 | $81.25 | $84.02 | $79.89 | $82.24 | $82.24 | 5,301,289 |
| 2023-02-10 | $81.09 | $81.90 | $78.88 | $80.52 | $80.52 | 4,322,546 |
| 2023-02-09 | $84.60 | $85.38 | $82.57 | $83.40 | $83.40 | 5,254,627 |
| 2023-02-08 | $81.52 | $84.33 | $81.10 | $82.66 | $82.66 | 5,737,231 |
| 2023-02-07 | $77.28 | $80.77 | $75.54 | $80.32 | $80.32 | 4,427,260 |
| 2023-02-06 | $76.77 | $79.60 | $76.51 | $76.96 | $76.96 | 4,236,215 |
| 2023-02-03 | $81.01 | $84.44 | $79.43 | $79.46 | $79.46 | 7,041,150 |
| 2023-02-02 | $86.69 | $88.85 | $85.46 | $86.97 | $86.97 | 7,919,808 |
| 2023-02-01 | $76.16 | $82.73 | $75.55 | $82.70 | $82.70 | 7,960,221 |
| 2023-01-31 | $73.97 | $74.90 | $72.82 | $74.81 | $74.81 | 3,198,953 |
| 2023-01-30 | $75.43 | $76.18 | $72.79 | $73.84 | $73.84 | 4,390,817 |
| 2023-01-27 | $73.58 | $78.63 | $73.56 | $77.23 | $77.23 | 7,447,451 |
| 2023-01-26 | $73.17 | $76.04 | $71.77 | $76.00 | $76.00 | 6,877,507 |
| 2023-01-25 | $69.36 | $71.72 | $65.60 | $70.75 | $70.75 | 10,284,583 |
| 2023-01-24 | $74.45 | $76.43 | $73.29 | $73.69 | $73.69 | 4,761,423 |
| 2023-01-23 | $71.38 | $75.51 | $70.27 | $75.29 | $75.29 | 4,425,755 |
| 2023-01-20 | $68.23 | $71.14 | $67.81 | $71.05 | $71.05 | 3,420,367 |
| 2023-01-19 | $69.23 | $70.02 | $66.85 | $67.43 | $67.43 | 3,626,713 |
| 2023-01-18 | $74.46 | $74.79 | $69.62 | $69.70 | $69.70 | 3,478,850 |
| 2023-01-17 | $70.19 | $73.73 | $68.80 | $73.06 | $73.06 | 3,851,239 |
| 2023-01-13 | $67.75 | $70.65 | $67.43 | $70.47 | $70.47 | 2,929,244 |
| 2023-01-12 | $69.79 | $69.79 | $65.84 | $69.21 | $69.21 | 4,390,760 |
| 2023-01-11 | $67.20 | $69.28 | $66.14 | $69.03 | $69.03 | 3,865,469 |
| 2023-01-10 | $65.22 | $66.88 | $63.56 | $66.77 | $66.77 | 3,654,020 |
| 2023-01-09 | $65.80 | $67.83 | $64.89 | $65.94 | $65.94 | 4,237,765 |
| 2023-01-06 | $63.16 | $64.67 | $61.34 | $64.14 | $64.14 | 5,094,654 |
| 2023-01-05 | $67.80 | $68.01 | $63.39 | $63.50 | $63.50 | 7,975,680 |
| 2023-01-04 | $72.12 | $72.60 | $67.82 | $68.96 | $68.96 | 5,188,145 |
| 2023-01-03 | $75.20 | $76.60 | $70.45 | $72.09 | $72.09 | 3,551,008 |
| 2022-12-30 | $72.21 | $73.82 | $72.18 | $73.50 | $73.50 | 2,168,241 |
| 2022-12-29 | $70.48 | $74.18 | $70.03 | $73.94 | $73.94 | 3,279,410 |
| 2022-12-28 | $70.36 | $71.70 | $69.30 | $69.84 | $69.84 | 2,160,889 |
| 2022-12-27 | $71.70 | $72.20 | $69.88 | $70.57 | $70.57 | 2,213,766 |
| 2022-12-23 | $72.29 | $72.78 | $70.86 | $72.42 | $72.42 | 2,125,262 |
| 2022-12-22 | $75.23 | $75.92 | $71.90 | $72.95 | $72.95 | 3,366,406 |
| 2022-12-21 | $75.67 | $77.98 | $73.55 | $77.17 | $77.17 | 2,546,793 |
| 2022-12-20 | $75.01 | $76.80 | $74.38 | $75.98 | $75.98 | 3,021,015 |
| 2022-12-19 | $77.75 | $78.42 | $75.81 | $76.05 | $76.05 | 3,053,324 |
| 2022-12-16 | $77.91 | $78.91 | $75.95 | $77.83 | $77.83 | 4,464,332 |
| 2022-12-15 | $78.50 | $81.54 | $77.89 | $78.31 | $78.31 | 3,834,879 |
| 2022-12-14 | $82.71 | $83.60 | $79.05 | $80.48 | $80.48 | 5,196,635 |
| 2022-12-13 | $83.14 | $85.44 | $79.00 | $79.71 | $79.71 | 6,809,580 |
| 2022-12-12 | $74.86 | $78.48 | $74.36 | $76.99 | $76.99 | 4,703,942 |
| 2022-12-09 | $74.30 | $76.71 | $73.24 | $74.56 | $74.56 | 4,638,367 |
| 2022-12-08 | $69.94 | $75.24 | $68.59 | $74.02 | $74.02 | 6,946,153 |
| 2022-12-07 | $71.34 | $71.34 | $68.22 | $68.28 | $68.28 | 4,613,613 |
| 2022-12-06 | $70.43 | $70.50 | $67.33 | $68.58 | $68.58 | 4,071,424 |
| 2022-12-05 | $74.23 | $75.32 | $69.53 | $70.26 | $70.26 | 4,528,533 |
| 2022-12-02 | $75.47 | $76.37 | $72.67 | $74.71 | $74.71 | 5,147,740 |
| 2022-12-01 | $75.21 | $78.94 | $74.93 | $77.97 | $77.97 | 4,252,546 |
| 2022-11-30 | $71.26 | $75.90 | $70.07 | $75.78 | $75.78 | 6,055,330 |
| 2022-11-29 | $73.98 | $74.14 | $71.82 | $72.06 | $72.06 | 2,599,854 |
| 2022-11-28 | $74.36 | $75.25 | $73.19 | $73.47 | $73.47 | 2,363,186 |
| 2022-11-25 | $74.67 | $75.05 | $72.66 | $74.84 | $74.84 | 3,333,827 |
| 2022-11-23 | $72.59 | $75.98 | $71.40 | $75.31 | $75.31 | 3,471,337 |
| 2022-11-22 | $73.35 | $73.36 | $70.47 | $72.33 | $72.33 | 5,026,113 |
| 2022-11-21 | $75.12 | $75.87 | $73.32 | $73.35 | $73.35 | 2,739,566 |
| 2022-11-18 | $80.22 | $80.82 | $74.55 | $76.52 | $76.52 | 4,517,418 |
| 2022-11-17 | $78.89 | $81.20 | $77.50 | $79.00 | $79.00 | 3,313,872 |
| 2022-11-16 | $84.50 | $84.67 | $81.40 | $82.44 | $82.44 | 4,891,033 |
| 2022-11-15 | $82.44 | $86.88 | $82.28 | $86.10 | $86.10 | 7,190,609 |
| 2022-11-14 | $81.30 | $81.76 | $77.53 | $78.12 | $78.12 | 4,776,045 |
| 2022-11-11 | $77.01 | $83.69 | $76.06 | $82.35 | $82.35 | 5,972,917 |
| 2022-11-10 | $76.09 | $78.69 | $74.54 | $76.52 | $76.52 | 10,430,674 |
| 2022-11-09 | $69.60 | $69.63 | $66.45 | $67.22 | $67.22 | 3,879,678 |
| 2022-11-08 | $70.20 | $72.72 | $67.85 | $70.49 | $70.49 | 3,789,986 |
| 2022-11-07 | $71.10 | $71.39 | $68.68 | $69.48 | $69.48 | 4,581,750 |
| 2022-11-04 | $75.30 | $75.59 | $68.70 | $70.38 | $70.38 | 8,624,229 |
| 2022-11-03 | $78.80 | $79.03 | $74.80 | $75.01 | $75.01 | 10,609,659 |
| 2022-11-02 | $79.12 | $79.24 | $74.38 | $74.48 | $74.48 | 8,664,664 |
| 2022-11-01 | $83.24 | $84.05 | $79.51 | $80.80 | $80.80 | 3,507,760 |
| 2022-10-31 | $80.88 | $82.50 | $79.75 | $80.51 | $80.51 | 4,077,488 |
| 2022-10-28 | $78.45 | $81.40 | $75.95 | $81.13 | $81.13 | 7,762,171 |
| 2022-10-27 | $83.00 | $84.64 | $81.38 | $82.16 | $82.16 | 4,096,056 |
| 2022-10-26 | $81.59 | $86.69 | $80.49 | $81.50 | $81.50 | 5,829,369 |
| 2022-10-25 | $82.98 | $89.04 | $82.98 | $88.75 | $88.75 | 5,505,935 |
| 2022-10-24 | $82.98 | $82.98 | $79.37 | $82.43 | $82.43 | 2,961,434 |
| 2022-10-21 | $80.90 | $82.30 | $77.65 | $82.15 | $82.15 | 4,779,912 |
| 2022-10-20 | $81.73 | $86.22 | $80.62 | $82.34 | $82.34 | 5,595,444 |
| 2022-10-19 | $80.24 | $80.85 | $78.06 | $79.00 | $79.00 | 2,828,326 |
| 2022-10-18 | $84.83 | $85.15 | $81.13 | $81.78 | $81.78 | 3,665,846 |
| 2022-10-17 | $79.36 | $81.99 | $78.53 | $80.79 | $80.79 | 4,400,955 |
| 2022-10-14 | $82.62 | $83.33 | $75.54 | $75.69 | $75.69 | 4,201,546 |
| 2022-10-13 | $77.34 | $82.27 | $75.59 | $80.90 | $80.90 | 5,417,862 |
| 2022-10-12 | $82.63 | $83.60 | $80.26 | $82.35 | $82.35 | 3,262,813 |
| 2022-10-11 | $84.83 | $85.37 | $80.43 | $82.72 | $82.72 | 3,821,975 |
| 2022-10-10 | $87.61 | $88.39 | $81.87 | $84.02 | $84.02 | 4,515,720 |
| 2022-10-07 | $90.82 | $90.90 | $87.33 | $88.06 | $88.06 | 3,011,019 |
| 2022-10-06 | $94.75 | $97.31 | $93.10 | $93.66 | $93.66 | 2,376,406 |
| 2022-10-05 | $92.87 | $96.15 | $90.67 | $95.11 | $95.11 | 3,490,610 |
| 2022-10-04 | $94.99 | $96.87 | $94.56 | $95.35 | $95.35 | 4,950,385 |
| 2022-10-03 | $89.61 | $91.72 | $86.55 | $90.94 | $90.94 | 3,244,362 |
| 2022-09-30 | $87.86 | $91.46 | $86.80 | $88.78 | $88.78 | 3,979,226 |
| 2022-09-29 | $87.50 | $89.12 | $85.84 | $87.45 | $87.45 | 3,243,854 |
| 2022-09-28 | $88.11 | $90.38 | $86.94 | $89.76 | $89.76 | 3,099,187 |
| 2022-09-27 | $88.14 | $89.59 | $86.69 | $87.74 | $87.74 | 2,875,937 |
| 2022-09-26 | $87.15 | $90.07 | $86.26 | $86.41 | $86.41 | 2,728,483 |
| 2022-09-23 | $88.15 | $89.95 | $86.09 | $87.28 | $87.28 | 5,433,082 |
| 2022-09-22 | $93.92 | $95.36 | $89.36 | $89.44 | $89.44 | 5,805,276 |
| 2022-09-21 | $95.50 | $99.42 | $93.59 | $94.51 | $94.51 | 4,185,245 |
| 2022-09-20 | $92.97 | $95.00 | $91.87 | $93.57 | $93.57 | 2,996,870 |
| 2022-09-19 | $90.35 | $93.94 | $90.15 | $93.80 | $93.80 | 3,480,389 |
| 2022-09-16 | $91.76 | $92.11 | $89.52 | $91.25 | $91.25 | 6,118,067 |
| 2022-09-15 | $95.26 | $100.81 | $94.59 | $95.36 | $95.36 | 5,118,428 |
| 2022-09-14 | $98.34 | $100.13 | $96.04 | $97.03 | $97.03 | 3,540,644 |
| 2022-09-13 | $97.00 | $99.14 | $95.84 | $96.63 | $96.63 | 5,023,758 |
| 2022-09-12 | $102.07 | $104.95 | $101.62 | $104.39 | $104.39 | 4,014,278 |
| 2022-09-09 | $100.00 | $101.29 | $99.28 | $100.54 | $100.54 | 4,774,848 |
| 2022-09-08 | $94.35 | $99.42 | $93.60 | $97.89 | $97.89 | 3,681,808 |
| 2022-09-07 | $92.09 | $96.06 | $91.16 | $95.62 | $95.62 | 2,760,650 |
| 2022-09-06 | $96.63 | $96.63 | $92.15 | $92.33 | $92.33 | 3,667,226 |
