Duolingo Inc - Class A (DUOL) Exchange: NASDAQ
Data as of May 9, 2025
$503.57 ($8.01) 1.62%
Duolingo Inc - Class A - Daily Information
Click for more stock information on Duolingo Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $505.07 |
| Previous Close | $503.57 |
| High | $509.01 |
| Low | $492.75 |
| Adjusted Open | $505.07 |
| Previous Adjusted Close | $503.57 |
| Adjusted High | $509.01 |
| Adjusted Low | $492.75 |
About Duolingo Inc - Class A (DUOL)
Duolingo Inc - Class A
Invest in Duolingo Inc - Class A (DUOL)
Historical Stock Data for Duolingo Inc - Class A (DUOL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $505.07 | $509.01 | $492.75 | $503.57 | $503.57 | 744,738 |
| 2025-05-07 | $491.31 | $504.50 | $491.06 | $495.56 | $495.56 | 1,054,317 |
| 2025-05-06 | $480.65 | $493.63 | $473.52 | $490.55 | $490.55 | 1,493,472 |
| 2025-05-05 | $480.66 | $504.31 | $475.53 | $494.13 | $494.13 | 1,869,078 |
| 2025-05-02 | $436.93 | $487.00 | $433.00 | $486.42 | $486.42 | 3,054,911 |
| 2025-05-01 | $396.18 | $406.00 | $390.00 | $400.00 | $400.00 | 1,428,951 |
| 2025-04-30 | $371.31 | $390.41 | $371.31 | $389.48 | $389.48 | 967,240 |
| 2025-04-29 | $383.21 | $396.86 | $372.69 | $385.13 | $385.13 | 1,410,539 |
| 2025-04-28 | $383.79 | $389.95 | $374.35 | $384.34 | $384.34 | 614,937 |
| 2025-04-25 | $377.68 | $386.37 | $362.90 | $381.83 | $381.83 | 1,133,589 |
| 2025-04-24 | $370.00 | $381.18 | $366.98 | $375.02 | $375.02 | 620,715 |
| 2025-04-23 | $364.45 | $378.52 | $362.14 | $370.00 | $370.00 | 1,097,253 |
| 2025-04-22 | $322.50 | $337.80 | $321.88 | $336.34 | $336.34 | 592,167 |
| 2025-04-21 | $324.79 | $326.30 | $308.57 | $316.07 | $316.07 | 506,875 |
| 2025-04-17 | $329.27 | $332.91 | $320.54 | $326.50 | $326.50 | 523,586 |
| 2025-04-16 | $320.53 | $332.73 | $318.00 | $326.40 | $326.40 | 569,775 |
| 2025-04-15 | $327.21 | $331.82 | $324.01 | $325.17 | $325.17 | 436,873 |
| 2025-04-14 | $338.94 | $340.14 | $318.90 | $326.67 | $326.67 | 612,850 |
| 2025-04-11 | $316.94 | $333.75 | $316.00 | $329.35 | $329.35 | 866,883 |
| 2025-04-10 | $324.04 | $329.71 | $309.42 | $316.94 | $316.94 | 653,645 |
| 2025-04-09 | $296.30 | $338.95 | $289.31 | $337.40 | $337.40 | 1,298,728 |
| 2025-04-08 | $317.81 | $319.95 | $288.77 | $293.27 | $293.27 | 922,333 |
| 2025-04-07 | $285.31 | $319.12 | $274.97 | $296.51 | $296.51 | 1,475,774 |
| 2025-04-04 | $295.03 | $300.00 | $275.00 | $292.88 | $292.88 | 1,599,341 |
| 2025-04-03 | $315.56 | $318.00 | $302.01 | $313.90 | $313.90 | 946,107 |
| 2025-04-02 | $318.56 | $342.28 | $317.52 | $337.56 | $337.56 | 545,046 |
| 2025-04-01 | $310.86 | $328.27 | $307.00 | $327.38 | $327.38 | 668,049 |
| 2025-03-31 | $307.53 | $317.35 | $298.70 | $310.54 | $310.54 | 778,449 |
| 2025-03-28 | $330.23 | $330.23 | $307.40 | $315.00 | $315.00 | 888,536 |
| 2025-03-27 | $330.63 | $340.36 | $324.20 | $332.94 | $332.94 | 695,739 |
| 2025-03-26 | $340.00 | $341.75 | $323.43 | $331.22 | $331.22 | 1,096,008 |
| 2025-03-25 | $333.15 | $341.09 | $327.79 | $340.50 | $340.50 | 639,836 |
| 2025-03-24 | $319.16 | $331.73 | $315.26 | $330.00 | $330.00 | 1,033,430 |
| 2025-03-21 | $300.70 | $312.00 | $294.82 | $309.30 | $309.30 | 869,210 |
| 2025-03-20 | $296.65 | $314.82 | $293.29 | $306.17 | $306.17 | 606,830 |
| 2025-03-19 | $289.94 | $304.62 | $287.14 | $301.12 | $301.12 | 673,461 |
| 2025-03-18 | $294.91 | $304.66 | $283.87 | $288.81 | $288.81 | 650,131 |
| 2025-03-17 | $286.79 | $301.86 | $285.00 | $294.18 | $294.18 | 919,388 |
| 2025-03-14 | $280.50 | $286.74 | $280.10 | $283.54 | $283.54 | 809,141 |
| 2025-03-13 | $288.62 | $288.90 | $269.77 | $272.49 | $272.49 | 1,035,367 |
| 2025-03-12 | $294.66 | $295.50 | $280.22 | $291.02 | $291.02 | 957,535 |
| 2025-03-11 | $277.45 | $282.22 | $269.45 | $274.91 | $274.91 | 1,046,628 |
| 2025-03-10 | $286.55 | $289.00 | $263.68 | $277.18 | $277.18 | 1,703,612 |
| 2025-03-07 | $271.45 | $296.91 | $268.03 | $295.56 | $295.56 | 1,586,732 |
| 2025-03-06 | $282.80 | $286.68 | $268.11 | $272.77 | $272.77 | 1,048,889 |
| 2025-03-05 | $293.11 | $295.85 | $284.99 | $292.74 | $292.74 | 840,489 |
| 2025-03-04 | $288.87 | $301.96 | $276.67 | $294.15 | $294.15 | 1,285,797 |
| 2025-03-03 | $312.33 | $324.25 | $291.77 | $295.23 | $295.23 | 1,947,065 |
| 2025-02-28 | $325.06 | $329.61 | $303.68 | $312.07 | $312.07 | 3,455,444 |
| 2025-02-27 | $391.32 | $412.88 | $372.84 | $375.78 | $375.78 | 1,502,752 |
| 2025-02-26 | $388.75 | $400.91 | $383.78 | $386.56 | $386.56 | 858,255 |
| 2025-02-25 | $382.95 | $389.74 | $370.19 | $385.81 | $385.81 | 683,760 |
| 2025-02-24 | $390.26 | $397.30 | $372.01 | $389.90 | $389.90 | 1,241,009 |
| 2025-02-21 | $418.92 | $420.48 | $383.43 | $385.35 | $385.35 | 1,079,742 |
| 2025-02-20 | $430.43 | $430.95 | $415.99 | $421.78 | $421.78 | 946,116 |
| 2025-02-19 | $439.43 | $440.71 | $429.21 | $432.52 | $432.52 | 822,127 |
| 2025-02-18 | $435.00 | $441.77 | $426.40 | $441.39 | $441.39 | 666,305 |
| 2025-02-14 | $432.00 | $436.98 | $417.74 | $432.69 | $432.69 | 724,307 |
| 2025-02-13 | $400.98 | $431.37 | $399.14 | $430.32 | $430.32 | 1,514,047 |
| 2025-02-12 | $377.70 | $399.73 | $373.30 | $398.11 | $398.11 | 1,180,667 |
| 2025-02-11 | $399.00 | $399.98 | $381.24 | $383.66 | $383.66 | 574,434 |
| 2025-02-10 | $398.08 | $403.63 | $394.00 | $401.45 | $401.45 | 487,009 |
| 2025-02-07 | $394.81 | $400.20 | $391.76 | $393.80 | $393.80 | 717,372 |
| 2025-02-06 | $390.00 | $392.71 | $380.17 | $389.36 | $389.36 | 394,787 |
| 2025-02-05 | $389.41 | $411.69 | $385.93 | $392.00 | $392.00 | 748,701 |
| 2025-02-04 | $367.59 | $387.88 | $366.74 | $386.16 | $386.16 | 781,406 |
| 2025-02-03 | $354.96 | $365.84 | $352.00 | $364.44 | $364.44 | 577,573 |
| 2025-01-31 | $368.44 | $368.44 | $361.00 | $363.99 | $363.99 | 512,309 |
| 2025-01-30 | $360.00 | $370.77 | $359.44 | $363.28 | $363.28 | 504,782 |
| 2025-01-29 | $354.77 | $363.96 | $346.19 | $358.48 | $358.48 | 457,242 |
| 2025-01-28 | $327.00 | $351.51 | $325.03 | $350.72 | $350.72 | 581,055 |
| 2025-01-27 | $320.00 | $334.23 | $311.58 | $326.82 | $326.82 | 752,023 |
| 2025-01-24 | $330.50 | $335.52 | $325.00 | $328.60 | $328.60 | 445,064 |
| 2025-01-23 | $335.85 | $337.86 | $330.00 | $335.99 | $335.99 | 403,933 |
| 2025-01-22 | $338.80 | $343.50 | $328.88 | $336.04 | $336.04 | 443,300 |
| 2025-01-21 | $353.00 | $353.01 | $325.73 | $337.28 | $337.28 | 795,263 |
| 2025-01-17 | $351.81 | $356.00 | $340.54 | $351.13 | $351.13 | 742,815 |
| 2025-01-16 | $327.67 | $355.78 | $327.40 | $341.80 | $341.80 | 932,593 |
| 2025-01-15 | $316.91 | $323.72 | $315.98 | $319.98 | $319.98 | 330,440 |
| 2025-01-14 | $320.00 | $325.00 | $311.78 | $312.52 | $312.52 | 428,770 |
| 2025-01-13 | $311.56 | $317.25 | $305.01 | $316.38 | $316.38 | 399,357 |
| 2025-01-10 | $316.91 | $319.36 | $305.82 | $318.67 | $318.67 | 535,196 |
| 2025-01-08 | $318.37 | $325.21 | $314.23 | $323.14 | $323.14 | 425,592 |
| 2025-01-07 | $336.00 | $336.73 | $311.67 | $320.35 | $320.35 | 639,747 |
| 2025-01-06 | $344.10 | $347.04 | $332.27 | $336.72 | $336.72 | 613,317 |
| 2025-01-03 | $328.34 | $341.97 | $326.58 | $340.06 | $340.06 | 344,127 |
| 2025-01-02 | $327.30 | $328.95 | $319.04 | $325.88 | $325.88 | 466,373 |
| 2024-12-31 | $326.37 | $328.77 | $320.91 | $324.23 | $324.23 | 344,613 |
| 2024-12-30 | $328.23 | $329.40 | $321.25 | $325.20 | $325.20 | 530,834 |
| 2024-12-27 | $339.46 | $339.46 | $326.43 | $333.34 | $333.34 | 293,041 |
| 2024-12-26 | $339.51 | $345.00 | $336.54 | $341.88 | $341.88 | 274,237 |
| 2024-12-24 | $336.34 | $342.49 | $335.00 | $340.39 | $340.39 | 114,492 |
| 2024-12-23 | $342.12 | $344.12 | $336.14 | $337.73 | $337.73 | 373,777 |
| 2024-12-20 | $327.72 | $345.53 | $324.83 | $342.12 | $342.12 | 1,263,587 |
| 2024-12-19 | $345.16 | $345.74 | $332.87 | $335.22 | $335.22 | 436,154 |
| 2024-12-18 | $352.44 | $352.88 | $331.32 | $332.81 | $332.81 | 572,099 |
| 2024-12-17 | $352.30 | $360.21 | $348.65 | $354.04 | $354.04 | 649,615 |
| 2024-12-16 | $341.42 | $350.86 | $337.87 | $348.72 | $348.72 | 639,007 |
| 2024-12-13 | $340.50 | $344.88 | $333.97 | $338.07 | $338.07 | 517,811 |
| 2024-12-12 | $341.12 | $344.74 | $336.21 | $339.52 | $339.52 | 424,068 |
| 2024-12-11 | $351.16 | $352.72 | $318.03 | $344.35 | $344.35 | 1,226,965 |
| 2024-12-10 | $361.47 | $370.81 | $358.70 | $361.83 | $361.83 | 379,649 |
| 2024-12-09 | $365.36 | $369.89 | $350.00 | $360.61 | $360.61 | 532,518 |
| 2024-12-06 | $374.79 | $374.79 | $366.00 | $368.50 | $368.50 | 552,089 |
| 2024-12-05 | $366.53 | $378.48 | $362.61 | $373.03 | $373.03 | 583,796 |
| 2024-12-04 | $363.00 | $370.17 | $361.92 | $364.65 | $364.65 | 581,906 |
| 2024-12-03 | $341.52 | $361.10 | $341.29 | $360.98 | $360.98 | 494,917 |
| 2024-12-02 | $347.39 | $349.78 | $340.00 | $346.52 | $346.52 | 423,963 |
| 2024-11-29 | $346.48 | $353.66 | $345.58 | $348.27 | $348.27 | 230,256 |
| 2024-11-27 | $352.88 | $353.23 | $340.29 | $347.64 | $347.64 | 468,361 |
| 2024-11-26 | $348.47 | $358.73 | $346.98 | $353.53 | $353.53 | 875,653 |
| 2024-11-25 | $359.53 | $364.95 | $341.10 | $348.00 | $348.00 | 1,071,627 |
| 2024-11-22 | $342.45 | $352.39 | $340.69 | $351.97 | $351.97 | 563,228 |
| 2024-11-21 | $338.15 | $342.51 | $330.00 | $341.60 | $341.60 | 559,515 |
| 2024-11-20 | $323.00 | $331.84 | $322.34 | $331.14 | $331.14 | 545,359 |
| 2024-11-19 | $303.33 | $322.79 | $303.33 | $322.07 | $322.07 | 646,989 |
| 2024-11-18 | $307.82 | $316.99 | $301.11 | $306.92 | $306.92 | 468,173 |
| 2024-11-15 | $319.01 | $320.50 | $306.50 | $307.32 | $307.32 | 570,863 |
| 2024-11-14 | $322.65 | $324.08 | $316.20 | $322.57 | $322.57 | 283,775 |
| 2024-11-13 | $317.00 | $329.19 | $315.93 | $323.43 | $323.43 | 515,069 |
| 2024-11-12 | $317.63 | $322.85 | $313.19 | $314.33 | $314.33 | 476,715 |
| 2024-11-11 | $325.80 | $328.97 | $306.74 | $318.23 | $318.23 | 650,590 |
| 2024-11-08 | $318.70 | $330.61 | $314.63 | $326.89 | $326.89 | 682,721 |
| 2024-11-07 | $304.42 | $324.00 | $299.13 | $315.82 | $315.82 | 1,236,853 |
| 2024-11-06 | $310.00 | $319.44 | $304.00 | $318.85 | $318.85 | 1,105,409 |
| 2024-11-05 | $295.05 | $303.74 | $293.63 | $303.00 | $303.00 | 763,352 |
| 2024-11-04 | $289.70 | $295.81 | $285.85 | $290.65 | $290.65 | 484,634 |
| 2024-11-01 | $292.98 | $297.66 | $290.63 | $293.68 | $293.68 | 380,103 |
| 2024-10-31 | $297.49 | $298.76 | $285.33 | $292.97 | $292.97 | 535,996 |
| 2024-10-30 | $294.98 | $311.91 | $292.11 | $299.97 | $299.97 | 834,422 |
| 2024-10-29 | $289.71 | $296.42 | $289.53 | $294.81 | $294.81 | 360,901 |
| 2024-10-28 | $295.18 | $296.84 | $289.98 | $290.24 | $290.24 | 315,814 |
| 2024-10-25 | $282.64 | $292.60 | $282.50 | $291.61 | $291.61 | 483,861 |
| 2024-10-24 | $282.43 | $284.00 | $277.46 | $281.40 | $281.40 | 308,580 |
| 2024-10-23 | $281.87 | $282.30 | $276.01 | $279.93 | $279.93 | 320,264 |
| 2024-10-22 | $285.34 | $288.84 | $273.06 | $281.30 | $281.30 | 542,586 |
| 2024-10-21 | $286.04 | $290.92 | $285.34 | $288.06 | $288.06 | 334,685 |
| 2024-10-18 | $288.98 | $290.38 | $285.55 | $286.12 | $286.12 | 334,991 |
| 2024-10-17 | $288.12 | $296.97 | $282.33 | $287.65 | $287.65 | 463,386 |
| 2024-10-16 | $290.61 | $293.41 | $283.25 | $286.50 | $286.50 | 325,105 |
| 2024-10-15 | $288.26 | $295.58 | $281.46 | $290.59 | $290.59 | 632,030 |
| 2024-10-14 | $284.40 | $289.63 | $280.54 | $288.26 | $288.26 | 407,565 |
| 2024-10-11 | $289.86 | $292.64 | $286.97 | $289.75 | $289.75 | 265,059 |
| 2024-10-10 | $290.84 | $293.48 | $288.85 | $290.28 | $290.28 | 255,049 |
| 2024-10-09 | $284.81 | $292.76 | $284.28 | $291.97 | $291.97 | 407,441 |
| 2024-10-08 | $288.34 | $291.49 | $284.21 | $284.95 | $284.95 | 396,932 |
| 2024-10-07 | $280.91 | $282.05 | $276.28 | $279.75 | $279.75 | 341,202 |
| 2024-10-04 | $287.94 | $291.55 | $279.46 | $283.49 | $283.49 | 504,947 |
| 2024-10-03 | $284.31 | $288.84 | $280.56 | $283.66 | $283.66 | 285,148 |
| 2024-10-02 | $280.48 | $287.19 | $275.81 | $285.42 | $285.42 | 485,924 |
| 2024-10-01 | $282.99 | $284.35 | $278.80 | $280.66 | $280.66 | 360,698 |
| 2024-09-30 | $276.97 | $286.96 | $276.63 | $282.02 | $282.02 | 479,960 |
| 2024-09-27 | $279.50 | $279.50 | $273.24 | $278.03 | $278.03 | 608,174 |
| 2024-09-26 | $292.00 | $293.73 | $277.58 | $277.96 | $277.96 | 949,876 |
| 2024-09-25 | $274.38 | $297.56 | $270.58 | $287.54 | $287.54 | 1,781,211 |
| 2024-09-24 | $271.06 | $273.22 | $266.00 | $269.79 | $269.79 | 620,812 |
| 2024-09-23 | $270.00 | $270.94 | $266.10 | $270.27 | $270.27 | 513,205 |
| 2024-09-20 | $260.46 | $270.28 | $260.46 | $268.34 | $268.34 | 1,120,808 |
| 2024-09-19 | $257.00 | $265.60 | $256.22 | $264.00 | $264.00 | 928,463 |
| 2024-09-18 | $242.48 | $258.00 | $241.49 | $250.23 | $250.23 | 1,065,490 |
| 2024-09-17 | $235.86 | $242.66 | $235.86 | $242.48 | $242.48 | 781,233 |
| 2024-09-16 | $228.73 | $234.61 | $227.65 | $234.00 | $234.00 | 473,585 |
| 2024-09-13 | $228.38 | $230.05 | $225.26 | $228.73 | $228.73 | 457,894 |
| 2024-09-12 | $224.00 | $229.90 | $223.20 | $228.96 | $228.96 | 421,073 |
| 2024-09-11 | $217.11 | $223.19 | $212.86 | $223.18 | $223.18 | 580,348 |
| 2024-09-10 | $217.99 | $219.69 | $213.14 | $217.11 | $217.11 | 417,055 |
| 2024-09-09 | $208.51 | $217.26 | $208.51 | $217.10 | $217.10 | 363,914 |
| 2024-09-06 | $211.00 | $212.00 | $204.00 | $208.26 | $208.26 | 349,410 |
| 2024-09-05 | $204.84 | $212.59 | $204.84 | $210.26 | $210.26 | 225,340 |
| 2024-09-04 | $202.44 | $211.08 | $202.44 | $206.80 | $206.80 | 250,450 |
| 2024-09-03 | $209.81 | $213.91 | $204.73 | $206.36 | $206.36 | 323,018 |
| 2024-08-30 | $209.71 | $214.44 | $207.97 | $212.57 | $212.57 | 393,828 |
| 2024-08-29 | $204.23 | $212.09 | $204.23 | $207.55 | $207.55 | 233,831 |
| 2024-08-28 | $206.48 | $207.37 | $202.38 | $202.82 | $202.82 | 399,181 |
| 2024-08-27 | $207.32 | $212.00 | $205.94 | $207.37 | $207.37 | 446,609 |
| 2024-08-26 | $212.70 | $214.44 | $208.12 | $209.99 | $209.99 | 438,019 |
| 2024-08-23 | $210.46 | $215.24 | $209.52 | $212.57 | $212.57 | 354,279 |
| 2024-08-22 | $211.00 | $213.88 | $207.71 | $208.67 | $208.67 | 296,225 |
| 2024-08-21 | $205.50 | $210.28 | $203.00 | $210.01 | $210.01 | 380,464 |