| 2022-09-02 | $99.19 | $100.60 | $95.50 | $96.94 | $96.94 | 3,771,693 |
| 2022-09-01 | $101.88 | $101.88 | $93.20 | $97.14 | $97.14 | 7,602,206 |
| 2022-08-31 | $106.59 | $109.78 | $103.07 | $104.95 | $104.95 | 3,851,515 |
| 2022-08-30 | $106.22 | $108.21 | $102.45 | $104.61 | $104.61 | 2,425,810 |
| 2022-08-29 | $104.39 | $108.00 | $104.26 | $105.29 | $105.29 | 2,399,168 |
| 2022-08-26 | $109.83 | $113.05 | $106.42 | $106.73 | $106.73 | 3,712,379 |
| 2022-08-25 | $109.75 | $111.78 | $107.37 | $110.38 | $110.38 | 3,789,400 |
| 2022-08-24 | $102.62 | $106.34 | $102.21 | $105.30 | $105.30 | 2,678,894 |
| 2022-08-23 | $102.55 | $104.80 | $101.12 | $102.99 | $102.99 | 2,748,795 |
| 2022-08-22 | $102.35 | $103.89 | $100.28 | $101.85 | $101.85 | 3,979,631 |
| 2022-08-19 | $107.36 | $107.36 | $102.98 | $105.73 | $105.73 | 4,244,505 |
| 2022-08-18 | $109.29 | $110.82 | $108.60 | $109.45 | $109.45 | 2,150,493 |
| 2022-08-17 | $111.09 | $112.21 | $108.29 | $110.02 | $110.02 | 2,909,634 |
| 2022-08-16 | $114.51 | $114.88 | $109.57 | $113.54 | $113.54 | 4,006,899 |
| 2022-08-15 | $115.25 | $117.90 | $113.67 | $116.20 | $116.20 | 2,191,042 |
| 2022-08-12 | $116.00 | $116.15 | $113.38 | $115.72 | $115.72 | 3,434,570 |
| 2022-08-11 | $119.51 | $120.75 | $113.84 | $114.78 | $114.78 | 4,499,982 |
| 2022-08-10 | $116.46 | $118.77 | $116.05 | $117.76 | $117.76 | 5,253,957 |
| 2022-08-09 | $110.95 | $112.01 | $107.49 | $109.76 | $109.76 | 4,858,763 |
| 2022-08-08 | $113.29 | $119.23 | $112.31 | $112.98 | $112.98 | 5,438,024 |
| 2022-08-05 | $106.20 | $115.53 | $105.69 | $113.29 | $113.29 | 6,396,046 |
| 2022-08-04 | $103.26 | $111.54 | $102.10 | $110.49 | $110.49 | 13,692,877 |
| 2022-08-03 | $107.18 | $113.08 | $106.55 | $112.42 | $112.42 | 5,515,585 |
| 2022-08-02 | $101.10 | $108.79 | $100.89 | $106.37 | $106.37 | 3,649,915 |
| 2022-08-01 | $99.80 | $105.53 | $97.63 | $103.45 | $103.45 | 4,757,630 |
| 2022-07-29 | $98.50 | $102.30 | $96.87 | $102.01 | $102.01 | 6,691,983 |
| 2022-07-28 | $93.32 | $96.30 | $91.41 | $95.72 | $95.72 | 4,152,513 |
| 2022-07-27 | $90.19 | $95.02 | $87.78 | $94.06 | $94.06 | 6,819,899 |
| 2022-07-26 | $89.35 | $89.35 | $84.46 | $85.72 | $85.72 | 5,900,299 |
| 2022-07-25 | $94.00 | $94.01 | $89.47 | $90.49 | $90.49 | 3,534,263 |
| 2022-07-22 | $100.90 | $106.21 | $93.57 | $93.79 | $93.79 | 4,743,196 |
| 2022-07-21 | $100.37 | $102.10 | $98.55 | $101.23 | $101.23 | 3,835,874 |
| 2022-07-20 | $96.23 | $102.47 | $95.23 | $100.88 | $100.88 | 5,223,264 |
| 2022-07-19 | $92.85 | $93.40 | $87.80 | $92.96 | $92.96 | 4,748,923 |
| 2022-07-18 | $95.37 | $96.77 | $90.80 | $91.04 | $91.04 | 4,985,210 |
| 2022-07-15 | $94.65 | $96.78 | $92.22 | $93.60 | $93.60 | 4,460,736 |
| 2022-07-14 | $96.30 | $96.49 | $91.56 | $93.78 | $93.78 | 3,206,689 |
| 2022-07-13 | $95.26 | $101.14 | $92.13 | $97.34 | $97.34 | 4,852,536 |
| 2022-07-12 | $104.69 | $107.25 | $95.57 | $97.32 | $97.32 | 6,087,309 |
| 2022-07-11 | $106.41 | $107.09 | $101.07 | $104.01 | $104.01 | 3,211,977 |
| 2022-07-08 | $105.30 | $111.41 | $103.22 | $108.29 | $108.29 | 3,961,672 |
| 2022-07-07 | $107.53 | $110.82 | $106.89 | $107.70 | $107.70 | 4,422,696 |
| 2022-07-06 | $108.85 | $112.58 | $105.90 | $108.03 | $108.03 | 4,086,380 |
| 2022-07-05 | $100.92 | $110.08 | $98.06 | $108.38 | $108.38 | 6,545,327 |
| 2022-07-01 | $95.25 | $101.20 | $95.09 | $101.05 | $101.05 | 3,821,775 |
| 2022-06-30 | $97.08 | $97.59 | $90.46 | $95.24 | $95.24 | 4,417,290 |
| 2022-06-29 | $97.10 | $100.95 | $95.13 | $98.37 | $98.37 | 3,126,185 |
| 2022-06-28 | $104.80 | $106.97 | $96.13 | $97.32 | $97.32 | 4,470,030 |
| 2022-06-27 | $106.16 | $107.91 | $102.04 | $105.20 | $105.20 | 4,215,441 |
| 2022-06-24 | $102.54 | $107.81 | $102.25 | $107.48 | $107.48 | 6,597,031 |
| 2022-06-23 | $92.54 | $102.21 | $91.30 | $100.60 | $100.60 | 7,340,958 |
| 2022-06-22 | $88.50 | $95.15 | $87.93 | $91.09 | $91.09 | 3,657,873 |
| 2022-06-21 | $88.00 | $93.14 | $87.15 | $90.31 | $90.31 | 4,348,030 |
| 2022-06-17 | $82.31 | $87.22 | $81.92 | $85.63 | $85.63 | 5,898,553 |
| 2022-06-16 | $85.48 | $87.79 | $81.12 | $81.99 | $81.99 | 6,016,253 |
| 2022-06-15 | $86.13 | $91.30 | $84.00 | $89.35 | $89.35 | 8,527,535 |
| 2022-06-14 | $87.45 | $89.86 | $84.70 | $87.11 | $87.11 | 4,384,014 |
| 2022-06-13 | $90.63 | $94.11 | $85.74 | $86.14 | $86.14 | 6,710,113 |
| 2022-06-10 | $100.90 | $100.98 | $93.81 | $96.20 | $96.20 | 5,032,432 |
| 2022-06-09 | $107.33 | $110.92 | $103.00 | $103.64 | $103.64 | 5,852,281 |
| 2022-06-08 | $106.56 | $111.82 | $106.56 | $107.35 | $107.35 | 3,669,014 |
| 2022-06-07 | $101.58 | $110.40 | $101.17 | $108.06 | $108.06 | 4,300,767 |
| 2022-06-06 | $108.38 | $109.41 | $102.38 | $103.16 | $103.16 | 3,962,140 |
| 2022-06-03 | $106.82 | $110.95 | $103.78 | $105.44 | $105.44 | 5,764,963 |
| 2022-06-02 | $97.39 | $116.62 | $96.20 | $110.08 | $110.08 | 15,399,706 |
| 2022-06-01 | $96.84 | $103.88 | $95.53 | $97.50 | $97.50 | 6,668,888 |
| 2022-05-31 | $98.16 | $99.39 | $93.64 | $95.39 | $95.39 | 5,545,024 |
| 2022-05-27 | $91.02 | $98.19 | $90.63 | $98.07 | $98.07 | 6,535,322 |
| 2022-05-26 | $83.21 | $91.61 | $82.15 | $89.63 | $89.63 | 6,696,138 |
| 2022-05-25 | $84.69 | $90.38 | $83.85 | $88.73 | $88.73 | 5,822,877 |
| 2022-05-24 | $91.93 | $92.66 | $84.14 | $85.81 | $85.81 | 4,988,014 |
| 2022-05-23 | $94.53 | $95.96 | $90.16 | $93.93 | $93.93 | 4,170,903 |
| 2022-05-20 | $98.52 | $100.93 | $90.18 | $94.79 | $94.79 | 6,090,938 |
| 2022-05-19 | $89.83 | $100.61 | $88.90 | $96.53 | $96.53 | 8,148,993 |
| 2022-05-18 | $94.13 | $95.05 | $84.69 | $88.07 | $88.07 | 9,012,015 |
| 2022-05-17 | $100.38 | $102.00 | $87.56 | $95.05 | $95.05 | 9,610,383 |
| 2022-05-16 | $106.83 | $108.93 | $96.10 | $97.19 | $97.19 | 6,186,158 |
| 2022-05-13 | $103.15 | $109.73 | $101.61 | $108.86 | $108.86 | 6,217,016 |
| 2022-05-12 | $95.50 | $105.62 | $92.61 | $98.83 | $98.83 | 7,124,093 |
| 2022-05-11 | $96.13 | $104.74 | $94.18 | $97.87 | $97.87 | 7,493,114 |
| 2022-05-10 | $101.35 | $104.51 | $92.39 | $98.31 | $98.31 | 7,323,487 |
| 2022-05-09 | $105.10 | $108.06 | $96.08 | $97.53 | $97.53 | 8,865,838 |
| 2022-05-06 | $109.75 | $118.60 | $101.37 | $110.00 | $110.00 | 8,274,776 |
| 2022-05-05 | $118.00 | $124.43 | $106.86 | $111.87 | $111.87 | 11,141,964 |
| 2022-05-04 | $116.07 | $119.33 | $104.77 | $119.00 | $119.00 | 6,653,827 |
| 2022-05-03 | $119.07 | $121.17 | $112.80 | $114.89 | $114.89 | 5,419,455 |
| 2022-05-02 | $119.94 | $123.34 | $116.18 | $120.20 | $120.20 | 4,289,269 |
| 2022-04-29 | $126.51 | $130.66 | $120.36 | $120.78 | $120.78 | 3,902,289 |
| 2022-04-28 | $124.09 | $130.70 | $121.00 | $128.47 | $128.47 | 3,880,179 |
| 2022-04-27 | $122.61 | $127.43 | $119.61 | $120.44 | $120.44 | 4,202,193 |
| 2022-04-26 | $121.61 | $124.79 | $118.20 | $119.35 | $119.35 | 5,865,248 |
| 2022-04-25 | $118.49 | $124.60 | $117.86 | $121.68 | $121.68 | 9,132,024 |
| 2022-04-22 | $123.41 | $125.39 | $117.95 | $118.40 | $118.40 | 4,421,657 |
| 2022-04-21 | $133.65 | $137.44 | $121.21 | $121.82 | $121.82 | 3,134,912 |
| 2022-04-20 | $138.58 | $138.58 | $130.20 | $131.62 | $131.62 | 2,106,687 |
| 2022-04-19 | $131.43 | $138.80 | $129.92 | $137.28 | $137.28 | 3,000,162 |
| 2022-04-18 | $135.00 | $135.59 | $127.06 | $131.11 | $131.11 | 2,213,811 |
| 2022-04-14 | $142.67 | $142.86 | $135.35 | $136.04 | $136.04 | 2,311,097 |
| 2022-04-13 | $134.95 | $144.42 | $134.75 | $142.87 | $142.87 | 2,855,173 |
| 2022-04-12 | $140.00 | $145.19 | $134.80 | $135.50 | $135.50 | 2,991,290 |
| 2022-04-11 | $131.63 | $137.87 | $130.69 | $135.09 | $135.09 | 2,726,877 |
| 2022-04-08 | $134.79 | $137.28 | $132.13 | $134.29 | $134.29 | 2,377,207 |
| 2022-04-07 | $136.11 | $140.75 | $132.86 | $137.24 | $137.24 | 2,340,629 |
| 2022-04-06 | $142.43 | $143.38 | $134.05 | $137.27 | $137.27 | 4,017,392 |
| 2022-04-05 | $156.85 | $157.37 | $143.91 | $146.90 | $146.90 | 3,606,846 |
| 2022-04-04 | $154.03 | $159.00 | $153.27 | $156.56 | $156.56 | 2,675,686 |