| 2024-08-20 | $206.35 | $208.31 | $201.02 | $203.83 | $203.83 | 435,507 |
| 2024-08-19 | $201.73 | $208.20 | $201.22 | $207.18 | $207.18 | 620,361 |
| 2024-08-16 | $198.33 | $206.43 | $198.33 | $203.16 | $203.16 | 615,236 |
| 2024-08-15 | $200.00 | $202.58 | $195.94 | $202.34 | $202.34 | 1,082,786 |
| 2024-08-14 | $193.55 | $197.69 | $192.71 | $197.07 | $197.07 | 510,681 |
| 2024-08-13 | $186.00 | $193.77 | $185.10 | $191.54 | $191.54 | 883,877 |
| 2024-08-12 | $187.50 | $188.53 | $180.10 | $181.75 | $181.75 | 527,683 |
| 2024-08-09 | $178.87 | $187.71 | $178.87 | $187.38 | $187.38 | 696,281 |
| 2024-08-08 | $174.99 | $185.10 | $170.43 | $178.99 | $178.99 | 1,607,540 |
| 2024-08-07 | $169.74 | $171.57 | $161.09 | $161.40 | $161.40 | 1,225,445 |
| 2024-08-06 | $161.78 | $165.92 | $160.14 | $165.06 | $165.06 | 817,419 |
| 2024-08-05 | $145.84 | $161.55 | $145.05 | $158.85 | $158.85 | 827,910 |
| 2024-08-02 | $157.56 | $163.96 | $153.84 | $162.01 | $162.01 | 712,545 |
| 2024-08-01 | $172.00 | $173.58 | $162.60 | $164.50 | $164.50 | 540,910 |
| 2024-07-31 | $171.75 | $175.91 | $168.31 | $171.94 | $171.94 | 473,777 |
| 2024-07-30 | $170.32 | $171.29 | $165.73 | $168.19 | $168.19 | 316,539 |
| 2024-07-29 | $174.96 | $175.27 | $169.67 | $169.92 | $169.92 | 443,239 |
| 2024-07-26 | $175.88 | $179.45 | $168.75 | $173.28 | $173.28 | 616,572 |
| 2024-07-25 | $163.90 | $171.12 | $162.14 | $168.31 | $168.31 | 979,618 |
| 2024-07-24 | $176.00 | $176.67 | $163.37 | $163.80 | $163.80 | 772,934 |
| 2024-07-23 | $176.95 | $180.87 | $175.60 | $179.10 | $179.10 | 388,310 |
| 2024-07-22 | $178.19 | $181.89 | $177.09 | $177.39 | $177.39 | 469,353 |
| 2024-07-19 | $179.21 | $179.86 | $175.13 | $175.24 | $175.24 | 488,330 |
| 2024-07-18 | $182.11 | $183.10 | $175.05 | $178.57 | $178.57 | 495,482 |
| 2024-07-17 | $184.72 | $184.77 | $175.44 | $180.95 | $180.95 | 873,911 |
| 2024-07-16 | $192.50 | $193.50 | $185.15 | $187.30 | $187.30 | 604,545 |
| 2024-07-15 | $189.46 | $194.96 | $186.26 | $192.05 | $192.05 | 700,104 |
| 2024-07-12 | $194.00 | $194.00 | $188.46 | $190.30 | $190.30 | 492,574 |
| 2024-07-11 | $189.74 | $194.48 | $188.43 | $192.57 | $192.57 | 529,045 |
| 2024-07-10 | $189.20 | $190.46 | $184.82 | $188.10 | $188.10 | 547,192 |
| 2024-07-09 | $195.04 | $196.05 | $184.26 | $186.77 | $186.77 | 718,196 |
| 2024-07-08 | $194.22 | $198.79 | $192.13 | $196.71 | $196.71 | 477,256 |
| 2024-07-05 | $193.60 | $196.22 | $190.62 | $193.09 | $193.09 | 350,833 |
| 2024-07-03 | $194.03 | $194.91 | $190.88 | $193.82 | $193.82 | 310,155 |
| 2024-07-02 | $195.00 | $197.19 | $189.40 | $193.89 | $193.89 | 744,965 |
| 2024-07-01 | $207.34 | $208.37 | $195.00 | $195.23 | $195.23 | 747,608 |
| 2024-06-28 | $209.24 | $215.04 | $207.37 | $208.67 | $208.67 | 4,144,513 |
| 2024-06-27 | $205.68 | $210.47 | $203.94 | $208.65 | $208.65 | 443,659 |
| 2024-06-26 | $205.00 | $208.65 | $203.43 | $203.89 | $203.89 | 417,191 |
| 2024-06-25 | $205.60 | $210.24 | $204.62 | $205.00 | $205.00 | 485,927 |
| 2024-06-24 | $205.89 | $207.27 | $202.80 | $205.29 | $205.29 | 387,059 |
| 2024-06-21 | $198.99 | $207.29 | $196.50 | $206.52 | $206.52 | 1,043,197 |
| 2024-06-20 | $211.00 | $211.41 | $198.42 | $199.10 | $199.10 | 881,384 |
| 2024-06-18 | $211.02 | $213.97 | $208.12 | $211.83 | $211.83 | 353,400 |
| 2024-06-17 | $199.01 | $213.36 | $198.56 | $211.87 | $211.87 | 689,810 |
| 2024-06-14 | $199.01 | $201.60 | $197.50 | $199.14 | $199.14 | 636,558 |
| 2024-06-13 | $200.90 | $201.04 | $195.47 | $197.92 | $197.92 | 549,030 |
| 2024-06-12 | $199.00 | $203.58 | $197.56 | $201.04 | $201.04 | 685,315 |
| 2024-06-11 | $196.62 | $197.86 | $192.09 | $193.85 | $193.85 | 429,221 |
| 2024-06-10 | $187.48 | $198.58 | $186.00 | $197.86 | $197.86 | 775,449 |
| 2024-06-07 | $191.59 | $192.00 | $188.60 | $188.98 | $188.98 | 505,292 |
| 2024-06-06 | $194.70 | $197.36 | $190.45 | $194.10 | $194.10 | 443,767 |
| 2024-06-05 | $194.10 | $197.50 | $191.98 | $195.96 | $195.96 | 381,533 |
| 2024-06-04 | $199.75 | $201.44 | $191.49 | $192.67 | $192.67 | 559,025 |
| 2024-06-03 | $192.31 | $200.80 | $191.69 | $200.54 | $200.54 | 905,103 |
| 2024-05-31 | $195.02 | $196.98 | $185.45 | $191.40 | $191.40 | 869,557 |
| 2024-05-30 | $196.88 | $196.88 | $192.34 | $194.38 | $194.38 | 840,050 |
| 2024-05-29 | $191.00 | $196.85 | $188.02 | $196.10 | $196.10 | 747,848 |
| 2024-05-28 | $185.90 | $196.00 | $184.51 | $194.16 | $194.16 | 1,702,810 |
| 2024-05-24 | $177.05 | $180.60 | $175.78 | $178.40 | $178.40 | 510,923 |
| 2024-05-23 | $179.14 | $180.00 | $171.93 | $175.78 | $175.78 | 750,202 |
| 2024-05-22 | $180.02 | $181.45 | $174.72 | $176.76 | $176.76 | 991,653 |
| 2024-05-21 | $177.53 | $183.80 | $177.45 | $180.89 | $180.89 | 1,008,013 |
| 2024-05-20 | $177.97 | $178.14 | $174.34 | $177.55 | $177.55 | 455,582 |
| 2024-05-17 | $177.25 | $179.88 | $175.64 | $179.14 | $179.14 | 794,736 |
| 2024-05-16 | $176.51 | $179.67 | $175.30 | $176.08 | $176.08 | 890,059 |
| 2024-05-15 | $182.00 | $182.49 | $173.18 | $177.30 | $177.30 | 1,222,125 |
| 2024-05-14 | $180.98 | $182.62 | $176.66 | $178.40 | $178.40 | 1,174,736 |
| 2024-05-13 | $188.20 | $189.30 | $176.81 | $180.99 | $180.99 | 1,751,057 |
| 2024-05-10 | $202.21 | $205.25 | $186.91 | $188.12 | $188.12 | 1,873,968 |
| 2024-05-09 | $201.00 | $208.98 | $192.22 | $200.58 | $200.58 | 3,526,623 |
| 2024-05-08 | $244.55 | $248.00 | $242.30 | $244.64 | $244.64 | 1,039,215 |
| 2024-05-07 | $246.19 | $249.93 | $243.08 | $248.84 | $248.84 | 830,039 |
| 2024-05-06 | $242.25 | $251.30 | $241.16 | $248.20 | $248.20 | 863,806 |
| 2024-05-03 | $235.55 | $243.99 | $234.60 | $240.00 | $240.00 | 641,002 |
| 2024-05-02 | $226.55 | $230.99 | $218.68 | $228.89 | $228.89 | 589,974 |
| 2024-05-01 | $223.61 | $231.92 | $218.76 | $223.03 | $223.03 | 954,956 |
| 2024-04-30 | $225.94 | $234.21 | $224.15 | $225.75 | $225.75 | 646,119 |
| 2024-04-29 | $224.00 | $229.06 | $218.74 | $228.94 | $228.94 | 475,165 |
| 2024-04-26 | $218.50 | $227.65 | $218.49 | $222.66 | $222.66 | 639,739 |
| 2024-04-25 | $211.65 | $217.84 | $207.53 | $214.84 | $214.84 | 506,055 |
| 2024-04-24 | $223.20 | $229.84 | $215.24 | $216.38 | $216.38 | 877,331 |
| 2024-04-23 | $206.10 | $221.34 | $206.10 | $220.53 | $220.53 | 860,780 |
| 2024-04-22 | $201.74 | $207.05 | $198.07 | $205.57 | $205.57 | 831,378 |
| 2024-04-19 | $203.99 | $210.19 | $196.75 | $200.15 | $200.15 | 6,564,230 |
| 2024-04-18 | $208.88 | $217.79 | $204.94 | $205.06 | $205.06 | 2,323,160 |
| 2024-04-17 | $198.58 | $200.75 | $194.36 | $194.66 | $194.66 | 277,085 |
| 2024-04-16 | $194.27 | $201.80 | $194.00 | $198.17 | $198.17 | 400,547 |
| 2024-04-15 | $210.77 | $211.90 | $195.03 | $195.56 | $195.56 | 607,080 |
| 2024-04-12 | $213.01 | $216.39 | $209.35 | $211.04 | $211.04 | 316,493 |
| 2024-04-11 | $218.00 | $219.00 | $212.02 | $216.40 | $216.40 | 315,775 |
| 2024-04-10 | $217.33 | $221.20 | $216.12 | $217.88 | $217.88 | 359,442 |
| 2024-04-09 | $221.00 | $223.59 | $218.20 | $222.08 | $222.08 | 309,292 |
| 2024-04-08 | $215.35 | $220.65 | $212.70 | $219.06 | $219.06 | 266,974 |
| 2024-04-05 | $214.94 | $218.68 | $211.92 | $215.01 | $215.01 | 387,219 |
| 2024-04-04 | $221.43 | $225.87 | $214.56 | $216.18 | $216.18 | 510,286 |
| 2024-04-03 | $211.90 | $221.14 | $210.90 | $220.03 | $220.03 | 456,759 |
| 2024-04-02 | $215.16 | $215.16 | $208.53 | $212.50 | $212.50 | 474,520 |
| 2024-04-01 | $220.08 | $221.63 | $215.55 | $218.21 | $218.21 | 448,995 |
| 2024-03-28 | $221.72 | $225.40 | $217.61 | $220.58 | $220.58 | 566,709 |
| 2024-03-27 | $225.83 | $226.63 | $215.68 | $222.55 | $222.55 | 390,723 |
| 2024-03-26 | $227.35 | $229.01 | $218.39 | $223.44 | $223.44 | 599,394 |
| 2024-03-25 | $229.38 | $231.84 | $226.33 | $226.50 | $226.50 | 320,962 |
| 2024-03-22 | $234.52 | $236.00 | $226.08 | $232.09 | $232.09 | 323,684 |
| 2024-03-21 | $237.40 | $245.59 | $235.39 | $235.62 | $235.62 | 972,888 |
| 2024-03-20 | $227.43 | $239.96 | $227.06 | $234.00 | $234.00 | 621,181 |
| 2024-03-19 | $216.20 | $227.59 | $212.02 | $227.18 | $227.18 | 463,092 |
| 2024-03-18 | $219.07 | $220.76 | $213.61 | $216.53 | $216.53 | 347,489 |
| 2024-03-15 | $227.24 | $228.24 | $215.00 | $216.34 | $216.34 | 653,445 |
| 2024-03-14 | $226.70 | $229.39 | $221.38 | $228.24 | $228.24 | 556,279 |
| 2024-03-13 | $227.59 | $230.08 | $223.13 | $225.57 | $225.57 | 609,999 |
| 2024-03-12 | $224.66 | $231.89 | $224.00 | $229.64 | $229.64 | 509,480 |
| 2024-03-11 | $218.88 | $225.96 | $215.91 | $222.64 | $222.64 | 678,205 |
| 2024-03-08 | $212.59 | $216.53 | $208.18 | $213.53 | $213.53 | 609,675 |
| 2024-03-07 | $213.54 | $215.00 | $208.97 | $211.87 | $211.87 | 584,559 |
| 2024-03-06 | $215.07 | $217.74 | $207.11 | $212.26 | $212.26 | 669,326 |
| 2024-03-05 | $221.30 | $221.30 | $199.36 | $211.01 | $211.01 | 1,278,915 |
| 2024-03-04 | $238.00 | $238.03 | $223.00 | $224.77 | $224.77 | 1,205,126 |
| 2024-03-01 | $238.58 | $241.86 | $230.20 | $236.49 | $236.49 | 1,330,701 |
| 2024-02-29 | $240.61 | $240.77 | $221.95 | $239.00 | $239.00 | 3,458,841 |
| 2024-02-28 | $194.54 | $197.81 | $188.99 | $195.51 | $195.51 | 1,509,954 |
| 2024-02-27 | $188.00 | $198.08 | $187.50 | $194.57 | $194.57 | 1,259,785 |
| 2024-02-26 | $179.90 | $186.21 | $177.25 | $183.74 | $183.74 | 751,001 |
| 2024-02-23 | $177.56 | $180.76 | $176.26 | $177.13 | $177.13 | 392,637 |
| 2024-02-22 | $178.86 | $179.76 | $175.00 | $177.03 | $177.03 | 604,717 |
| 2024-02-21 | $176.59 | $178.24 | $171.64 | $174.26 | $174.26 | 406,586 |
| 2024-02-20 | $182.15 | $183.00 | $176.65 | $180.03 | $180.03 | 534,756 |
| 2024-02-16 | $187.00 | $187.00 | $182.48 | $184.90 | $184.90 | 387,175 |
| 2024-02-15 | $189.69 | $190.81 | $183.60 | $188.43 | $188.43 | 481,212 |
| 2024-02-14 | $186.26 | $191.27 | $184.00 | $189.56 | $189.56 | 500,016 |
| 2024-02-13 | $182.14 | $187.81 | $178.45 | $183.13 | $183.13 | 583,045 |
| 2024-02-12 | $193.13 | $197.56 | $188.83 | $189.34 | $189.34 | 591,121 |
| 2024-02-09 | $185.96 | $194.47 | $185.36 | $191.74 | $191.74 | 762,285 |
| 2024-02-08 | $184.12 | $187.97 | $182.54 | $185.26 | $185.26 | 460,859 |
| 2024-02-07 | $178.26 | $182.59 | $175.65 | $182.47 | $182.47 | 421,556 |
| 2024-02-06 | $179.00 | $185.77 | $178.18 | $178.99 | $178.99 | 433,324 |
| 2024-02-05 | $179.00 | $180.20 | $175.48 | $178.25 | $178.25 | 520,107 |
| 2024-02-02 | $178.86 | $183.63 | $178.14 | $178.89 | $178.89 | 415,371 |
| 2024-02-01 | $182.00 | $182.08 | $174.71 | $181.44 | $181.44 | 634,033 |
| 2024-01-31 | $184.96 | $186.18 | $178.71 | $178.89 | $178.89 | 600,001 |
| 2024-01-30 | $192.00 | $193.97 | $184.38 | $187.18 | $187.18 | 516,324 |
| 2024-01-29 | $192.76 | $194.73 | $190.24 | $192.77 | $192.77 | 622,347 |
| 2024-01-26 | $192.73 | $194.40 | $191.24 | $192.89 | $192.89 | 375,742 |
| 2024-01-25 | $193.00 | $193.00 | $187.23 | $191.97 | $191.97 | 508,678 |
| 2024-01-24 | $196.00 | $196.67 | $189.62 | $190.57 | $190.57 | 399,273 |
| 2024-01-23 | $199.00 | $199.00 | $190.10 | $192.55 | $192.55 | 439,394 |
| 2024-01-22 | $199.80 | $203.51 | $192.33 | $196.64 | $196.64 | 626,708 |
| 2024-01-19 | $191.61 | $194.67 | $182.70 | $194.60 | $194.60 | 1,174,821 |
| 2024-01-18 | $205.20 | $207.19 | $196.01 | $199.81 | $199.81 | 652,008 |
| 2024-01-17 | $206.41 | $206.69 | $188.01 | $201.58 | $201.58 | 1,059,835 |
| 2024-01-16 | $210.49 | $214.38 | $209.51 | $210.37 | $210.37 | 422,077 |
| 2024-01-12 | $214.63 | $216.49 | $210.00 | $212.01 | $212.01 | 437,673 |
| 2024-01-11 | $216.20 | $218.70 | $209.19 | $214.69 | $214.69 | 399,880 |
| 2024-01-10 | $212.49 | $218.99 | $210.10 | $215.73 | $215.73 | 504,861 |
| 2024-01-09 | $208.28 | $214.54 | $207.30 | $210.69 | $210.69 | 386,121 |
| 2024-01-08 | $204.00 | $215.16 | $203.99 | $210.40 | $210.40 | 837,176 |
| 2024-01-05 | $204.01 | $211.02 | $203.38 | $204.14 | $204.14 | 537,082 |
| 2024-01-04 | $206.12 | $211.01 | $204.03 | $205.68 | $205.68 | 544,608 |
| 2024-01-03 | $210.85 | $211.71 | $203.92 | $206.26 | $206.26 | 685,584 |
| 2024-01-02 | $224.65 | $226.19 | $209.52 | $214.35 | $214.35 | 955,656 |
| 2023-12-29 | $233.10 | $236.00 | $225.39 | $226.85 | $226.85 | 424,899 |
| 2023-12-28 | $236.28 | $237.00 | $232.69 | $233.09 | $233.09 | 232,639 |
| 2023-12-27 | $235.31 | $239.04 | $234.48 | $236.31 | $236.31 | 236,664 |
| 2023-12-26 | $239.28 | $244.47 | $228.38 | $233.67 | $233.67 | 396,300 |
| 2023-12-22 | $239.06 | $239.06 | $234.99 | $238.25 | $238.25 | 263,920 |
| 2023-12-21 | $239.47 | $241.93 | $234.72 | $238.58 | $238.58 | 377,248 |
| 2023-12-20 | $239.69 | $241.11 | $233.26 | $234.75 | $234.75 | 542,740 |
| 2023-12-19 | $243.92 | $245.87 | $240.58 | $241.21 | $241.21 | 588,732 |
| 2023-12-18 | $231.27 | $241.75 | $229.16 | $240.20 | $240.20 | 615,177 |
| 2023-12-15 | $236.30 | $237.61 | $228.89 | $231.49 | $231.49 | 855,141 |
| 2023-12-14 | $234.55 | $239.75 | $227.62 | $234.69 | $234.69 | 940,651 |
| 2023-12-13 | $227.50 | $234.70 | $225.33 | $233.07 | $233.07 | 914,079 |
| 2023-12-12 | $216.73 | $231.00 | $215.31 | $226.28 | $226.28 | 1,470,956 |
| 2023-12-11 | $214.65 | $219.76 | $210.50 | $216.13 | $216.13 | 685,977 |
| 2023-12-08 | $209.00 | $219.00 | $208.02 | $214.75 | $214.75 | 433,448 |
| 2023-12-07 | $214.67 | $214.67 | $209.34 | $211.42 | $211.42 | 451,424 |
| 2023-12-06 | $221.92 | $225.00 | $211.50 | $212.85 | $212.85 | 580,435 |
| 2023-12-05 | $215.10 | $220.70 | $211.01 | $219.31 | $219.31 | 333,280 |
| 2023-12-04 | $212.68 | $220.99 | $208.89 | $216.98 | $216.98 | 661,761 |
| 2023-12-01 | $212.50 | $215.52 | $206.63 | $213.30 | $213.30 | 692,019 |
| 2023-11-30 | $220.05 | $221.39 | $208.73 | $212.29 | $212.29 | 888,801 |
| 2023-11-29 | $222.34 | $226.00 | $216.55 | $219.51 | $219.51 | 463,304 |
| 2023-11-28 | $220.48 | $222.58 | $217.69 | $221.24 | $221.24 | 421,632 |
| 2023-11-27 | $220.78 | $226.79 | $220.55 | $221.74 | $221.74 | 677,143 |
| 2023-11-24 | $217.16 | $222.49 | $217.16 | $221.46 | $221.46 | 270,580 |
| 2023-11-22 | $216.99 | $219.97 | $212.50 | $218.57 | $218.57 | 988,773 |
| 2023-11-21 | $214.00 | $217.88 | $210.02 | $214.93 | $214.93 | 452,290 |
| 2023-11-20 | $210.93 | $219.32 | $210.93 | $216.41 | $216.41 | 600,759 |