| 2022-04-01 | $150.98 | $156.42 | $149.89 | $153.50 | $153.50 | 3,290,097 |
| 2022-03-31 | $150.73 | $156.16 | $148.01 | $151.47 | $151.47 | 3,879,693 |
| 2022-03-30 | $153.00 | $158.24 | $148.54 | $149.66 | $149.66 | 3,240,411 |
| 2022-03-29 | $153.96 | $157.36 | $148.83 | $155.41 | $155.41 | 6,686,200 |
| 2022-03-28 | $146.36 | $151.32 | $143.51 | $149.35 | $149.35 | 2,365,941 |
| 2022-03-25 | $152.00 | $153.20 | $142.03 | $146.84 | $146.84 | 2,683,143 |
| 2022-03-24 | $147.94 | $152.47 | $143.75 | $152.21 | $152.21 | 2,786,964 |
| 2022-03-23 | $145.50 | $152.62 | $142.02 | $146.44 | $146.44 | 2,971,887 |
| 2022-03-22 | $142.19 | $151.92 | $140.49 | $148.65 | $148.65 | 4,603,648 |
| 2022-03-21 | $142.89 | $145.47 | $134.63 | $140.14 | $140.14 | 3,757,911 |
| 2022-03-18 | $136.44 | $147.95 | $135.76 | $145.76 | $145.76 | 4,870,379 |
| 2022-03-17 | $131.29 | $139.00 | $130.25 | $137.74 | $137.74 | 3,042,618 |
| 2022-03-16 | $123.96 | $135.50 | $122.73 | $132.24 | $132.24 | 5,704,974 |
| 2022-03-15 | $120.36 | $121.86 | $115.54 | $120.94 | $120.94 | 3,475,812 |
| 2022-03-14 | $127.00 | $127.00 | $113.89 | $118.76 | $118.76 | 6,698,197 |
| 2022-03-11 | $142.43 | $142.46 | $126.28 | $127.02 | $127.02 | 4,354,633 |
| 2022-03-10 | $139.63 | $142.53 | $135.95 | $140.16 | $140.16 | 3,091,661 |
| 2022-03-09 | $133.15 | $143.62 | $131.72 | $142.83 | $142.83 | 6,419,730 |
| 2022-03-08 | $129.99 | $132.16 | $121.15 | $127.13 | $127.13 | 6,633,934 |
| 2022-03-07 | $144.44 | $144.89 | $128.96 | $130.11 | $130.11 | 6,761,536 |
| 2022-03-04 | $149.00 | $151.19 | $140.60 | $142.19 | $142.19 | 3,764,511 |
| 2022-03-03 | $159.58 | $160.69 | $145.94 | $148.46 | $148.46 | 5,403,542 |
| 2022-03-02 | $159.00 | $165.02 | $153.62 | $164.48 | $164.48 | 3,383,663 |
| 2022-03-01 | $160.24 | $166.99 | $158.19 | $159.97 | $159.97 | 3,668,997 |
| 2022-02-28 | $162.10 | $166.00 | $159.23 | $161.11 | $161.11 | 4,705,760 |
| 2022-02-25 | $159.44 | $161.65 | $154.87 | $161.41 | $161.41 | 3,119,979 |
| 2022-02-24 | $143.75 | $160.54 | $142.63 | $159.86 | $159.86 | 6,006,393 |
| 2022-02-23 | $156.45 | $158.94 | $148.50 | $149.44 | $149.44 | 4,749,871 |
| 2022-02-22 | $160.90 | $165.16 | $157.10 | $158.94 | $158.94 | 3,638,751 |
| 2022-02-18 | $167.47 | $167.89 | $156.97 | $159.02 | $159.02 | 4,435,856 |
| 2022-02-17 | $170.34 | $172.62 | $162.64 | $165.81 | $165.81 | 5,091,342 |
| 2022-02-16 | $165.81 | $175.89 | $164.43 | $173.92 | $173.92 | 4,046,408 |
| 2022-02-15 | $169.20 | $169.82 | $162.54 | $168.99 | $168.99 | 5,164,032 |
| 2022-02-14 | $164.39 | $170.00 | $160.40 | $164.35 | $164.35 | 6,198,130 |
| 2022-02-11 | $176.42 | $181.47 | $164.92 | $167.40 | $167.40 | 6,462,550 |
| 2022-02-10 | $170.37 | $184.70 | $167.10 | $174.60 | $174.60 | 15,866,054 |
| 2022-02-09 | $152.92 | $156.20 | $148.49 | $155.50 | $155.50 | 5,473,877 |
| 2022-02-08 | $149.25 | $154.64 | $148.19 | $151.73 | $151.73 | 3,809,330 |
| 2022-02-07 | $150.75 | $161.85 | $150.55 | $152.62 | $152.62 | 5,269,579 |
| 2022-02-04 | $141.86 | $153.94 | $139.18 | $150.26 | $150.26 | 5,644,593 |
| 2022-02-03 | $138.11 | $141.88 | $135.11 | $138.02 | $138.02 | 3,362,791 |
| 2022-02-02 | $146.27 | $147.00 | $139.36 | $142.20 | $142.20 | 4,029,115 |
| 2022-02-01 | $147.89 | $149.95 | $141.92 | $147.78 | $147.78 | 4,089,603 |
| 2022-01-31 | $136.96 | $147.74 | $136.96 | $146.11 | $146.11 | 4,826,796 |
| 2022-01-28 | $130.31 | $137.53 | $122.69 | $136.96 | $136.96 | 4,943,147 |
| 2022-01-27 | $131.28 | $135.13 | $127.39 | $128.15 | $128.15 | 3,212,771 |
| 2022-01-26 | $132.54 | $139.49 | $126.07 | $128.04 | $128.04 | 6,942,936 |
| 2022-01-25 | $134.19 | $134.19 | $124.90 | $125.14 | $125.14 | 4,930,410 |
| 2022-01-24 | $121.75 | $137.50 | $119.19 | $136.07 | $136.07 | 7,411,064 |
| 2022-01-21 | $128.26 | $134.48 | $125.36 | $125.55 | $125.55 | 4,075,308 |
| 2022-01-20 | $132.88 | $139.69 | $129.35 | $130.01 | $130.01 | 3,174,930 |
| 2022-01-19 | $133.21 | $137.37 | $130.63 | $130.91 | $130.91 | 3,809,127 |
| 2022-01-18 | $132.96 | $139.85 | $131.21 | $131.87 | $131.87 | 4,589,295 |
| 2022-01-14 | $135.34 | $139.73 | $132.65 | $138.28 | $138.28 | 4,274,518 |
| 2022-01-13 | $145.75 | $147.81 | $134.94 | $135.13 | $135.13 | 4,061,911 |
| 2022-01-12 | $150.38 | $153.60 | $144.36 | $146.33 | $146.33 | 2,303,574 |
| 2022-01-11 | $144.80 | $150.12 | $143.50 | $148.60 | $148.60 | 2,807,770 |
| 2022-01-10 | $139.78 | $146.52 | $134.17 | $146.33 | $146.33 | 4,963,718 |
| 2022-01-07 | $144.00 | $148.59 | $140.59 | $143.79 | $143.79 | 2,553,225 |
| 2022-01-06 | $145.69 | $151.34 | $142.58 | $143.89 | $143.89 | 5,939,587 |
| 2022-01-05 | $152.45 | $154.50 | $144.73 | $145.52 | $145.52 | 7,248,113 |
| 2022-01-04 | $163.44 | $163.44 | $148.86 | $157.76 | $157.76 | 6,373,028 |
| 2022-01-03 | $178.75 | $180.28 | $162.00 | $163.83 | $163.83 | 4,507,538 |
| 2021-12-31 | $179.19 | $181.30 | $178.01 | $178.11 | $178.11 | 1,284,903 |
| 2021-12-30 | $179.99 | $181.70 | $177.51 | $178.93 | $178.93 | 1,397,801 |
| 2021-12-29 | $176.81 | $180.77 | $172.71 | $179.71 | $179.71 | 1,118,691 |
| 2021-12-28 | $185.70 | $186.28 | $176.29 | $177.42 | $177.42 | 1,691,764 |
| 2021-12-27 | $182.00 | $184.86 | $179.77 | $183.47 | $183.47 | 3,091,947 |
| 2021-12-23 | $179.41 | $182.00 | $175.73 | $180.36 | $180.36 | 1,966,106 |
| 2021-12-22 | $176.98 | $183.31 | $174.28 | $179.68 | $179.68 | 2,765,438 |
| 2021-12-21 | $166.99 | $177.64 | $163.93 | $177.49 | $177.49 | 3,523,333 |
| 2021-12-20 | $163.80 | $168.85 | $158.58 | $164.38 | $164.38 | 3,837,131 |
| 2021-12-17 | $160.00 | $171.38 | $158.75 | $170.16 | $170.16 | 17,400,805 |
| 2021-12-16 | $172.40 | $173.00 | $161.32 | $164.05 | $164.05 | 3,377,477 |
| 2021-12-15 | $161.22 | $171.82 | $160.03 | $171.02 | $171.02 | 3,741,829 |
| 2021-12-14 | $157.32 | $163.62 | $153.75 | $160.78 | $160.78 | 6,585,624 |
| 2021-12-13 | $174.94 | $182.25 | $169.06 | $172.03 | $172.03 | 3,405,737 |
| 2021-12-10 | $177.71 | $183.16 | $173.23 | $174.56 | $174.56 | 2,625,545 |
| 2021-12-09 | $183.50 | $185.95 | $173.17 | $175.41 | $175.41 | 2,811,206 |
| 2021-12-08 | $177.59 | $184.37 | $173.41 | $183.16 | $183.16 | 2,793,771 |
| 2021-12-07 | $165.37 | $177.55 | $165.03 | $177.01 | $177.01 | 4,073,923 |
| 2021-12-06 | $160.43 | $163.55 | $153.28 | $161.41 | $161.41 | 4,257,224 |
| 2021-12-03 | $168.88 | $168.88 | $152.82 | $164.22 | $164.22 | 5,138,475 |
| 2021-12-02 | $159.60 | $169.82 | $158.16 | $169.44 | $169.44 | 4,291,006 |
| 2021-12-01 | $182.85 | $185.00 | $161.31 | $164.53 | $164.53 | 6,259,561 |
| 2021-11-30 | $183.28 | $186.29 | $174.00 | $178.29 | $178.29 | 4,149,828 |
| 2021-11-29 | $183.80 | $187.70 | $180.75 | $182.99 | $182.99 | 4,163,110 |
| 2021-11-26 | $180.00 | $184.91 | $178.22 | $181.25 | $181.25 | 1,647,728 |
| 2021-11-24 | $174.57 | $182.90 | $171.24 | $180.34 | $180.34 | 2,900,560 |
| 2021-11-23 | $170.61 | $181.25 | $168.08 | $179.42 | $179.42 | 6,194,306 |
| 2021-11-22 | $193.00 | $193.00 | $178.20 | $180.75 | $180.75 | 4,305,148 |
| 2021-11-19 | $197.70 | $197.87 | $192.00 | $192.60 | $192.60 | 2,446,622 |
| 2021-11-18 | $191.39 | $195.05 | $188.01 | $190.60 | $190.60 | 2,213,090 |
| 2021-11-17 | $193.75 | $199.68 | $189.53 | $190.26 | $190.26 | 2,943,238 |
| 2021-11-16 | $188.15 | $193.60 | $186.33 | $193.26 | $193.26 | 3,230,803 |
| 2021-11-15 | $194.59 | $194.67 | $186.32 | $191.00 | $191.00 | 2,476,309 |
| 2021-11-12 | $190.79 | $194.21 | $189.60 | $193.03 | $193.03 | 1,826,130 |
| 2021-11-11 | $191.05 | $196.49 | $189.66 | $190.34 | $190.34 | 2,425,209 |
| 2021-11-10 | $194.00 | $196.51 | $184.82 | $188.80 | $188.80 | 3,662,189 |
| 2021-11-09 | $195.60 | $197.69 | $190.72 | $196.56 | $196.56 | 3,762,006 |
| 2021-11-08 | $186.29 | $194.35 | $184.88 | $191.35 | $191.35 | 4,420,702 |
| 2021-11-05 | $193.89 | $194.00 | $177.48 | $185.51 | $185.51 | 8,999,929 |
| 2021-11-04 | $163.00 | $168.19 | $161.55 | $166.95 | $166.95 | 3,007,837 |
| 2021-11-03 | $164.50 | $164.98 | $161.50 | $162.79 | $162.79 | 2,002,877 |