| 2023-11-17 | $208.43 | $214.20 | $205.00 | $211.65 | $211.65 | 703,028 |
| 2023-11-16 | $204.25 | $209.18 | $199.07 | $207.94 | $207.94 | 792,728 |
| 2023-11-15 | $219.64 | $219.98 | $204.09 | $205.06 | $205.06 | 1,423,945 |
| 2023-11-14 | $218.00 | $223.00 | $212.59 | $219.31 | $219.31 | 1,023,760 |
| 2023-11-13 | $207.07 | $214.72 | $202.60 | $213.32 | $213.32 | 1,367,039 |
| 2023-11-10 | $203.45 | $217.16 | $198.22 | $211.53 | $211.53 | 1,773,118 |
| 2023-11-09 | $185.00 | $203.51 | $184.00 | $203.02 | $203.02 | 3,446,390 |
| 2023-11-08 | $166.25 | $167.50 | $162.10 | $167.27 | $167.27 | 1,165,330 |
| 2023-11-07 | $157.50 | $166.86 | $157.50 | $164.53 | $164.53 | 885,953 |
| 2023-11-06 | $160.81 | $161.89 | $151.11 | $157.34 | $157.34 | 667,468 |
| 2023-11-03 | $152.00 | $163.17 | $152.00 | $159.33 | $159.33 | 699,791 |
| 2023-11-02 | $153.99 | $154.95 | $149.16 | $150.10 | $150.10 | 504,389 |
| 2023-11-01 | $147.67 | $149.00 | $144.16 | $148.62 | $148.62 | 348,666 |
| 2023-10-31 | $144.00 | $146.73 | $141.50 | $146.05 | $146.05 | 451,620 |
| 2023-10-30 | $145.45 | $146.35 | $141.13 | $143.36 | $143.36 | 463,104 |
| 2023-10-27 | $144.53 | $148.02 | $141.75 | $143.57 | $143.57 | 568,103 |
| 2023-10-26 | $150.00 | $151.70 | $140.16 | $142.04 | $142.04 | 1,138,470 |
| 2023-10-25 | $159.89 | $161.34 | $151.34 | $151.85 | $151.85 | 550,140 |
| 2023-10-24 | $159.98 | $163.25 | $157.80 | $160.77 | $160.77 | 499,178 |
| 2023-10-23 | $150.50 | $162.97 | $150.50 | $159.16 | $159.16 | 662,936 |
| 2023-10-20 | $151.63 | $153.83 | $148.14 | $153.63 | $153.63 | 939,011 |
| 2023-10-19 | $167.00 | $168.89 | $149.28 | $152.96 | $152.96 | 1,557,650 |
| 2023-10-18 | $169.64 | $171.39 | $164.33 | $166.40 | $166.40 | 273,496 |
| 2023-10-17 | $166.48 | $172.89 | $165.22 | $170.80 | $170.80 | 480,902 |
| 2023-10-16 | $161.64 | $167.60 | $160.65 | $167.20 | $167.20 | 560,633 |
| 2023-10-13 | $174.86 | $174.94 | $159.75 | $160.10 | $160.10 | 736,884 |
| 2023-10-12 | $174.58 | $177.50 | $170.18 | $175.12 | $175.12 | 468,241 |
| 2023-10-11 | $178.00 | $179.84 | $171.60 | $173.00 | $173.00 | 500,877 |
| 2023-10-10 | $175.00 | $179.02 | $173.03 | $175.59 | $175.59 | 436,750 |
| 2023-10-09 | $162.44 | $174.54 | $162.44 | $174.24 | $174.24 | 869,614 |
| 2023-10-06 | $161.54 | $166.25 | $160.77 | $164.24 | $164.24 | 596,029 |
| 2023-10-05 | $162.91 | $164.25 | $159.18 | $163.87 | $163.87 | 384,480 |
| 2023-10-04 | $160.25 | $164.03 | $157.81 | $163.13 | $163.13 | 441,983 |
| 2023-10-03 | $163.16 | $165.69 | $157.33 | $158.42 | $158.42 | 610,662 |
| 2023-10-02 | $166.00 | $168.39 | $163.00 | $165.95 | $165.95 | 745,443 |
| 2023-09-29 | $162.49 | $174.70 | $162.19 | $165.87 | $165.87 | 823,638 |
| 2023-09-28 | $158.58 | $161.41 | $155.72 | $159.14 | $159.14 | 500,227 |
| 2023-09-27 | $151.11 | $154.50 | $149.99 | $154.24 | $154.24 | 271,619 |
| 2023-09-26 | $150.93 | $154.36 | $148.12 | $149.42 | $149.42 | 313,145 |
| 2023-09-25 | $150.78 | $154.88 | $150.00 | $153.06 | $153.06 | 285,114 |
| 2023-09-22 | $154.23 | $157.24 | $151.96 | $152.67 | $152.67 | 339,083 |
| 2023-09-21 | $153.41 | $154.00 | $147.00 | $152.37 | $152.37 | 559,260 |
| 2023-09-20 | $163.55 | $164.43 | $156.68 | $156.85 | $156.85 | 389,328 |
| 2023-09-19 | $164.34 | $166.57 | $160.59 | $162.35 | $162.35 | 475,452 |
| 2023-09-18 | $157.19 | $167.35 | $156.03 | $164.87 | $164.87 | 890,896 |
| 2023-09-15 | $158.10 | $160.54 | $157.48 | $159.53 | $159.53 | 1,201,327 |
| 2023-09-14 | $161.59 | $163.03 | $158.01 | $158.01 | $158.01 | 270,648 |
| 2023-09-13 | $160.50 | $163.50 | $159.54 | $160.64 | $160.64 | 459,286 |
| 2023-09-12 | $159.20 | $162.02 | $159.01 | $160.15 | $160.15 | 363,163 |
| 2023-09-11 | $158.98 | $163.49 | $156.56 | $161.38 | $161.38 | 431,216 |
| 2023-09-08 | $155.24 | $160.90 | $155.24 | $156.51 | $156.51 | 372,020 |
| 2023-09-07 | $151.12 | $157.39 | $148.08 | $156.22 | $156.22 | 275,008 |
| 2023-09-06 | $153.79 | $157.76 | $152.43 | $155.01 | $155.01 | 323,049 |
| 2023-09-05 | $148.69 | $155.54 | $148.19 | $153.94 | $153.94 | 483,495 |
| 2023-09-01 | $149.00 | $152.47 | $145.25 | $148.92 | $148.92 | 791,101 |
| 2023-08-31 | $147.04 | $148.74 | $145.11 | $147.16 | $147.16 | 423,245 |
| 2023-08-30 | $144.24 | $148.92 | $143.74 | $147.24 | $147.24 | 599,316 |
| 2023-08-29 | $133.21 | $145.25 | $133.21 | $144.63 | $144.63 | 666,253 |
| 2023-08-28 | $135.01 | $138.61 | $133.87 | $134.48 | $134.48 | 430,386 |
| 2023-08-25 | $131.09 | $135.33 | $131.09 | $135.07 | $135.07 | 270,641 |
| 2023-08-24 | $137.45 | $137.46 | $130.90 | $131.30 | $131.30 | 276,491 |
| 2023-08-23 | $130.55 | $136.71 | $129.41 | $135.89 | $135.89 | 458,767 |
| 2023-08-22 | $128.80 | $130.65 | $126.14 | $129.99 | $129.99 | 325,264 |
| 2023-08-21 | $124.62 | $128.35 | $124.01 | $126.89 | $126.89 | 398,672 |
| 2023-08-18 | $123.49 | $126.89 | $121.89 | $123.90 | $123.90 | 573,180 |
| 2023-08-17 | $130.71 | $130.99 | $125.48 | $126.61 | $126.61 | 426,934 |
| 2023-08-16 | $130.45 | $131.33 | $129.01 | $130.24 | $130.24 | 315,229 |
| 2023-08-15 | $135.76 | $137.11 | $130.43 | $130.59 | $130.59 | 565,696 |
| 2023-08-14 | $137.36 | $138.98 | $136.00 | $137.45 | $137.45 | 370,932 |
| 2023-08-11 | $138.25 | $140.93 | $137.28 | $138.81 | $138.81 | 334,383 |
| 2023-08-10 | $146.50 | $147.24 | $139.00 | $140.98 | $140.98 | 526,982 |
| 2023-08-09 | $144.23 | $153.42 | $141.51 | $144.91 | $144.91 | 1,273,157 |
| 2023-08-08 | $139.10 | $139.26 | $130.43 | $136.00 | $136.00 | 1,150,776 |
| 2023-08-07 | $137.50 | $140.93 | $135.28 | $140.14 | $140.14 | 624,591 |
| 2023-08-04 | $141.47 | $143.08 | $137.01 | $137.36 | $137.36 | 625,541 |
| 2023-08-03 | $142.00 | $145.00 | $140.31 | $141.24 | $141.24 | 344,490 |
| 2023-08-02 | $149.16 | $150.12 | $139.77 | $144.15 | $144.15 | 561,425 |
| 2023-08-01 | $153.39 | $153.71 | $149.33 | $152.28 | $152.28 | 246,542 |
| 2023-07-31 | $151.93 | $156.19 | $151.93 | $155.19 | $155.19 | 381,461 |
| 2023-07-28 | $148.90 | $152.65 | $148.88 | $150.96 | $150.96 | 376,053 |
| 2023-07-27 | $151.13 | $155.99 | $144.95 | $145.53 | $145.53 | 934,436 |
| 2023-07-26 | $147.52 | $150.42 | $146.37 | $148.21 | $148.21 | 248,833 |
| 2023-07-25 | $147.23 | $150.40 | $147.01 | $148.53 | $148.53 | 189,564 |
| 2023-07-24 | $149.00 | $151.13 | $144.63 | $147.68 | $147.68 | 413,831 |
| 2023-07-21 | $148.34 | $151.40 | $144.91 | $149.50 | $149.50 | 634,588 |
| 2023-07-20 | $157.49 | $159.72 | $144.35 | $146.09 | $146.09 | 648,886 |
| 2023-07-19 | $160.40 | $162.20 | $154.87 | $160.44 | $160.44 | 587,120 |
| 2023-07-18 | $158.50 | $159.86 | $154.00 | $158.65 | $158.65 | 514,664 |
| 2023-07-17 | $150.00 | $159.04 | $148.88 | $158.48 | $158.48 | 389,848 |
| 2023-07-14 | $154.62 | $154.62 | $147.74 | $149.51 | $149.51 | 615,133 |
| 2023-07-13 | $156.08 | $157.00 | $152.13 | $153.89 | $153.89 | 470,575 |
| 2023-07-12 | $151.78 | $161.09 | $151.78 | $154.19 | $154.19 | 1,010,060 |
| 2023-07-11 | $139.10 | $149.90 | $139.04 | $149.50 | $149.50 | 653,779 |
| 2023-07-10 | $134.33 | $140.52 | $133.32 | $138.91 | $138.91 | 409,608 |