| 2021-11-02 | $166.03 | $166.44 | $160.65 | $164.88 | $164.88 | 1,865,853 |
| 2021-11-01 | $167.46 | $169.19 | $162.22 | $165.20 | $165.20 | 2,896,627 |
| 2021-10-29 | $161.92 | $168.73 | $161.38 | $167.05 | $167.05 | 2,731,516 |
| 2021-10-28 | $156.18 | $161.19 | $154.36 | $161.00 | $161.00 | 1,836,447 |
| 2021-10-27 | $163.00 | $164.17 | $155.50 | $157.09 | $157.09 | 3,922,803 |
| 2021-10-26 | $164.58 | $165.34 | $159.42 | $163.87 | $163.87 | 1,937,034 |
| 2021-10-25 | $161.98 | $164.16 | $160.58 | $161.58 | $161.58 | 2,206,441 |
| 2021-10-22 | $160.94 | $162.93 | $158.61 | $162.39 | $162.39 | 1,602,281 |
| 2021-10-21 | $159.45 | $162.36 | $158.74 | $160.92 | $160.92 | 1,328,011 |
| 2021-10-20 | $159.43 | $159.86 | $154.75 | $158.85 | $158.85 | 2,322,434 |
| 2021-10-19 | $158.00 | $160.44 | $156.01 | $157.94 | $157.94 | 3,479,750 |
| 2021-10-18 | $154.95 | $159.13 | $154.50 | $157.42 | $157.42 | 1,727,670 |
| 2021-10-15 | $153.72 | $156.16 | $151.24 | $154.48 | $154.48 | 2,062,253 |
| 2021-10-14 | $157.50 | $159.92 | $152.65 | $153.36 | $153.36 | 3,927,308 |
| 2021-10-13 | $146.86 | $156.80 | $146.36 | $155.89 | $155.89 | 5,676,765 |
| 2021-10-12 | $143.99 | $147.25 | $141.55 | $145.59 | $145.59 | 2,046,969 |
| 2021-10-11 | $139.01 | $144.18 | $138.39 | $141.96 | $141.96 | 1,282,388 |
| 2021-10-08 | $143.18 | $143.91 | $140.10 | $140.32 | $140.32 | 1,360,859 |
| 2021-10-07 | $143.56 | $146.05 | $142.07 | $142.10 | $142.10 | 1,911,910 |
| 2021-10-06 | $140.87 | $146.15 | $140.21 | $143.31 | $143.31 | 2,147,406 |
| 2021-10-05 | $137.23 | $142.57 | $137.20 | $141.89 | $141.89 | 1,643,603 |
| 2021-10-04 | $143.59 | $143.59 | $134.63 | $137.10 | $137.10 | 2,695,800 |
| 2021-10-01 | $142.02 | $145.30 | $140.89 | $144.69 | $144.69 | 2,802,848 |
| 2021-09-30 | $138.98 | $142.73 | $138.82 | $141.35 | $141.35 | 2,230,892 |
| 2021-09-29 | $138.82 | $140.47 | $136.55 | $138.14 | $138.14 | 1,812,513 |
| 2021-09-28 | $138.86 | $139.89 | $135.39 | $137.40 | $137.40 | 3,040,719 |
| 2021-09-27 | $145.57 | $145.98 | $139.93 | $142.00 | $142.00 | 2,687,272 |
| 2021-09-24 | $146.30 | $147.94 | $143.59 | $147.32 | $147.32 | 1,792,939 |
| 2021-09-23 | $150.67 | $150.67 | $146.36 | $147.50 | $147.50 | 2,253,378 |
| 2021-09-22 | $145.83 | $149.57 | $145.46 | $148.69 | $148.69 | 2,894,670 |
| 2021-09-21 | $143.32 | $146.25 | $142.11 | $145.38 | $145.38 | 3,325,310 |
| 2021-09-20 | $138.60 | $143.34 | $137.59 | $142.25 | $142.25 | 2,447,025 |
| 2021-09-17 | $144.93 | $145.86 | $141.91 | $143.13 | $143.13 | 3,391,425 |
| 2021-09-16 | $139.19 | $144.63 | $138.87 | $144.14 | $144.14 | 2,799,124 |
| 2021-09-15 | $137.49 | $139.21 | $136.87 | $139.11 | $139.11 | 1,775,934 |
| 2021-09-14 | $135.72 | $138.57 | $134.50 | $138.12 | $138.12 | 2,423,675 |
| 2021-09-13 | $137.28 | $138.22 | $131.39 | $135.23 | $135.23 | 3,218,330 |
| 2021-09-10 | $141.74 | $142.79 | $136.87 | $137.15 | $137.15 | 2,653,050 |
| 2021-09-09 | $140.00 | $143.12 | $139.15 | $140.90 | $140.90 | 3,502,542 |
| 2021-09-08 | $136.03 | $141.14 | $133.03 | $139.57 | $139.57 | 4,792,394 |
| 2021-09-07 | $138.18 | $138.83 | $135.76 | $137.36 | $137.36 | 2,533,612 |
| 2021-09-03 | $137.22 | $139.53 | $136.42 | $138.06 | $138.06 | 1,937,202 |
| 2021-09-02 | $136.63 | $137.36 | $135.18 | $137.09 | $137.09 | 2,009,965 |
| 2021-09-01 | $138.08 | $139.68 | $135.71 | $135.77 | $135.77 | 2,945,001 |
| 2021-08-31 | $136.99 | $138.12 | $134.73 | $137.80 | $137.80 | 2,120,017 |
| 2021-08-30 | $135.61 | $138.47 | $134.21 | $136.63 | $136.63 | 2,020,147 |
| 2021-08-27 | $131.87 | $136.65 | $131.60 | $134.84 | $134.84 | 2,071,653 |
| 2021-08-26 | $135.09 | $139.17 | $131.23 | $131.30 | $131.30 | 4,116,623 |
| 2021-08-25 | $135.45 | $136.78 | $134.29 | $135.63 | $135.63 | 2,118,281 |
| 2021-08-24 | $133.70 | $137.66 | $133.23 | $135.48 | $135.48 | 2,445,524 |
| 2021-08-23 | $131.07 | $132.80 | $129.84 | $132.50 | $132.50 | 2,593,215 |
| 2021-08-20 | $131.71 | $132.87 | $129.04 | $131.15 | $131.15 | 2,779,528 |
| 2021-08-19 | $131.30 | $137.11 | $129.68 | $132.42 | $132.42 | 3,016,374 |
| 2021-08-18 | $133.00 | $134.52 | $131.13 | $132.68 | $132.68 | 1,844,923 |
| 2021-08-17 | $132.63 | $134.19 | $131.04 | $133.00 | $133.00 | 1,622,837 |
| 2021-08-16 | $135.51 | $136.22 | $129.29 | $133.52 | $133.52 | 2,894,305 |
| 2021-08-13 | $131.05 | $137.50 | $130.61 | $135.49 | $135.49 | 5,561,672 |
| 2021-08-12 | $127.40 | $131.13 | $126.91 | $130.28 | $130.28 | 4,325,106 |
| 2021-08-11 | $125.11 | $128.74 | $122.23 | $128.21 | $128.21 | 3,538,669 |
| 2021-08-10 | $130.21 | $130.21 | $124.90 | $125.30 | $125.30 | 4,207,736 |
| 2021-08-09 | $128.68 | $130.56 | $124.49 | $130.00 | $130.00 | 4,707,312 |
| 2021-08-06 | $129.82 | $133.00 | $128.12 | $131.92 | $131.92 | 4,016,840 |
| 2021-08-05 | $131.64 | $135.38 | $126.33 | $132.47 | $132.47 | 11,690,337 |
| 2021-08-04 | $114.86 | $116.39 | $113.10 | $114.93 | $114.93 | 2,689,709 |
| 2021-08-03 | $111.63 | $114.92 | $111.18 | $114.68 | $114.68 | 2,383,614 |
| 2021-08-02 | $110.85 | $113.20 | $109.11 | $111.63 | $111.63 | 1,820,114 |
| 2021-07-30 | $110.52 | $114.20 | $110.37 | $110.70 | $110.70 | 1,808,444 |
| 2021-07-29 | $111.06 | $112.92 | $111.00 | $111.23 | $111.23 | 779,645 |
| 2021-07-28 | $110.09 | $112.69 | $109.50 | $111.45 | $111.45 | 1,717,085 |
| 2021-07-27 | $109.99 | $110.91 | $106.57 | $109.62 | $109.62 | 1,356,871 |
| 2021-07-26 | $110.65 | $110.78 | $108.30 | $109.79 | $109.79 | 1,343,244 |
| 2021-07-23 | $110.35 | $112.53 | $109.91 | $111.23 | $111.23 | 2,525,635 |
| 2021-07-22 | $109.24 | $112.38 | $109.02 | $110.20 | $110.20 | 1,951,356 |
| 2021-07-21 | $107.58 | $108.77 | $106.00 | $108.39 | $108.39 | 1,088,470 |
| 2021-07-20 | $105.67 | $108.89 | $103.43 | $107.52 | $107.52 | 1,392,258 |
| 2021-07-19 | $102.51 | $105.28 | $101.38 | $104.83 | $104.83 | 1,687,459 |
| 2021-07-16 | $104.62 | $105.56 | $103.36 | $104.64 | $104.64 | 890,882 |
| 2021-07-15 | $104.55 | $105.92 | $102.35 | $103.48 | $103.48 | 1,553,002 |
| 2021-07-14 | $107.16 | $107.67 | $104.36 | $104.67 | $104.67 | 1,262,110 |
| 2021-07-13 | $107.64 | $108.78 | $105.69 | $106.59 | $106.59 | 1,084,527 |
| 2021-07-12 | $109.23 | $109.90 | $106.54 | $107.76 | $107.76 | 1,533,148 |
| 2021-07-09 | $107.00 | $108.29 | $105.90 | $108.12 | $108.12 | 1,330,139 |
| 2021-07-08 | $105.87 | $107.72 | $103.96 | $107.10 | $107.10 | 1,718,388 |
| 2021-07-07 | $109.52 | $110.24 | $106.09 | $107.31 | $107.31 | 1,423,221 |
| 2021-07-06 | $106.66 | $109.80 | $106.58 | $108.68 | $108.68 | 2,186,014 |
| 2021-07-02 | $105.32 | $107.20 | $104.98 | $106.47 | $106.47 | 1,423,913 |
| 2021-07-01 | $103.51 | $105.52 | $102.51 | $104.57 | $104.57 | 1,798,345 |
| 2021-06-30 | $106.58 | $106.74 | $103.74 | $104.08 | $104.08 | 1,769,830 |
| 2021-06-29 | $106.50 | $107.40 | $105.30 | $107.20 | $107.20 | 1,487,391 |
| 2021-06-28 | $106.00 | $107.19 | $105.46 | $106.44 | $106.44 | 1,452,707 |
| 2021-06-25 | $106.70 | $107.14 | $104.40 | $106.06 | $106.06 | 5,560,840 |
| 2021-06-24 | $106.91 | $107.25 | $105.28 | $106.44 | $106.44 | 2,862,188 |
| 2021-06-23 | $104.74 | $106.54 | $104.44 | $106.53 | $106.53 | 2,399,464 |
| 2021-06-22 | $102.63 | $105.25 | $102.27 | $104.54 | $104.54 | 2,355,296 |
| 2021-06-21 | $101.75 | $103.34 | $99.55 | $102.35 | $102.35 | 2,691,856 |
| 2021-06-18 | $102.52 | $104.21 | $101.50 | $103.26 | $103.26 | 4,717,433 |
| 2021-06-17 | $97.26 | $102.56 | $97.10 | $101.75 | $101.75 | 4,231,248 |
| 2021-06-16 | $96.60 | $99.88 | $96.06 | $98.38 | $98.38 | 3,588,491 |
| 2021-06-15 | $96.92 | $97.44 | $95.70 | $96.59 | $96.59 | 1,887,955 |
| 2021-06-14 | $96.00 | $97.89 | $95.60 | $97.25 | $97.25 | 2,577,920 |
| 2021-06-11 | $94.91 | $95.80 | $93.54 | $95.48 | $95.48 | 2,650,008 |
| 2021-06-10 | $91.56 | $95.50 | $91.28 | $94.50 | $94.50 | 4,218,109 |
| 2021-06-09 | $92.44 | $93.48 | $91.17 | $91.72 | $91.72 | 1,606,205 |
| 2021-06-08 | $91.49 | $93.16 | $91.24 | $92.48 | $92.48 | 1,692,312 |
| 2021-06-07 | $87.82 | $91.46 | $87.10 | $90.62 | $90.62 | 1,735,266 |