| 2023-07-07 | $134.50 | $138.25 | $134.50 | $135.25 | $135.25 | 271,383 |
| 2023-07-06 | $140.21 | $140.21 | $132.44 | $133.58 | $133.58 | 565,479 |
| 2023-07-05 | $142.05 | $142.05 | $138.09 | $141.29 | $141.29 | 375,730 |
| 2023-07-03 | $142.70 | $143.47 | $140.13 | $142.36 | $142.36 | 302,214 |
| 2023-06-30 | $140.12 | $146.45 | $139.98 | $142.94 | $142.94 | 492,497 |
| 2023-06-29 | $143.39 | $145.20 | $136.94 | $138.58 | $138.58 | 442,890 |
| 2023-06-28 | $140.00 | $146.03 | $139.36 | $143.34 | $143.34 | 422,706 |
| 2023-06-27 | $138.37 | $141.97 | $136.90 | $140.53 | $140.53 | 341,029 |
| 2023-06-26 | $138.23 | $142.74 | $136.08 | $136.26 | $136.26 | 393,435 |
| 2023-06-23 | $140.59 | $142.19 | $137.85 | $140.03 | $140.03 | 1,278,646 |
| 2023-06-22 | $141.17 | $144.00 | $139.27 | $143.00 | $143.00 | 515,605 |
| 2023-06-21 | $148.52 | $149.76 | $140.06 | $142.30 | $142.30 | 728,843 |
| 2023-06-20 | $152.79 | $156.30 | $149.14 | $150.20 | $150.20 | 548,291 |
| 2023-06-16 | $157.90 | $158.57 | $150.70 | $152.79 | $152.79 | 741,256 |
| 2023-06-15 | $152.89 | $158.98 | $152.26 | $157.43 | $157.43 | 576,580 |
| 2023-06-14 | $157.94 | $158.50 | $150.00 | $154.84 | $154.84 | 670,450 |
| 2023-06-13 | $159.89 | $161.54 | $158.00 | $159.50 | $159.50 | 451,156 |
| 2023-06-12 | $156.55 | $158.23 | $152.87 | $157.81 | $157.81 | 802,382 |
| 2023-06-09 | $157.35 | $161.20 | $155.00 | $155.82 | $155.82 | 316,792 |
| 2023-06-08 | $152.45 | $159.55 | $152.43 | $157.34 | $157.34 | 644,761 |
| 2023-06-07 | $163.82 | $167.00 | $151.47 | $152.39 | $152.39 | 977,837 |
| 2023-06-06 | $161.20 | $168.40 | $161.20 | $167.05 | $167.05 | 824,819 |
| 2023-06-05 | $154.56 | $161.89 | $154.56 | $161.62 | $161.62 | 598,791 |
| 2023-06-02 | $155.02 | $156.28 | $149.31 | $155.94 | $155.94 | 461,716 |
| 2023-06-01 | $148.62 | $156.55 | $148.28 | $154.14 | $154.14 | 491,747 |
| 2023-05-31 | $149.46 | $153.04 | $147.58 | $149.57 | $149.57 | 692,990 |
| 2023-05-30 | $152.81 | $155.70 | $148.28 | $150.06 | $150.06 | 530,679 |
| 2023-05-26 | $143.69 | $151.97 | $142.37 | $149.14 | $149.14 | 507,115 |
| 2023-05-25 | $150.27 | $151.15 | $142.38 | $143.02 | $143.02 | 563,815 |
| 2023-05-24 | $147.94 | $148.57 | $146.00 | $147.51 | $147.51 | 543,587 |
| 2023-05-23 | $154.96 | $157.42 | $149.12 | $149.27 | $149.27 | 568,503 |
| 2023-05-22 | $151.27 | $156.11 | $150.86 | $155.79 | $155.79 | 682,654 |
| 2023-05-19 | $152.67 | $152.68 | $147.27 | $150.35 | $150.35 | 813,574 |
| 2023-05-18 | $142.35 | $151.87 | $142.35 | $151.86 | $151.86 | 1,057,526 |
| 2023-05-17 | $143.06 | $145.67 | $140.92 | $142.32 | $142.32 | 678,187 |
| 2023-05-16 | $143.09 | $144.13 | $140.00 | $143.59 | $143.59 | 611,432 |
| 2023-05-15 | $141.67 | $143.09 | $138.12 | $143.09 | $143.09 | 730,508 |
| 2023-05-12 | $145.00 | $145.00 | $139.50 | $141.45 | $141.45 | 948,608 |
| 2023-05-11 | $148.32 | $150.00 | $140.51 | $145.32 | $145.32 | 890,186 |
| 2023-05-10 | $144.00 | $149.98 | $136.45 | $147.70 | $147.70 | 1,770,868 |
| 2023-05-09 | $131.50 | $137.96 | $131.50 | $134.30 | $134.30 | 1,014,369 |
| 2023-05-08 | $123.00 | $134.03 | $122.52 | $131.83 | $131.83 | 863,329 |
| 2023-05-05 | $121.43 | $125.86 | $121.43 | $123.56 | $123.56 | 669,481 |
| 2023-05-04 | $120.59 | $121.10 | $116.82 | $119.66 | $119.66 | 666,233 |
| 2023-05-03 | $124.85 | $125.33 | $119.24 | $120.61 | $120.61 | 968,367 |
| 2023-05-02 | $137.61 | $137.61 | $122.31 | $125.17 | $125.17 | 1,603,145 |
| 2023-05-01 | $135.87 | $139.61 | $135.37 | $139.39 | $139.39 | 369,956 |
| 2023-04-28 | $133.31 | $137.62 | $131.28 | $136.16 | $136.16 | 284,123 |
| 2023-04-27 | $137.92 | $138.66 | $134.24 | $134.70 | $134.70 | 369,645 |
| 2023-04-26 | $140.93 | $141.35 | $136.37 | $136.60 | $136.60 | 283,009 |
| 2023-04-25 | $139.13 | $140.41 | $136.46 | $140.00 | $140.00 | 480,669 |
| 2023-04-24 | $140.53 | $144.00 | $139.95 | $141.04 | $141.04 | 390,460 |
| 2023-04-21 | $137.87 | $142.45 | $137.14 | $140.82 | $140.82 | 360,955 |
| 2023-04-20 | $141.00 | $142.40 | $137.46 | $138.24 | $138.24 | 273,697 |
| 2023-04-19 | $138.23 | $142.00 | $138.23 | $141.88 | $141.88 | 420,014 |
| 2023-04-18 | $137.52 | $139.17 | $135.62 | $139.13 | $139.13 | 407,732 |
| 2023-04-17 | $134.72 | $136.08 | $129.96 | $135.31 | $135.31 | 516,063 |
| 2023-04-14 | $136.04 | $137.80 | $133.98 | $134.90 | $134.90 | 533,094 |
| 2023-04-13 | $137.09 | $138.37 | $135.65 | $136.08 | $136.08 | 481,274 |
| 2023-04-12 | $137.36 | $138.00 | $134.35 | $135.01 | $135.01 | 375,321 |
| 2023-04-11 | $135.02 | $136.96 | $134.08 | $135.26 | $135.26 | 547,788 |
| 2023-04-10 | $134.71 | $136.18 | $134.00 | $134.70 | $134.70 | 489,104 |
| 2023-04-06 | $136.63 | $138.48 | $132.53 | $136.73 | $136.73 | 504,047 |
| 2023-04-05 | $139.07 | $139.75 | $134.24 | $136.63 | $136.63 | 435,614 |
| 2023-04-04 | $144.50 | $144.91 | $138.58 | $139.70 | $139.70 | 584,163 |
| 2023-04-03 | $142.05 | $143.82 | $139.55 | $143.08 | $143.08 | 379,885 |
| 2023-03-31 | $137.00 | $146.40 | $136.28 | $142.59 | $142.59 | 975,067 |
| 2023-03-30 | $137.24 | $138.48 | $135.87 | $136.01 | $136.01 | 539,041 |
| 2023-03-29 | $137.44 | $138.92 | $135.87 | $136.99 | $136.99 | 444,167 |
| 2023-03-28 | $137.32 | $139.22 | $135.65 | $136.90 | $136.90 | 698,070 |
| 2023-03-27 | $136.73 | $138.00 | $133.65 | $136.60 | $136.60 | 434,616 |
| 2023-03-24 | $135.60 | $139.15 | $134.37 | $136.51 | $136.51 | 472,611 |
| 2023-03-23 | $138.11 | $139.48 | $133.02 | $135.13 | $135.13 | 835,280 |
| 2023-03-22 | $131.97 | $137.47 | $130.90 | $136.12 | $136.12 | 656,200 |
| 2023-03-21 | $130.20 | $135.77 | $129.01 | $132.13 | $132.13 | 715,263 |
| 2023-03-20 | $125.07 | $129.86 | $122.87 | $129.42 | $129.42 | 481,442 |
| 2023-03-17 | $127.43 | $128.92 | $125.10 | $126.32 | $126.32 | 643,946 |
| 2023-03-16 | $122.91 | $127.80 | $122.11 | $127.37 | $127.37 | 669,671 |
| 2023-03-15 | $121.56 | $124.00 | $119.07 | $122.91 | $122.91 | 1,405,666 |
| 2023-03-14 | $124.44 | $125.00 | $118.94 | $123.72 | $123.72 | 924,706 |
| 2023-03-13 | $116.83 | $124.26 | $114.11 | $122.77 | $122.77 | 830,581 |
| 2023-03-10 | $120.94 | $122.46 | $116.52 | $117.78 | $117.78 | 527,433 |
| 2023-03-09 | $125.80 | $126.75 | $120.88 | $121.41 | $121.41 | 458,538 |
| 2023-03-08 | $123.45 | $127.13 | $122.51 | $126.50 | $126.50 | 502,354 |
| 2023-03-07 | $127.99 | $130.50 | $121.14 | $123.74 | $123.74 | 1,730,489 |
| 2023-03-06 | $119.78 | $127.52 | $119.61 | $127.35 | $127.35 | 1,114,905 |
| 2023-03-03 | $116.12 | $120.38 | $111.01 | $119.27 | $119.27 | 1,877,568 |
| 2023-03-02 | $110.34 | $121.33 | $109.87 | $119.88 | $119.88 | 1,320,203 |
| 2023-03-01 | $103.11 | $111.41 | $101.27 | $110.98 | $110.98 | 2,080,648 |
| 2023-02-28 | $88.54 | $94.40 | $88.37 | $90.79 | $90.79 | 1,176,940 |
| 2023-02-27 | $87.75 | $90.69 | $87.57 | $89.00 | $89.00 | 631,651 |
| 2023-02-24 | $87.76 | $88.11 | $86.36 | $87.16 | $87.16 | 461,401 |
| 2023-02-23 | $90.48 | $90.99 | $87.73 | $89.68 | $89.68 | 223,414 |
| 2023-02-22 | $91.52 | $91.66 | $88.52 | $90.04 | $90.04 | 277,840 |
| 2023-02-21 | $90.00 | $91.50 | $89.54 | $90.88 | $90.88 | 221,443 |
| 2023-02-17 | $94.00 | $94.00 | $90.78 | $91.34 | $91.34 | 514,001 |
| 2023-02-16 | $95.91 | $97.29 | $94.05 | $94.10 | $94.10 | 264,993 |
| 2023-02-15 | $94.18 | $97.92 | $93.51 | $97.62 | $97.62 | 366,627 |
| 2023-02-14 | $92.30 | $95.70 | $92.29 | $94.19 | $94.19 | 281,498 |
| 2023-02-13 | $92.29 | $94.31 | $91.28 | $93.33 | $93.33 | 234,920 |
| 2023-02-10 | $93.38 | $93.38 | $90.19 | $91.61 | $91.61 | 509,849 |
| 2023-02-09 | $96.19 | $96.48 | $94.46 | $95.01 | $95.01 | 308,890 |
| 2023-02-08 | $95.25 | $96.20 | $93.72 | $94.82 | $94.82 | 302,275 |
| 2023-02-07 | $98.32 | $98.70 | $93.02 | $95.12 | $95.12 | 898,510 |
| 2023-02-06 | $99.13 | $101.08 | $98.21 | $99.10 | $99.10 | 298,578 |
| 2023-02-03 | $98.06 | $104.55 | $96.96 | $99.89 | $99.89 | 1,309,222 |
| 2023-02-02 | $99.29 | $105.46 | $99.20 | $105.30 | $105.30 | 749,456 |
| 2023-02-01 | $95.65 | $98.15 | $93.52 | $97.42 | $97.42 | 329,888 |
| 2023-01-31 | $92.37 | $96.29 | $92.37 | $95.49 | $95.49 | 306,936 |
| 2023-01-30 | $91.69 | $94.18 | $91.01 | $91.76 | $91.76 | 375,424 |
| 2023-01-27 | $88.32 | $94.08 | $86.58 | $93.03 | $93.03 | 541,560 |
| 2023-01-26 | $87.54 | $88.35 | $86.41 | $87.46 | $87.46 | 301,133 |
| 2023-01-25 | $84.26 | $87.03 | $82.73 | $85.82 | $85.82 | 243,471 |
| 2023-01-24 | $86.00 | $87.14 | $84.39 | $85.32 | $85.32 | 151,204 |
| 2023-01-23 | $84.85 | $86.87 | $83.71 | $86.38 | $86.38 | 179,653 |
| 2023-01-20 | $83.70 | $85.17 | $82.13 | $84.58 | $84.58 | 249,781 |
| 2023-01-19 | $83.21 | $84.18 | $80.51 | $82.71 | $82.71 | 415,013 |
| 2023-01-18 | $83.73 | $85.84 | $82.01 | $83.70 | $83.70 | 611,360 |
| 2023-01-17 | $79.31 | $82.95 | $79.24 | $82.55 | $82.55 | 418,683 |
| 2023-01-13 | $78.94 | $80.26 | $78.10 | $79.36 | $79.36 | 417,793 |
| 2023-01-12 | $78.60 | $80.85 | $77.74 | $80.12 | $80.12 | 341,424 |
| 2023-01-11 | $75.60 | $78.74 | $75.01 | $78.69 | $78.69 | 268,208 |
| 2023-01-10 | $73.14 | $75.53 | $73.14 | $75.32 | $75.32 | 217,037 |
| 2023-01-09 | $72.33 | $75.32 | $72.33 | $73.32 | $73.32 | 359,606 |
| 2023-01-06 | $71.87 | $72.39 | $71.07 | $72.08 | $72.08 | 200,233 |
| 2023-01-05 | $71.62 | $73.04 | $70.66 | $71.61 | $71.61 | 446,433 |
| 2023-01-04 | $71.81 | $73.26 | $71.48 | $72.48 | $72.48 | 663,800 |
| 2023-01-03 | $71.13 | $72.39 | $68.93 | $70.93 | $70.93 | 460,534 |
| 2022-12-30 | $70.14 | $71.86 | $69.88 | $71.13 | $71.13 | 247,342 |
| 2022-12-29 | $66.09 | $71.10 | $65.85 | $70.52 | $70.52 | 418,084 |
| 2022-12-28 | $68.01 | $68.80 | $64.73 | $65.38 | $65.38 | 275,518 |
| 2022-12-27 | $70.31 | $70.54 | $68.13 | $68.27 | $68.27 | 212,778 |
| 2022-12-23 | $70.05 | $70.98 | $69.00 | $70.70 | $70.70 | 189,409 |
| 2022-12-22 | $72.58 | $72.58 | $69.12 | $70.05 | $70.05 | 341,179 |
| 2022-12-21 | $73.00 | $73.96 | $72.52 | $73.19 | $73.19 | 181,624 |
| 2022-12-20 | $71.36 | $73.25 | $71.34 | $72.95 | $72.95 | 321,233 |
| 2022-12-19 | $72.82 | $74.18 | $70.78 | $72.00 | $72.00 | 392,598 |
| 2022-12-16 | $73.30 | $74.44 | $72.76 | $72.99 | $72.99 | 326,222 |
| 2022-12-15 | $73.16 | $73.90 | $72.01 | $73.34 | $73.34 | 332,792 |
| 2022-12-14 | $74.13 | $75.95 | $72.88 | $73.72 | $73.72 | 382,695 |
| 2022-12-13 | $73.92 | $74.43 | $72.01 | $73.99 | $73.99 | 533,574 |
| 2022-12-12 | $68.78 | $71.88 | $68.33 | $71.07 | $71.07 | 318,456 |
| 2022-12-09 | $68.60 | $69.34 | $67.06 | $68.67 | $68.67 | 152,290 |
| 2022-12-08 | $68.41 | $70.02 | $67.62 | $68.85 | $68.85 | 172,682 |
| 2022-12-07 | $67.84 | $70.31 | $66.01 | $68.00 | $68.00 | 575,362 |
| 2022-12-06 | $68.55 | $68.99 | $67.26 | $67.84 | $67.84 | 256,962 |
| 2022-12-05 | $70.80 | $71.00 | $67.62 | $68.12 | $68.12 | 275,302 |
| 2022-12-02 | $69.89 | $71.16 | $69.07 | $70.70 | $70.70 | 206,384 |
| 2022-12-01 | $69.97 | $71.11 | $67.80 | $70.65 | $70.65 | 413,541 |
| 2022-11-30 | $66.80 | $69.83 | $66.37 | $69.67 | $69.67 | 419,969 |
| 2022-11-29 | $67.13 | $68.37 | $66.58 | $66.59 | $66.59 | 227,844 |
| 2022-11-28 | $69.47 | $70.71 | $66.42 | $66.56 | $66.56 | 405,753 |
| 2022-11-25 | $67.92 | $69.99 | $67.60 | $69.69 | $69.69 | 222,507 |
| 2022-11-23 | $68.51 | $70.00 | $67.56 | $68.58 | $68.58 | 292,752 |
| 2022-11-22 | $69.22 | $69.22 | $66.93 | $68.27 | $68.27 | 518,272 |
| 2022-11-21 | $67.03 | $69.95 | $66.80 | $69.44 | $69.44 | 474,841 |
| 2022-11-18 | $71.09 | $71.09 | $66.58 | $67.70 | $67.70 | 495,219 |
| 2022-11-17 | $69.05 | $70.42 | $67.47 | $69.27 | $69.27 | 385,429 |
| 2022-11-16 | $73.04 | $73.32 | $69.88 | $70.66 | $70.66 | 419,852 |
| 2022-11-15 | $75.84 | $76.50 | $73.35 | $73.82 | $73.82 | 500,620 |
| 2022-11-14 | $73.54 | $75.86 | $71.56 | $73.45 | $73.45 | 539,758 |
| 2022-11-11 | $82.01 | $82.10 | $71.04 | $73.43 | $73.43 | 1,093,474 |
| 2022-11-10 | $81.70 | $85.15 | $80.60 | $84.75 | $84.75 | 497,661 |
| 2022-11-09 | $77.34 | $78.58 | $75.94 | $77.00 | $77.00 | 271,356 |
| 2022-11-08 | $78.86 | $80.28 | $76.07 | $78.51 | $78.51 | 203,342 |
| 2022-11-07 | $80.40 | $80.40 | $76.67 | $77.89 | $77.89 | 276,361 |
| 2022-11-04 | $83.09 | $84.72 | $78.89 | $79.84 | $79.84 | 310,169 |
| 2022-11-03 | $79.02 | $83.50 | $78.61 | $82.35 | $82.35 | 235,417 |
| 2022-11-02 | $81.62 | $83.78 | $79.69 | $79.89 | $79.89 | 234,129 |
| 2022-11-01 | $84.22 | $84.22 | $80.89 | $81.23 | $81.23 | 198,880 |
| 2022-10-31 | $82.92 | $83.40 | $80.20 | $81.84 | $81.84 | 231,835 |
| 2022-10-28 | $81.32 | $83.32 | $79.37 | $83.15 | $83.15 | 229,071 |
| 2022-10-27 | $83.44 | $84.38 | $81.81 | $82.45 | $82.45 | 242,138 |
| 2022-10-26 | $80.92 | $84.52 | $80.26 | $81.81 | $81.81 | 300,393 |
| 2022-10-25 | $77.66 | $81.20 | $76.81 | $81.04 | $81.04 | 354,121 |
| 2022-10-24 | $81.81 | $81.81 | $72.39 | $76.87 | $76.87 | 971,467 |
| 2022-10-21 | $87.91 | $87.91 | $81.79 | $82.25 | $82.25 | 526,579 |
| 2022-10-20 | $87.62 | $90.37 | $86.81 | $88.72 | $88.72 | 247,256 |
| 2022-10-19 | $87.72 | $89.66 | $86.24 | $87.78 | $87.78 | 308,450 |
| 2022-10-18 | $88.53 | $91.35 | $87.44 | $89.16 | $89.16 | 295,789 |
| 2022-10-17 | $80.83 | $88.75 | $80.10 | $86.92 | $86.92 | 538,858 |
| 2022-10-14 | $92.91 | $93.82 | $78.25 | $78.31 | $78.31 | 774,422 |
| 2022-10-13 | $95.05 | $95.05 | $90.22 | $92.17 | $92.17 | 374,796 |
| 2022-10-12 | $96.53 | $98.81 | $94.40 | $97.53 | $97.53 | 217,559 |
| 2022-10-11 | $97.95 | $98.81 | $93.50 | $96.28 | $96.28 | 426,736 |
| 2022-10-10 | $98.53 | $98.66 | $96.50 | $98.30 | $98.30 | 219,984 |
| 2022-10-07 | $102.75 | $102.89 | $97.66 | $98.50 | $98.50 | 345,200 |
| 2022-10-06 | $102.99 | $105.73 | $102.33 | $104.29 | $104.29 | 441,734 |
| 2022-10-05 | $100.65 | $104.00 | $99.46 | $102.03 | $102.03 | 258,237 |
| 2022-10-04 | $99.19 | $103.74 | $99.19 | $101.73 | $101.73 | 359,501 |
| 2022-10-03 | $95.86 | $98.07 | $93.75 | $97.00 | $97.00 | 328,339 |
| 2022-09-30 | $93.44 | $98.94 | $93.44 | $95.23 | $95.23 | 453,123 |
| 2022-09-29 | $96.86 | $97.68 | $92.90 | $94.87 | $94.87 | 308,462 |
| 2022-09-28 | $94.25 | $98.56 | $94.06 | $98.33 | $98.33 | 309,884 |
| 2022-09-27 | $92.05 | $95.22 | $90.76 | $94.12 | $94.12 | 311,856 |
| 2022-09-26 | $89.39 | $92.44 | $89.03 | $90.36 | $90.36 | 295,699 |
| 2022-09-23 | $91.19 | $91.74 | $87.92 | $89.21 | $89.21 | 397,036 |
| 2022-09-22 | $95.17 | $96.36 | $91.70 | $92.53 | $92.53 | 270,438 |
| 2022-09-21 | $97.06 | $100.00 | $95.58 | $95.88 | $95.88 | 218,863 |
| 2022-09-20 | $98.06 | $99.96 | $96.31 | $97.09 | $97.09 | 299,043 |
| 2022-09-19 | $97.78 | $99.39 | $96.32 | $98.90 | $98.90 | 266,536 |
| 2022-09-16 | $100.48 | $100.89 | $98.71 | $99.31 | $99.31 | 681,264 |
| 2022-09-15 | $101.02 | $104.43 | $99.77 | $101.94 | $101.94 | 547,472 |
| 2022-09-14 | $98.96 | $102.32 | $97.84 | $102.01 | $102.01 | 409,281 |
| 2022-09-13 | $97.40 | $100.36 | $94.47 | $98.75 | $98.75 | 501,942 |
| 2022-09-12 | $100.00 | $101.40 | $98.73 | $101.34 | $101.34 | 413,156 |
| 2022-09-09 | $93.50 | $100.39 | $93.28 | $99.55 | $99.55 | 539,425 |
| 2022-09-08 | $92.49 | $94.10 | $91.64 | $92.73 | $92.73 | 280,891 |
| 2022-09-07 | $91.72 | $94.08 | $91.37 | $93.95 | $93.95 | 398,194 |
| 2022-09-06 | $93.09 | $94.54 | $91.63 | $91.72 | $91.72 | 300,425 |
| 2022-09-02 | $95.27 | $95.86 | $90.57 | $92.84 | $92.84 | 245,658 |
| 2022-09-01 | $93.33 | $93.77 | $89.94 | $93.74 | $93.74 | 267,951 |
| 2022-08-31 | $93.48 | $94.48 | $91.95 | $94.02 | $94.02 | 429,618 |
| 2022-08-30 | $93.32 | $94.24 | $89.12 | $92.12 | $92.12 | 381,342 |
| 2022-08-29 | $92.69 | $95.85 | $91.25 | $92.61 | $92.61 | 242,666 |
| 2022-08-26 | $98.60 | $99.31 | $92.13 | $93.27 | $93.27 | 321,738 |
| 2022-08-25 | $97.20 | $99.42 | $94.80 | $97.73 | $97.73 | 394,982 |
| 2022-08-24 | $95.59 | $97.10 | $94.63 | $96.04 | $96.04 | 377,559 |
| 2022-08-23 | $95.93 | $97.88 | $94.74 | $95.54 | $95.54 | 427,870 |
| 2022-08-22 | $94.99 | $96.04 | $92.17 | $95.13 | $95.13 | 341,963 |
| 2022-08-19 | $96.95 | $98.03 | $94.41 | $95.70 | $95.70 | 396,769 |
| 2022-08-18 | $101.81 | $101.91 | $96.77 | $98.61 | $98.61 | 528,384 |
| 2022-08-17 | $102.73 | $104.04 | $99.63 | $102.34 | $102.34 | 432,302 |
| 2022-08-16 | $105.00 | $105.00 | $98.92 | $103.18 | $103.18 | 460,990 |
| 2022-08-15 | $107.39 | $108.77 | $104.83 | $105.09 | $105.09 | 467,672 |
| 2022-08-12 | $105.00 | $109.40 | $103.33 | $108.42 | $108.42 | 437,766 |
| 2022-08-11 | $103.00 | $105.26 | $100.50 | $104.05 | $104.05 | 527,438 |
| 2022-08-10 | $100.00 | $103.00 | $97.01 | $101.38 | $101.38 | 458,409 |
| 2022-08-09 | $95.70 | $98.72 | $92.44 | $98.42 | $98.42 | 475,961 |
| 2022-08-08 | $103.07 | $104.92 | $94.25 | $95.76 | $95.76 | 893,611 |
| 2022-08-05 | $97.22 | $105.20 | $96.90 | $103.07 | $103.07 | 1,472,467 |
| 2022-08-04 | $99.77 | $103.81 | $96.18 | $98.68 | $98.68 | 794,439 |
| 2022-08-03 | $99.81 | $106.06 | $99.09 | $104.57 | $104.57 | 579,052 |
| 2022-08-02 | $92.93 | $99.77 | $92.93 | $99.22 | $99.22 | 444,230 |
| 2022-08-01 | $91.75 | $96.11 | $91.05 | $94.41 | $94.41 | 465,972 |
| 2022-07-29 | $93.66 | $93.69 | $88.70 | $91.75 | $91.75 | 640,586 |
| 2022-07-28 | $100.00 | $101.00 | $91.38 | $94.95 | $94.95 | 337,071 |
| 2022-07-27 | $97.82 | $99.49 | $95.30 | $97.57 | $97.57 | 328,258 |
| 2022-07-26 | $95.34 | $96.38 | $92.52 | $95.11 | $95.11 | 178,677 |
| 2022-07-25 | $95.61 | $97.55 | $92.99 | $96.50 | $96.50 | 256,186 |
| 2022-07-22 | $99.96 | $101.91 | $94.19 | $95.45 | $95.45 | 155,556 |
| 2022-07-21 | $98.75 | $101.05 | $97.47 | $100.79 | $100.79 | 251,163 |
| 2022-07-20 | $96.33 | $102.72 | $96.33 | $99.00 | $99.00 | 475,329 |
| 2022-07-19 | $95.14 | $98.63 | $93.20 | $93.85 | $93.85 | 401,001 |
| 2022-07-18 | $100.21 | $105.98 | $94.88 | $95.41 | $95.41 | 660,244 |
| 2022-07-15 | $96.00 | $99.68 | $93.14 | $99.40 | $99.40 | 305,406 |
| 2022-07-14 | $94.40 | $94.53 | $88.98 | $93.87 | $93.87 | 337,713 |
| 2022-07-13 | $90.17 | $98.97 | $89.80 | $94.60 | $94.60 | 356,392 |
| 2022-07-12 | $95.01 | $98.70 | $90.90 | $95.86 | $95.86 | 423,652 |
| 2022-07-11 | $103.15 | $105.05 | $94.29 | $94.30 | $94.30 | 1,120,641 |
| 2022-07-08 | $104.05 | $113.36 | $102.56 | $110.09 | $110.09 | 786,638 |
| 2022-07-07 | $99.00 | $106.29 | $97.23 | $106.29 | $106.29 | 563,047 |
| 2022-07-06 | $99.00 | $101.61 | $96.51 | $96.95 | $96.95 | 769,156 |
| 2022-07-05 | $92.21 | $99.82 | $91.22 | $99.25 | $99.25 | 767,192 |
| 2022-07-01 | $89.12 | $95.34 | $87.14 | $95.06 | $95.06 | 569,572 |
| 2022-06-30 | $88.79 | $90.20 | $84.99 | $87.55 | $87.55 | 535,860 |
| 2022-06-29 | $91.08 | $91.70 | $86.68 | $89.80 | $89.80 | 416,510 |
| 2022-06-28 | $96.15 | $99.18 | $91.04 | $91.47 | $91.47 | 634,419 |
| 2022-06-27 | $100.34 | $100.40 | $92.82 | $96.63 | $96.63 | 777,963 |
| 2022-06-24 | $102.23 | $106.43 | $101.11 | $101.73 | $101.73 | 3,878,537 |
| 2022-06-23 | $97.55 | $100.58 | $94.59 | $99.82 | $99.82 | 470,383 |
| 2022-06-22 | $97.20 | $101.30 | $96.62 | $97.07 | $97.07 | 1,160,703 |
| 2022-06-21 | $94.73 | $102.80 | $94.73 | $98.89 | $98.89 | 1,001,489 |
| 2022-06-17 | $92.91 | $95.34 | $89.80 | $94.71 | $94.71 | 1,811,372 |
| 2022-06-16 | $88.62 | $93.18 | $87.52 | $92.61 | $92.61 | 973,143 |
| 2022-06-15 | $87.88 | $93.99 | $87.88 | $92.23 | $92.23 | 894,174 |
| 2022-06-14 | $82.18 | $87.44 | $79.62 | $87.35 | $87.35 | 479,919 |
| 2022-06-13 | $88.53 | $90.89 | $83.39 | $84.23 | $84.23 | 478,662 |
| 2022-06-10 | $92.43 | $96.86 | $91.51 | $93.37 | $93.37 | 595,407 |
| 2022-06-09 | $98.99 | $102.12 | $95.44 | $96.15 | $96.15 | 486,951 |
| 2022-06-08 | $97.44 | $102.69 | $97.36 | $99.18 | $99.18 | 449,725 |
| 2022-06-07 | $96.65 | $99.62 | $94.93 | $97.44 | $97.44 | 442,138 |
| 2022-06-06 | $90.84 | $99.29 | $89.27 | $96.65 | $96.65 | 919,485 |
| 2022-06-03 | $85.91 | $90.29 | $84.40 | $89.34 | $89.34 | 401,006 |
| 2022-06-02 | $84.40 | $89.72 | $82.06 | $88.10 | $88.10 | 480,749 |
| 2022-06-01 | $83.92 | $84.52 | $80.70 | $83.52 | $83.52 | 496,857 |
| 2022-05-31 | $83.48 | $87.61 | $81.92 | $83.61 | $83.61 | 421,193 |
| 2022-05-27 | $82.16 | $84.98 | $81.69 | $83.78 | $83.78 | 815,516 |
| 2022-05-26 | $79.46 | $87.41 | $79.03 | $84.31 | $84.31 | 384,391 |
| 2022-05-25 | $75.00 | $81.17 | $74.89 | $78.88 | $78.88 | 421,328 |
| 2022-05-24 | $76.55 | $77.86 | $72.51 | $75.06 | $75.06 | 581,021 |
| 2022-05-23 | $76.46 | $78.00 | $72.33 | $77.51 | $77.51 | 460,905 |
| 2022-05-20 | $80.76 | $82.00 | $72.25 | $76.46 | $76.46 | 444,882 |
| 2022-05-19 | $79.36 | $83.76 | $78.78 | $79.92 | $79.92 | 638,631 |
| 2022-05-18 | $80.02 | $81.60 | $76.25 | $79.37 | $79.37 | 564,243 |
| 2022-05-17 | $82.40 | $84.19 | $78.25 | $81.27 | $81.27 | 1,168,287 |
| 2022-05-16 | $89.60 | $96.92 | $84.54 | $85.10 | $85.10 | 659,751 |
| 2022-05-13 | $79.85 | $96.34 | $78.74 | $89.77 | $89.77 | 2,016,144 |
| 2022-05-12 | $61.12 | $69.75 | $60.53 | $66.98 | $66.98 | 871,237 |
| 2022-05-11 | $69.18 | $69.33 | $60.50 | $63.00 | $63.00 | 771,418 |
| 2022-05-10 | $75.19 | $76.45 | $65.44 | $69.52 | $69.52 | 764,706 |
| 2022-05-09 | $77.97 | $78.77 | $72.67 | $72.68 | $72.68 | 786,636 |
| 2022-05-06 | $85.69 | $85.69 | $77.78 | $80.61 | $80.61 | 399,765 |
| 2022-05-05 | $90.44 | $90.46 | $84.79 | $86.65 | $86.65 | 276,143 |
| 2022-05-04 