| 2021-06-04 | $88.98 | $90.99 | $87.75 | $88.45 | $88.45 | 1,684,243 |
| 2021-06-03 | $91.19 | $91.45 | $88.02 | $88.69 | $88.69 | 2,284,440 |
| 2021-06-02 | $91.50 | $92.29 | $90.66 | $91.60 | $91.60 | 1,448,119 |
| 2021-06-01 | $91.35 | $92.45 | $89.90 | $91.88 | $91.88 | 2,017,764 |
| 2021-05-28 | $93.27 | $94.39 | $91.04 | $91.05 | $91.05 | 1,654,488 |
| 2021-05-27 | $90.14 | $92.35 | $88.21 | $92.31 | $92.31 | 3,994,077 |
| 2021-05-26 | $90.65 | $93.94 | $90.29 | $91.43 | $91.43 | 2,308,577 |
| 2021-05-25 | $89.90 | $90.64 | $88.41 | $89.58 | $89.58 | 2,072,638 |
| 2021-05-24 | $89.50 | $90.73 | $88.71 | $89.76 | $89.76 | 2,728,881 |
| 2021-05-21 | $90.21 | $90.89 | $87.55 | $88.95 | $88.95 | 3,787,454 |
| 2021-05-20 | $84.75 | $88.72 | $84.29 | $88.12 | $88.12 | 4,047,956 |
| 2021-05-19 | $81.30 | $85.46 | $80.02 | $83.67 | $83.67 | 4,235,992 |
| 2021-05-18 | $81.71 | $84.08 | $80.89 | $83.11 | $83.11 | 4,149,305 |
| 2021-05-17 | $80.08 | $82.66 | $78.51 | $81.03 | $81.03 | 5,421,962 |
| 2021-05-14 | $78.14 | $82.82 | $76.80 | $82.51 | $82.51 | 4,467,126 |
| 2021-05-13 | $77.97 | $80.43 | $76.15 | $77.39 | $77.39 | 4,129,636 |
| 2021-05-12 | $77.67 | $77.94 | $75.29 | $76.84 | $76.84 | 2,863,717 |
| 2021-05-11 | $73.14 | $79.10 | $73.04 | $78.62 | $78.62 | 4,305,634 |
| 2021-05-10 | $76.50 | $77.45 | $74.37 | $76.86 | $76.86 | 3,524,108 |
| 2021-05-07 | $79.34 | $79.78 | $75.85 | $77.29 | $77.29 | 6,992,038 |
| 2021-05-06 | $75.68 | $75.68 | $69.73 | $71.36 | $71.36 | 6,749,315 |
| 2021-05-05 | $78.91 | $79.39 | $76.11 | $76.74 | $76.74 | 1,848,134 |
| 2021-05-04 | $79.04 | $79.91 | $76.12 | $77.86 | $77.86 | 3,246,015 |
| 2021-05-03 | $86.33 | $86.33 | $79.92 | $80.17 | $80.17 | 4,616,085 |
| 2021-04-30 | $86.38 | $88.60 | $85.72 | $85.77 | $85.77 | 2,587,841 |
| 2021-04-29 | $91.94 | $92.20 | $87.37 | $88.84 | $88.84 | 2,450,984 |
| 2021-04-28 | $93.14 | $93.74 | $91.44 | $91.56 | $91.56 | 1,277,579 |
| 2021-04-27 | $92.73 | $93.99 | $91.96 | $93.80 | $93.80 | 2,280,985 |
| 2021-04-26 | $89.40 | $93.16 | $89.11 | $93.14 | $93.14 | 2,193,884 |
| 2021-04-23 | $86.33 | $89.76 | $85.18 | $89.57 | $89.57 | 2,643,138 |
| 2021-04-22 | $85.65 | $87.94 | $84.62 | $84.81 | $84.81 | 2,345,255 |
| 2021-04-21 | $83.96 | $85.99 | $82.68 | $84.78 | $84.78 | 2,508,451 |
| 2021-04-20 | $88.40 | $88.40 | $83.57 | $83.96 | $83.96 | 3,078,007 |
| 2021-04-19 | $90.01 | $91.77 | $86.90 | $87.89 | $87.89 | 2,441,759 |
| 2021-04-16 | $94.55 | $94.63 | $89.28 | $90.34 | $90.34 | 3,276,736 |
| 2021-04-15 | $94.04 | $96.35 | $93.93 | $95.27 | $95.27 | 2,060,506 |
| 2021-04-14 | $94.89 | $96.14 | $93.00 | $93.25 | $93.25 | 2,143,195 |
| 2021-04-13 | $91.10 | $95.52 | $90.54 | $94.21 | $94.21 | 6,156,401 |
| 2021-04-12 | $87.73 | $90.90 | $87.00 | $90.46 | $90.46 | 2,822,485 |
| 2021-04-09 | $87.40 | $89.50 | $85.73 | $88.80 | $88.80 | 1,781,652 |
| 2021-04-08 | $87.55 | $90.09 | $87.29 | $88.32 | $88.32 | 2,101,298 |
| 2021-04-07 | $88.87 | $88.88 | $85.27 | $86.60 | $86.60 | 1,975,402 |
| 2021-04-06 | $83.30 | $89.99 | $82.92 | $88.89 | $88.89 | 4,486,244 |
| 2021-04-05 | $87.84 | $88.00 | $81.70 | $83.24 | $83.24 | 4,233,607 |
| 2021-04-01 | $86.95 | $88.15 | $85.60 | $87.20 | $87.20 | 4,981,982 |
| 2021-03-31 | $79.38 | $85.14 | $77.71 | $83.34 | $83.34 | 5,213,892 |
| 2021-03-30 | $76.32 | $77.58 | $74.53 | $77.37 | $77.37 | 2,731,737 |
| 2021-03-29 | $79.73 | $80.68 | $75.63 | $77.04 | $77.04 | 4,367,405 |
| 2021-03-26 | $78.87 | $83.44 | $78.07 | $80.29 | $80.29 | 5,772,260 |
| 2021-03-25 | $78.80 | $81.29 | $77.19 | $78.26 | $78.26 | 5,460,368 |
| 2021-03-24 | $85.08 | $85.37 | $81.04 | $81.26 | $81.26 | 2,974,775 |
| 2021-03-23 | $85.48 | $86.63 | $84.32 | $85.17 | $85.17 | 2,718,927 |
| 2021-03-22 | $84.81 | $87.03 | $84.05 | $85.18 | $85.18 | 3,071,369 |
| 2021-03-19 | $82.32 | $84.47 | $80.53 | $84.03 | $84.03 | 4,544,213 |
| 2021-03-18 | $85.00 | $85.68 | $81.69 | $81.89 | $81.89 | 4,344,780 |
| 2021-03-17 | $85.55 | $87.93 | $82.51 | $86.54 | $86.54 | 3,117,275 |
| 2021-03-16 | $89.26 | $90.23 | $85.71 | $86.37 | $86.37 | 2,759,727 |
| 2021-03-15 | $82.55 | $88.60 | $82.37 | $87.61 | $87.61 | 3,756,732 |
| 2021-03-12 | $83.64 | $84.01 | $81.76 | $83.00 | $83.00 | 3,006,697 |
| 2021-03-11 | $83.44 | $86.98 | $82.91 | $86.24 | $86.24 | 3,715,268 |
| 2021-03-10 | $84.38 | $84.45 | $80.01 | $80.70 | $80.70 | 3,745,931 |
| 2021-03-09 | $81.54 | $82.98 | $79.28 | $82.00 | $82.00 | 5,666,563 |
| 2021-03-08 | $82.19 | $83.43 | $77.03 | $77.52 | $77.52 | 5,958,609 |
| 2021-03-05 | $85.28 | $85.65 | $78.09 | $82.20 | $82.20 | 8,264,714 |
| 2021-03-04 | $88.68 | $90.76 | $81.13 | $85.00 | $85.00 | 6,348,176 |
| 2021-03-03 | $93.51 | $94.00 | $87.37 | $90.00 | $90.00 | 5,042,718 |
| 2021-03-02 | $98.61 | $98.65 | $93.19 | $93.51 | $93.51 | 3,531,719 |
| 2021-03-01 | $96.78 | $97.90 | $94.47 | $97.61 | $97.61 | 2,739,334 |
| 2021-02-26 | $95.85 | $97.81 | $93.16 | $95.41 | $95.41 | 3,954,051 |
| 2021-02-25 | $99.75 | $100.37 | $93.28 | $95.00 | $95.00 | 2,883,075 |
| 2021-02-24 | $98.84 | $101.84 | $96.59 | $99.36 | $99.36 | 3,060,653 |
| 2021-02-23 | $95.96 | $99.21 | $92.81 | $98.67 | $98.67 | 4,829,882 |
| 2021-02-22 | $102.01 | $103.51 | $98.67 | $99.70 | $99.70 | 3,546,443 |
| 2021-02-19 | $107.09 | $107.56 | $104.05 | $105.05 | $105.05 | 2,987,479 |
| 2021-02-18 | $103.05 | $106.86 | $101.63 | $106.40 | $106.40 | 3,528,875 |
| 2021-02-17 | $103.50 | $105.34 | $100.50 | $103.08 | $103.08 | 5,520,190 |
| 2021-02-16 | $111.43 | $114.00 | $105.62 | $107.56 | $107.56 | 4,087,874 |
| 2021-02-12 | $111.75 | $113.59 | $108.01 | $112.86 | $112.86 | 5,238,759 |
| 2021-02-11 | $116.59 | $117.92 | $114.73 | $117.60 | $117.60 | 3,777,476 |
| 2021-02-10 | $118.51 | $119.03 | $111.76 | $115.55 | $115.55 | 2,096,333 |
| 2021-02-09 | $116.48 | $119.43 | $116.27 | $117.85 | $117.85 | 2,904,334 |
| 2021-02-08 | $115.89 | $116.94 | $113.70 | $116.42 | $116.42 | 2,820,275 |
| 2021-02-05 | $111.38 | $115.64 | $110.94 | $114.90 | $114.90 | 3,164,711 |
| 2021-02-04 | $111.99 | $113.57 | $107.53 | $111.92 | $111.92 | 2,544,093 |
| 2021-02-03 | $107.50 | $111.65 | $106.53 | $110.52 | $110.52 | 3,462,175 |
| 2021-02-02 | $103.81 | $107.38 | $102.70 | $106.01 | $106.01 | 3,352,825 |
| 2021-02-01 | $103.47 | $105.04 | $100.65 | $101.79 | $101.79 | 3,691,869 |
| 2021-01-29 | $99.51 | $103.09 | $97.00 | $102.75 | $102.75 | 3,813,230 |
| 2021-01-28 | $98.04 | $101.91 | $96.50 | $100.00 | $100.00 | 3,308,138 |
| 2021-01-27 | $102.19 | $104.10 | $98.00 | $98.00 | $98.00 | 4,430,483 |
| 2021-01-26 | $109.37 | $109.68 | $102.43 | $103.52 | $103.52 | 2,567,176 |
| 2021-01-25 | $106.37 | $112.29 | $104.05 | $108.97 | $108.97 | 7,332,455 |
| 2021-01-22 | $102.80 | $109.62 | $102.30 | $105.00 | $105.00 | 3,371,405 |
| 2021-01-21 | $105.10 | $105.37 | $101.76 | $103.34 | $103.34 | 1,896,676 |
| 2021-01-20 | $101.35 | $105.55 | $100.60 | $104.28 | $104.28 | 3,553,340 |
| 2021-01-19 | $100.98 | $101.09 | $97.22 | $99.09 | $99.09 | 2,070,471 |
| 2021-01-15 | $102.30 | $104.80 | $99.47 | $99.84 | $99.84 | 1,459,652 |
| 2021-01-14 | $105.41 | $106.21 | $101.16 | $101.84 | $101.84 | 2,129,108 |
| 2021-01-13 | $105.00 | $105.82 | $102.06 | $104.85 | $104.85 | 1,746,810 |
| 2021-01-12 | $104.28 | $107.49 | $104.00 | $105.58 | $105.58 | 2,464,855 |
| 2021-01-11 | $101.75 | $107.74 | $99.78 | $104.25 | $104.25 | 4,315,972 |
| 2021-01-08 | $97.55 | $100.25 | $97.50 | $99.94 | $99.94 | 2,564,963 |
| 2021-01-07 | $92.10 | $96.65 | $92.10 | $96.64 | $96.64 | 3,316,363 |
| 2021-01-06 | $91.25 | $93.97 | $90.25 | $91.33 | $91.33 | 3,538,748 |
| 2021-01-05 | $92.00 | $93.36 | $89.83 | $93.03 | $93.03 | 3,072,508 |
| 2021-01-04 | $98.69 | $98.83 | $90.80 | $91.23 | $91.23 | 6,408,029 |
| 2020-12-31 | $98.60 | $99.33 | $96.60 | $98.44 | $98.44 | 1,743,528 |
| 2020-12-30 | $99.97 | $101.43 | $98.50 | $99.31 | $99.31 | 1,732,682 |
| 2020-12-29 | $100.78 | $100.95 | $97.45 | $98.92 | $98.92 | 2,267,745 |
| 2020-12-28 | $107.27 | $107.98 | $99.70 | $100.22 | $100.22 | 2,654,609 |
| 2020-12-24 | $107.04 | $109.85 | $106.11 | $106.28 | $106.28 | 785,662 |
| 2020-12-23 | $110.71 | $111.49 | $107.40 | $107.44 | $107.44 | 1,587,547 |
| 2020-12-22 | $107.96 | $111.08 | $106.85 | $111.07 | $111.07 | 2,941,274 |
| 2020-12-21 | $105.97 | $107.17 | $103.34 | $106.46 | $106.46 | 2,702,091 |
| 2020-12-18 | $109.24 | $109.61 | $107.03 | $107.72 | $107.72 | 7,520,043 |
| 2020-12-17 | $105.53 | $109.85 | $105.13 | $108.70 | $108.70 | 4,687,735 |
| 2020-12-16 | $101.53 | $105.00 | $101.30 | $104.55 | $104.55 | 3,897,534 |
| 2020-12-15 | $103.08 | $105.63 | $99.90 | $101.23 | $101.23 | 4,433,780 |
| 2020-12-14 | $100.00 | $103.43 | $99.62 | $102.27 | $102.27 | 4,326,462 |
| 2020-12-11 | $99.57 | $100.96 | $96.36 | $98.98 | $98.98 | 3,823,574 |
| 2020-12-10 | $94.51 | $103.77 | $93.92 | $101.53 | $101.53 | 4,715,751 |
| 2020-12-09 | $100.00 | $100.75 | $94.75 | $95.65 | $95.65 | 2,126,233 |
| 2020-12-08 | $99.39 | $100.18 | $96.23 | $99.85 | $99.85 | 2,346,185 |
| 2020-12-07 | $101.90 | $102.64 | $98.23 | $99.16 | $99.16 | 2,605,883 |
| 2020-12-04 | $97.75 | $102.40 | $97.67 | $101.57 | $101.57 | 3,780,506 |
| 2020-12-03 | $95.09 | $98.84 | $94.19 | $97.36 | $97.36 | 2,732,293 |
| 2020-12-02 | $93.77 | $93.90 | $90.13 | $93.50 | $93.50 | 3,099,746 |
| 2020-12-01 | $98.60 | $98.80 | $94.02 | $95.67 | $95.67 | 3,319,473 |
| 2020-11-30 | $97.01 | $99.57 | $94.10 | $98.92 | $98.92 | 4,749,938 |
| 2020-11-27 | $95.00 | $96.80 | $94.18 | $96.42 | $96.42 | 1,907,728 |
| 2020-11-25 | $89.39 | $93.92 | $88.95 | $93.51 | $93.51 | 3,036,860 |
| 2020-11-24 | $90.32 | $90.84 | $87.30 | $89.18 | $89.18 | 3,038,459 |
| 2020-11-23 | $89.78 | $91.64 | $88.30 | $91.04 | $91.04 | 2,162,790 |
| 2020-11-20 | $89.68 | $91.24 | $89.03 | $89.09 | $89.09 | 2,339,651 |
| 2020-11-19 | $87.15 | $91.95 | $87.13 | $88.89 | $88.89 | 3,996,408 |
| 2020-11-18 | $88.00 | $89.95 | $85.74 | $87.30 | $87.30 | 2,574,568 |
| 2020-11-17 | $87.35 | $88.91 | $85.53 | $88.09 | $88.09 | 3,885,825 |
| 2020-11-16 | $83.41 | $87.42 | $82.38 | $86.36 | $86.36 | 3,006,134 |
| 2020-11-13 | $87.89 | $89.16 | $83.89 | $85.82 | $85.82 | 5,765,853 |
| 2020-11-12 | $88.08 | $90.30 | $87.08 | $90.01 | $90.01 | 6,626,820 |
| 2020-11-11 | $85.15 | $87.13 | $79.76 | $86.83 | $86.83 | 25,348,588 |
| 2020-11-10 | $94.71 | $96.25 | $88.59 | $92.60 | $92.60 | 6,383,800 |
| 2020-11-09 | $98.76 | $101.00 | $93.05 | $94.89 | $94.89 | 3,434,030 |
| 2020-11-06 | $102.00 | $102.58 | $98.88 | $100.35 | $100.35 | 2,529,577 |
| 2020-11-05 | $102.26 | $103.95 | $99.65 | $101.95 | $101.95 | 2,745,838 |
| 2020-11-04 | $95.76 | $99.99 | $95.26 | $97.62 | $97.62 | 3,660,549 |
| 2020-11-03 | $88.53 | $90.77 | $86.50 | $90.14 | $90.14 | 2,521,618 |
| 2020-11-02 | $91.78 | $91.79 | $86.66 | $88.33 | $88.33 | 4,567,163 |
| 2020-10-30 | $94.86 | $95.45 | $90.54 | $90.75 | $90.75 | 3,737,743 |
| 2020-10-29 | $97.99 | $98.19 | $95.13 | $96.41 | $96.41 | 2,424,735 |
| 2020-10-28 | $99.25 | $99.70 | $96.60 | $97.03 | $97.03 | 2,230,864 |
| 2020-10-27 | $101.25 | $103.92 | $100.53 | $101.33 | $101.33 | 1,588,881 |
| 2020-10-26 | $100.65 | $104.53 | $96.11 | $99.76 | $99.76 | 3,296,132 |
| 2020-10-23 | $99.61 | $102.89 | $97.35 | $102.08 | $102.08 | 2,949,512 |
| 2020-10-22 | $102.87 | $103.79 | $98.57 | $98.94 | $98.94 | 2,970,331 |
| 2020-10-21 | $110.00 | $110.20 | $100.04 | $102.17 | $102.17 | 6,148,635 |
| 2020-10-20 | $112.31 | $112.47 | $107.74 | $108.59 | $108.59 | 2,585,828 |
| 2020-10-19 | $112.25 | $113.75 | $110.40 | $111.66 | $111.66 | 2,858,490 |
| 2020-10-16 | $114.84 | $116.37 | $111.74 | $112.36 | $112.36 | 2,166,131 |
| 2020-10-15 | $107.20 | $114.09 | $104.55 | $113.29 | $113.29 | 3,787,415 |
| 2020-10-14 | $117.55 | $117.80 | $112.30 | $113.55 | $113.55 | 2,923,780 |
| 2020-10-13 | $112.65 | $118.13 | $112.05 | $116.87 | $116.87 | 4,756,643 |
| 2020-10-12 | $112.25 | $113.64 | $108.83 | $112.20 | $112.20 | 4,617,455 |
| 2020-10-09 | $104.65 | $114.55 | $103.52 | $111.79 | $111.79 | 10,875,158 |
| 2020-10-08 | $105.26 | $105.95 | $101.81 | $102.66 | $102.66 | 2,882,603 |
| 2020-10-07 | $105.43 | $109.22 | $104.40 | $104.43 | $104.43 | 4,579,828 |
| 2020-10-06 | $106.89 | $109.60 | $102.14 | $103.92 | $103.92 | 4,509,984 |
| 2020-10-05 | $104.75 | $108.10 | $103.71 | $106.89 | $106.89 | 4,459,177 |
| 2020-10-02 | $101.31 | $108.20 | $100.92 | $103.49 | $103.49 | 8,513,770 |
| 2020-10-01 | $101.43 | $105.50 | $98.63 | $103.51 | $103.51 | 11,446,218 |
| 2020-09-30 | $90.92 | $107.99 | $89.43 | $102.16 | $102.16 | 28,819,045 |
| 2020-09-29 | $92.06 | $93.54 | $90.39 | $90.92 | $90.92 | 2,264,733 |
| 2020-09-28 | $91.86 | $95.32 | $91.20 | $92.25 | $92.25 | 3,286,177 |
| 2020-09-25 | $89.00 | $90.89 | $87.62 | $90.65 | $90.65 | 1,624,432 |
| 2020-09-24 | $88.79 | $90.73 | $87.28 | $88.37 | $88.37 | 1,999,286 |
| 2020-09-23 | $91.98 | $94.90 | $90.66 | $91.10 | $91.10 | 4,138,187 |
| 2020-09-22 | $88.33 | $93.50 | $85.81 | $93.41 | $93.41 | 6,512,570 |
| 2020-09-21 | $84.39 | $88.70 | $80.27 | $88.14 | $88.14 | 5,630,495 |
| 2020-09-18 | $88.44 | $88.74 | $84.51 | $85.69 | $85.69 | 14,273,120 |
| 2020-09-17 | $85.56 | $88.29 | $85.49 | $87.25 | $87.25 | 3,831,727 |
| 2020-09-16 | $88.20 | $92.75 | $88.18 | $89.38 | $89.38 | 5,167,845 |
| 2020-09-15 | $85.06 | $89.43 | $85.03 | $88.54 | $88.54 | 5,935,530 |
| 2020-09-14 | $81.44 | $84.85 | $80.34 | $84.39 | $84.39 | 4,202,090 |
| 2020-09-11 | $81.50 | $83.30 | $78.61 | $80.36 | $80.36 | 4,335,389 |
| 2020-09-10 | $82.20 | $84.55 | $80.29 | $80.67 | $80.67 | 2,952,078 |
| 2020-09-09 | $81.53 | $83.37 | $79.51 | $81.98 | $81.98 | 3,190,831 |
| 2020-09-08 | $77.00 | $81.46 | $75.75 | $79.98 | $79.98 | 3,848,680 |
| 2020-09-04 | $78.50 | $80.46 | $75.55 | $79.57 | $79.57 | 4,659,988 |
| 2020-09-03 | $81.50 | $81.78 | $76.28 | $80.10 | $80.10 | 7,202,825 |
| 2020-09-02 | $87.91 | $88.00 | $81.78 | $84.19 | $84.19 | 3,767,494 |
| 2020-09-01 | $83.99 | $87.49 | $82.50 | $85.77 | $85.77 | 4,395,591 |
| 2020-08-31 | $83.49 | $83.72 | $81.56 | $83.55 | $83.55 | 4,829,077 |
| 2020-08-28 | $82.74 | $86.25 | $81.53 | $82.98 | $82.98 | 4,285,308 |
| 2020-08-27 | $86.28 | $86.47 | $82.03 | $83.54 | $83.54 | 3,295,848 |
| 2020-08-26 | $85.77 | $89.47 | $85.10 | $86.28 | $86.28 | 4,652,805 |
| 2020-08-25 | $83.67 | $84.75 | $82.17 | $83.77 | $83.77 | 2,164,321 |
| 2020-08-24 | $87.01 | $87.26 | $82.06 | $84.34 | $84.34 | 2,701,970 |
| 2020-08-21 | $85.52 | $86.70 | $84.66 | $86.12 | $86.12 | 2,487,232 |
| 2020-08-20 | $82.26 | $86.60 | $82.00 | $85.78 | $85.78 | 3,341,541 |
| 2020-08-19 | $83.05 | $83.56 | $81.43 | $82.47 | $82.47 | 2,405,904 |
| 2020-08-18 | $83.09 | $83.89 | $81.60 | $83.46 | $83.46 | 3,403,927 |
| 2020-08-17 | $81.61 | $83.75 | $81.16 | $83.45 | $83.45 | 3,130,159 |
| 2020-08-14 | $83.00 | $84.27 | $79.82 | $81.24 | $81.24 | 2,984,739 |
| 2020-08-13 | $77.84 | $84.57 | $76.92 | $82.42 | $82.42 | 10,101,658 |
| 2020-08-12 | $76.00 | $78.65 | $75.91 | $76.61 | $76.61 | 3,854,286 |
| 2020-08-11 | $75.31 | $78.76 | $75.00 | $75.68 | $75.68 | 6,876,443 |
| 2020-08-10 | $77.61 | $78.96 | $72.60 | $76.37 | $76.37 | 7,820,066 |
| 2020-08-07 | $82.60 | $83.75 | $74.11 | $75.28 | $75.28 | 18,906,504 |
| 2020-08-06 | $92.72 | $93.37 | $87.32 | $90.01 | $90.01 | 8,160,562 |
| 2020-08-05 | $94.31 | $95.36 | $91.70 | $94.32 | $94.32 | 2,906,196 |
| 2020-08-04 | $95.76 | $96.15 | $92.13 | $94.22 | $94.22 | 2,848,109 |
| 2020-08-03 | $95.82 | $96.67 | $93.67 | $95.67 | $95.67 | 4,632,820 |
| 2020-07-31 | $94.79 | $95.00 | $91.20 | $93.86 | $93.86 | 2,430,564 |
| 2020-07-30 | $89.79 | $94.07 | $89.79 | $92.76 | $92.76 | 2,349,409 |
| 2020-07-29 | $89.22 | $90.87 | $87.28 | $90.13 | $90.13 | 1,968,244 |
| 2020-07-28 | $87.72 | $89.72 | $87.06 | $88.28 | $88.28 | 1,311,166 |
| 2020-07-27 | $86.20 | $88.58 | $85.68 | $87.83 | $87.83 | 1,782,489 |
| 2020-07-24 | $83.40 | $86.75 | $81.54 | $84.84 | $84.84 | 2,244,202 |
| 2020-07-23 | $88.85 | $91.30 | $83.57 | $85.22 | $85.22 | 3,378,937 |
| 2020-07-22 | $90.88 | $92.36 | $88.53 | $89.50 | $89.50 | 1,578,511 |
| 2020-07-21 | $92.77 | $93.00 | $89.34 | $90.72 | $90.72 | 4,390,669 |
| 2020-07-20 | $88.31 | $93.14 | $88.10 | $92.14 | $92.14 | 3,404,725 |
| 2020-07-17 | $85.60 | $87.86 | $85.31 | $87.30 | $87.30 | 3,224,951 |
| 2020-07-16 | $87.65 | $87.90 | $83.38 | $85.32 | $85.32 | 3,390,448 |
| 2020-07-15 | $88.97 | $90.93 | $85.49 | $88.48 | $88.48 | 3,157,847 |
| 2020-07-14 | $87.60 | $90.83 | $83.00 | $88.89 | $88.89 | 3,781,106 |
| 2020-07-13 | $97.77 | $98.64 | $85.67 | $86.66 | $86.66 | 5,577,929 |
| 2020-07-10 | $96.82 | $98.14 | $95.13 | $96.41 | $96.41 | 4,140,959 |
| 2020-07-09 | $97.99 | $98.99 | $93.17 | $96.10 | $96.10 | 4,908,891 |
| 2020-07-08 | $91.85 | $96.84 | $91.00 | $96.13 | $96.13 | 3,914,872 |
| 2020-07-07 | $90.01 | $92.17 | $88.55 | $90.09 | $90.09 | 2,917,141 |
| 2020-07-06 | $91.35 | $92.60 | $88.02 | $88.96 | $88.96 | 5,769,351 |
| 2020-07-02 | $90.50 | $91.07 | $88.34 | $89.59 | $89.59 | 4,516,665 |
| 2020-07-01 | $87.19 | $89.75 | $86.01 | $89.38 | $89.38 | 2,447,299 |
| 2020-06-30 | $84.29 | $87.17 | $83.77 | $86.95 | $86.95 | 2,752,208 |
| 2020-06-29 | $85.02 | $85.24 | $80.09 | $83.72 | $83.72 | 4,920,944 |
| 2020-06-26 | $90.56 | $91.08 | $83.80 | $84.50 | $84.50 | 14,063,118 |
| 2020-06-25 | $88.14 | $91.55 | $86.69 | $89.60 | $89.60 | 3,215,068 |
| 2020-06-24 | $90.06 | $92.89 | $86.45 | $88.50 | $88.50 | 4,140,682 |
| 2020-06-23 | $90.00 | $93.00 | $87.89 | $89.69 | $89.69 | 6,748,404 |
| 2020-06-22 | $87.67 | $89.60 | $87.08 | $89.01 | $89.01 | 4,979,785 |
| 2020-06-19 | $88.25 | $89.57 | $85.20 | $86.79 | $86.79 | 8,109,076 |
| 2020-06-18 | $83.88 | $87.12 | $82.12 | $86.65 | $86.65 | 6,667,680 |
| 2020-06-17 | $83.37 | $84.99 | $82.25 | $83.04 | $83.04 | 4,969,476 |
| 2020-06-16 | $82.04 | $84.45 | $80.55 | $81.99 | $81.99 | 4,656,786 |
| 2020-06-15 | $78.15 | $83.20 | $77.63 | $81.52 | $81.52 | 4,513,988 |
| 2020-06-12 | $77.90 | $80.62 | $76.27 | $78.05 | $78.05 | 3,672,897 |
| 2020-06-11 | $76.12 | $79.40 | $75.18 | $76.05 | $76.05 | 3,803,601 |
| 2020-06-10 | $75.72 | $79.18 | $75.32 | $78.26 | $78.26 | 3,476,796 |
| 2020-06-09 | $76.39 | $78.49 | $73.58 | $73.74 | $73.74 | 4,048,412 |
| 2020-06-08 | $71.38 | $77.69 | $70.08 | $76.54 | $76.54 | 5,918,736 |
| 2020-06-05 | $69.95 | $72.08 | $68.21 | $70.66 | $70.66 | 3,433,710 |
| 2020-06-04 | $73.13 | $73.70 | $69.44 | $71.76 | $71.76 | 5,502,505 |
| 2020-06-03 | $70.78 | $73.48 | $69.31 | $72.89 | $72.89 | 3,133,183 |
| 2020-06-02 | $69.49 | $72.09 | $67.18 | $70.81 | $70.81 | 4,859,499 |
| 2020-06-01 | $70.61 | $72.16 | $69.25 | $69.49 | $69.49 | 5,487,725 |
| 2020-05-29 | $68.76 | $71.47 | $67.50 | $71.27 | $71.27 | 12,946,333 |
| 2020-05-28 | $64.90 | $70.20 | $64.60 | $67.13 | $67.13 | 4,244,831 |
| 2020-05-27 | $69.85 | $70.13 | $62.50 | $66.82 | $66.82 | 6,837,153 |
| 2020-05-26 | $74.59 | $75.00 | $67.51 | $71.00 | $71.00 | 5,207,838 |
| 2020-05-22 | $70.05 | $74.00 | $70.00 | $73.04 | $73.04 | 4,724,399 |
| 2020-05-21 | $70.00 | $70.98 | $68.45 | $69.89 | $69.89 | 2,327,714 |
| 2020-05-20 | $71.01 | $71.79 | $69.26 | $70.70 | $70.70 | 3,189,666 |
| 2020-05-19 | $67.75 | $71.42 | $67.46 | $70.06 | $70.06 | 4,009,379 |
| 2020-05-18 | $69.00 | $69.77 | $66.86 | $67.41 | $67.41 | 4,062,797 |
| 2020-05-15 | $65.00 | $69.22 | $64.94 | $67.16 | $67.16 | 6,688,476 |
| 2020-05-14 | $66.38 | $67.25 | $62.12 | $65.19 | $65.19 | 13,375,032 |
| 2020-05-13 | $66.64 | $72.15 | $64.61 | $69.99 | $69.99 | 13,535,327 |
| 2020-05-12 | $61.87 | $70.12 | $61.05 | $68.86 | $68.86 | 24,947,327 |
| 2020-05-11 | $52.99 | $57.18 | $52.60 | $55.69 | $55.69 | 10,262,785 |
| 2020-05-08 | $51.33 | $52.24 | $49.58 | $51.73 | $51.73 | 5,233,363 |
| 2020-05-07 | $47.50 | $50.09 | $47.26 | $49.61 | $49.61 | 4,854,477 |
| 2020-05-06 | $47.00 | $47.28 | $46.01 | $46.56 | $46.56 | 2,195,565 |
| 2020-05-05 | $46.33 | $47.34 | $46.01 | $46.60 | $46.60 | 3,277,065 |
| 2020-05-04 | $44.90 | $46.13 | $43.81 | $45.83 | $45.83 | 2,499,311 |
| 2020-05-01 | $44.00 | $45.47 | $43.13 | $44.98 | $44.98 | 2,091,955 |
| 2020-04-30 | $44.93 | $45.28 | $44.44 | $45.12 | $45.12 | 1,734,659 |
| 2020-04-29 | $43.85 | $45.14 | $43.74 | $44.65 | $44.65 | 1,961,155 |
| 2020-04-28 | $43.56 | $44.23 | $41.80 | $43.60 | $43.60 | 2,260,345 |
| 2020-04-27 | $42.25 | $43.43 | $42.00 | $43.23 | $43.23 | 1,619,726 |
| 2020-04-24 | $40.89 | $42.10 | $40.23 | $41.81 | $41.81 | 2,781,973 |
| 2020-04-23 | $40.01 | $41.00 | $38.68 | $40.15 | $40.15 | 1,540,703 |
| 2020-04-22 | $40.56 | $41.43 | $40.26 | $40.29 | $40.29 | 1,886,353 |
| 2020-04-21 | $41.03 | $41.68 | $38.14 | $40.00 | $40.00 | 3,063,302 |
| 2020-04-20 | $39.97 | $42.59 | $39.97 | $40.99 | $40.99 | 2,934,331 |
| 2020-04-17 | $40.00 | $40.67 | $38.55 | $40.40 | $40.40 | 3,179,990 |
| 2020-04-16 | $39.10 | $39.92 | $38.72 | $39.64 | $39.64 | 2,895,817 |
| 2020-04-15 | $38.58 | $39.36 | $38.02 | $38.74 | $38.74 | 2,956,205 |
| 2020-04-14 | $38.57 | $39.12 | $38.25 | $38.91 | $38.91 | 2,726,005 |
| 2020-04-13 | $37.69 | $38.35 | $37.42 | $37.87 | $37.87 | 3,050,737 |
| 2020-04-09 | $37.00 | $37.49 | $36.35 | $36.95 | $36.95 | 2,737,154 |
| 2020-04-08 | $36.10 | $37.89 | $35.40 | $37.15 | $37.15 | 4,113,152 |
| 2020-04-07 | $37.00 | $37.24 | $35.01 | $35.90 | $35.90 | 2,920,789 |
| 2020-04-06 | $35.44 | $36.45 | $35.10 | $36.28 | $36.28 | 2,187,606 |
| 2020-04-03 | $34.50 | $35.34 | $33.04 | $34.69 | $34.69 | 2,627,168 |
| 2020-04-02 | $34.90 | $35.87 | $33.62 | $34.60 | $34.60 | 1,865,959 |
| 2020-04-01 | $34.83 | $37.00 | $34.31 | $34.88 | $34.88 | 2,855,247 |
| 2020-03-31 | $34.50 | $36.54 | $34.36 | $35.98 | $35.98 | 3,222,255 |
| 2020-03-30 | $35.45 | $35.66 | $33.75 | $34.75 | $34.75 | 2,321,368 |
| 2020-03-27 | $34.29 | $35.24 | $33.14 | $34.55 | $34.55 | 2,892,455 |
| 2020-03-26 | $34.07 | $35.93 | $33.41 | $34.30 | $34.30 | 4,155,146 |
| 2020-03-25 | $34.11 | $36.89 | $33.60 | $33.69 | $33.69 | 3,049,103 |
| 2020-03-24 | $34.05 | $35.39 | $33.75 | $34.49 | $34.49 | 3,495,732 |
| 2020-03-23 | $34.10 | $34.10 | $30.63 | $32.90 | $32.90 | 4,407,902 |
| 2020-03-20 | $33.54 | $35.12 | $33.01 | $33.38 | $33.38 | 5,349,735 |
| 2020-03-19 | $32.00 | $33.77 | $31.30 | $33.10 | $33.10 | 4,076,217 |
| 2020-03-18 | $30.85 | $33.88 | $30.46 | $32.08 | $32.08 | 3,133,763 |
| 2020-03-17 | $29.53 | $34.44 | $29.31 | $34.12 | $34.12 | 4,476,827 |
| 2020-03-16 | $32.00 | $33.18 | $28.88 | $28.96 | $28.96 | 4,915,538 |
| 2020-03-13 | $36.00 | $36.60 | $32.00 | $35.26 | $35.26 | 5,704,742 |
| 2020-03-12 | $32.46 | $34.93 | $31.00 | $33.10 | $33.10 | 6,687,304 |
| 2020-03-11 | $37.31 | $37.71 | $34.79 | $35.56 | $35.56 | 6,249,069 |
| 2020-03-10 | $39.75 | $39.85 | $36.45 | $38.00 | $38.00 | 13,106,274 |
| 2020-03-09 | $38.78 | $40.00 | $37.37 | $38.82 | $38.82 | 9,150,122 |
| 2020-03-06 | $46.01 | $46.44 | $43.08 | $43.62 | $43.62 | 3,987,390 |
| 2020-03-05 | $43.31 | $48.12 | $43.31 | $47.30 | $47.30 | 5,074,317 |
| 2020-03-04 | $44.33 | $44.90 | $43.13 | $44.53 | $44.53 | 2,239,971 |
| 2020-03-03 | $44.80 | $44.86 | $42.36 | $43.40 | $43.40 | 4,483,680 |
| 2020-03-02 | $45.00 | $45.78 | $43.61 | $44.79 | $44.79 | 5,881,164 |
| 2020-02-28 | $43.80 | $45.84 | $43.50 | $45.15 | $45.15 | 4,483,196 |
| 2020-02-27 | $42.12 | $46.58 | $41.72 | $45.89 | $45.89 | 7,190,094 |
| 2020-02-26 | $44.06 | $45.39 | $43.50 | $43.91 | $43.91 | 2,819,511 |
| 2020-02-25 | $45.40 | $45.60 | $43.00 | $44.31 | $44.31 | 4,406,094 |
| 2020-02-24 | $43.00 | $45.35 | $42.33 | $44.96 | $44.96 | 3,187,413 |
| 2020-02-21 | $45.64 | $45.79 | $43.72 | $45.68 | $45.68 | 2,696,208 |
| 2020-02-20 | $45.68 | $47.03 | $44.08 | $45.99 | $45.99 | 5,201,779 |
| 2020-02-19 | $47.20 | $47.86 | $46.41 | $47.30 | $47.30 | 2,877,410 |
| 2020-02-18 | $47.29 | $48.58 | $46.61 | $47.08 | $47.08 | 3,049,789 |
| 2020-02-14 | $45.91 | $48.69 | $44.25 | $47.03 | $47.03 | 8,374,759 |
| 2020-02-13 | $49.35 | $49.47 | $47.71 | $48.50 | $48.50 | 3,361,781 |
| 2020-02-12 | $48.25 | $50.12 | $48.05 | $50.01 | $50.01 | 2,199,441 |
| 2020-02-11 | $48.62 | $49.42 | $47.34 | $47.81 | $47.81 | 1,884,386 |
| 2020-02-10 | $47.52 | $49.00 | $47.50 | $47.95 | $47.95 | 1,537,097 |
| 2020-02-07 | $46.50 | $47.98 | $46.15 | $47.18 | $47.18 | 1,765,853 |
| 2020-02-06 | $45.75 | $46.30 | $44.10 | $46.05 | $46.05 | 1,081,525 |
| 2020-02-05 | $48.88 | $49.08 | $43.77 | $45.73 | $45.73 | 2,455,196 |
| 2020-02-04 | $46.21 | $48.49 | $45.73 | $47.60 | $47.60 | 1,780,497 |
| 2020-02-03 | $46.62 | $47.48 | $43.51 | $45.26 | $45.26 | 2,275,921 |
| 2020-01-31 | $47.13 | $47.26 | $45.74 | $46.21 | $46.21 | 1,708,920 |
| 2020-01-30 | $43.49 | $47.20 | $43.08 | $47.04 | $47.04 | 2,830,758 |
| 2020-01-29 | $42.90 | $44.99 | $42.16 | $43.92 | $43.92 | 2,818,084 |
| 2020-01-28 | $41.58 | $42.21 | $40.58 | $42.16 | $42.16 | 1,229,611 |
| 2020-01-27 | $40.00 | $41.33 | $39.25 | $41.26 | $41.26 | 2,053,832 |
| 2020-01-24 | $43.49 | $44.03 | $40.81 | $42.05 | $42.05 | 2,572,285 |
| 2020-01-23 | $42.33 | $43.25 | $40.93 | $42.81 | $42.81 | 1,799,947 |
| 2020-01-22 | $41.48 | $42.67 | $41.26 | $42.24 | $42.24 | 1,167,468 |
| 2020-01-21 | $41.18 | $42.27 | $40.47 | $41.13 | $41.13 | 2,184,877 |
| 2020-01-17 | $41.20 | $41.72 | $40.61 | $41.19 | $41.19 | 1,377,612 |
| 2020-01-16 | $40.74 | $41.78 | $39.96 | $40.61 | $40.61 | 2,021,217 |
| 2020-01-15 | $39.57 | $41.49 | $39.40 | $40.23 | $40.23 | 2,098,295 |
| 2020-01-14 | $41.16 | $41.40 | $38.82 | $39.27 | $39.27 | 2,403,957 |
| 2020-01-13 | $40.72 | $43.52 | $40.60 | $40.94 | $40.94 | 5,291,224 |
| 2020-01-10 | $40.55 | $40.88 | $39.84 | $40.16 | $40.16 | 1,675,832 |
| 2020-01-09 | $40.45 | $40.97 | $39.88 | $40.21 | $40.21 | 1,630,376 |
| 2020-01-08 | $40.30 | $41.08 | $39.15 | $39.95 | $39.95 | 1,958,317 |
| 2020-01-07 | $39.95 | $41.54 | $39.20 | $40.06 | $40.06 | 4,079,920 |
| 2020-01-06 | $37.51 | $40.07 | $37.38 | $39.90 | $39.90 | 5,565,682 |
| 2020-01-03 | $36.11 | $37.70 | $35.96 | $37.42 | $37.42 | 1,573,566 |
| 2020-01-02 | $38.22 | $38.25 | $36.60 | $36.70 | $36.70 | 1,784,775 |
| 2019-12-31 | $36.90 | $37.95 | $36.77 | $37.78 | $37.78 | 1,460,168 |
| 2019-12-30 | $36.72 | $37.20 | $35.40 | $37.13 | $37.13 | 1,611,179 |
| 2019-12-27 | $37.90 | $37.95 | $35.61 | $36.11 | $36.11 | 3,473,770 |
| 2019-12-26 | $37.30 | $38.20 | $37.00 | $37.96 | $37.96 | 1,377,971 |
| 2019-12-24 | $37.72 | $37.80 | $36.62 | $37.09 | $37.09 | 783,631 |
| 2019-12-23 | $38.85 | $39.64 | $37.41 | $37.80 | $37.80 | 2,284,500 |
| 2019-12-20 | $37.71 | $38.87 | $37.60 | $38.51 | $38.51 | 3,420,699 |
| 2019-12-19 | $37.51 | $38.44 | $37.50 | $38.10 | $38.10 | 1,524,479 |
| 2019-12-18 | $37.66 | $38.75 | $36.81 | $38.21 | $38.21 | 3,146,196 |
| 2019-12-17 | $37.86 | $38.24 | $36.02 | $37.18 | $37.18 | 5,174,117 |
| 2019-12-16 | $38.91 | $39.02 | $37.13 | $38.79 | $38.79 | 2,943,717 |
| 2019-12-13 | $36.20 | $39.13 | $36.01 | $38.79 | $38.79 | 4,403,967 |
| 2019-12-12 | $35.45 | $36.61 | $35.14 | $35.73 | $35.73 | 2,065,617 |
| 2019-12-11 | $34.81 | $35.68 | $33.06 | $35.55 | $35.55 | 3,372,408 |
| 2019-12-10 | $34.33 | $36.25 | $34.26 | $34.81 | $34.81 | 5,371,024 |
| 2019-12-09 | $34.63 | $36.04 | $34.10 | $35.16 | $35.16 | 3,171,903 |
| 2019-12-06 | $35.93 | $36.33 | $35.60 | $35.91 | $35.91 | 2,883,933 |
| 2019-12-05 | $36.83 | $36.83 | $35.81 | $35.86 | $35.86 | 2,032,686 |
| 2019-12-04 | $38.00 | $38.25 | $36.09 | $36.92 | $36.92 | 1,662,643 |
| 2019-12-03 | $37.58 | $38.72 | $37.50 | $37.77 | $37.77 | 2,120,278 |
| 2019-12-02 | $41.11 | $41.32 | $37.84 | $39.60 | $39.60 | 2,049,242 |
| 2019-11-29 | $41.82 | $42.20 | $40.56 | $40.77 | $40.77 | 574,803 |
| 2019-11-27 | $40.80 | $42.20 | $39.72 | $41.86 | $41.86 | 1,278,542 |
| 2019-11-26 | $43.10 | $43.70 | $39.81 | $40.55 | $40.55 | 1,785,738 |
| 2019-11-25 | $41.50 | $44.09 | $41.47 | $42.81 | $42.81 | 2,301,411 |
| 2019-11-22 | $41.35 | $42.70 | $39.71 | $41.04 | $41.04 | 2,671,902 |
| 2019-11-21 | $38.24 | $40.17 | $38.18 | $40.03 | $40.03 | 1,419,813 |
| 2019-11-20 | $38.83 | $39.94 | $37.60 | $38.40 | $38.40 | 1,161,008 |
| 2019-11-19 | $40.45 | $40.88 | $37.53 | $39.15 | $39.15 | 1,891,274 |
| 2019-11-18 | $40.72 | $41.48 | $39.75 | $40.32 | $40.32 | 1,154,269 |
| 2019-11-15 | $41.75 | $42.96 | $40.43 | $40.63 | $40.63 | 2,121,844 |
| 2019-11-14 | $40.18 | $41.72 | $39.38 | $41.37 | $41.37 | 2,569,896 |
| 2019-11-13 | $38.82 | $41.92 | $38.25 | $40.19 | $40.19 | 10,607,668 |
| 2019-11-12 | $33.81 | $35.20 | $33.80 | $34.40 | $34.40 | 3,258,699 |
| 2019-11-11 | $32.76 | $34.00 | $32.36 | $33.55 | $33.55 | 1,665,146 |
| 2019-11-08 | $31.11 | $32.83 | $30.26 | $32.81 | $32.81 | 932,115 |
| 2019-11-07 | $33.30 | $33.74 | $31.00 | $31.29 | $31.29 | 1,016,958 |
| 2019-11-06 | $34.56 | $34.76 | $32.89 | $33.06 | $33.06 | 1,258,054 |
| 2019-11-05 | $34.50 | $35.25 | $33.21 | $34.91 | $34.91 | 1,021,240 |
| 2019-11-04 | $34.53 | $34.87 | $33.36 | $34.44 | $34.44 | 870,609 |
| 2019-11-01 | $33.70 | $34.48 | $33.63 | $34.02 | $34.02 | 806,279 |
| 2019-10-31 | $34.82 | $34.99 | $33.12 | $33.59 | $33.59 | 966,134 |
| 2019-10-30 | $33.79 | $34.87 | $33.38 | $34.81 | $34.81 | 920,110 |
| 2019-10-29 | $33.19 | $34.08 | $32.60 | $33.65 | $33.65 | 716,797 |
| 2019-10-28 | $35.00 | $35.44 | $33.11 | $33.28 | $33.28 | 1,906,064 |
| 2019-10-25 | $32.86 | $34.50 | $32.40 | $34.30 | $34.30 | 2,120,438 |
| 2019-10-24 | $29.16 | $33.46 | $29.15 | $32.50 | $32.50 | 3,816,517 |
| 2019-10-23 | $27.90 | $29.25 | $27.55 | $28.76 | $28.76 | 2,784,196 |
| 2019-10-22 | $30.05 | $30.31 | $28.01 | $28.04 | $28.04 | 1,965,514 |
| 2019-10-21 | $31.90 | $32.10 | $29.70 | $30.01 | $30.01 | 1,981,540 |
| 2019-10-18 | $33.84 | $33.88 | $31.46 | $31.57 | $31.57 | 1,305,019 |
| 2019-10-17 | $32.30 | $34.16 | $32.30 | $33.96 | $33.96 | 1,489,115 |
| 2019-10-16 | $33.56 | $33.77 | $31.90 | $32.20 | $32.20 | 1,989,053 |
| 2019-10-15 | $33.17 | $34.85 | $32.51 | $34.80 | $34.80 | 1,473,859 |
| 2019-10-14 | $35.65 | $36.25 | $32.95 | $33.09 | $33.09 | 2,195,955 |
| 2019-10-11 | $35.93 | $36.48 | $35.37 | $35.67 | $35.67 | 2,170,433 |
| 2019-10-10 | $36.75 | $37.35 | $35.15 | $35.60 | $35.60 | 1,350,759 |
| 2019-10-09 | $35.85 | $37.49 | $35.61 | $36.75 | $36.75 | 1,168,145 |
| 2019-10-08 | $36.50 | $36.70 | $34.92 | $35.45 | $35.45 | 1,217,655 |
| 2019-10-07 | $34.90 | $37.97 | $34.40 | $36.81 | $36.81 | 1,985,558 |
| 2019-10-04 | $33.05 | $35.08 | $32.80 | $34.72 | $34.72 | 920,602 |
| 2019-10-03 | $31.18 | $34.80 | $30.50 | $32.89 | $32.89 | 2,438,925 |
| 2019-10-02 | $31.65 | $31.90 | $30.01 | $31.10 | $31.10 | 1,877,242 |
| 2019-10-01 | $34.25 | $34.48 | $31.25 | $32.39 | $32.39 | 1,292,118 |
| 2019-09-30 | $32.64 | $34.20 | $32.00 | $33.91 | $33.91 | 1,386,510 |
| 2019-09-27 | $33.00 | $33.51 | $30.47 | $32.27 | $32.27 | 2,478,506 |
| 2019-09-26 | $36.00 | $36.29 | $32.30 | $32.44 | $32.44 | 2,659,939 |
| 2019-09-25 | $34.60 | $35.60 | $34.20 | $35.25 | $35.25 | 3,027,990 |
| 2019-09-24 | $36.01 | $37.12 | $34.06 | $34.50 | $34.50 | 3,210,350 |
| 2019-09-23 | $36.58 | $38.15 | $35.75 | $36.11 | $36.11 | 2,247,259 |
| 2019-09-20 | $38.59 | $39.20 | $36.15 | $36.15 | $36.15 | 3,330,499 |
| 2019-09-19 | $40.35 | $41.44 | $36.03 | $37.55 | $37.55 | 22,073,186 |
Datadog Inc - Class A (DDOG) News Headlines
.jpg)
Jim Cramer's top 10 things to watch in the stock market Monday
Stock futures were up Monday, coming off the S&P 500's new all-time high on Friday.
cnbc.com Jan. 22, 2024.jpg)
.jpg)
Jim Cramer agrees with an upgrade of Lowe's – but likes this rival retailer even better
During the Investing Club's Morning Meeting on Monday, Jim Cramer discussed analyst notes on Rivian, Lowe's and Pepsi and previewed upcoming earnings…
cnbc.com Feb. 12, 2024Recent Datadog Inc - Class A (DDOG) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Datadog Inc - Class A (DDOG) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |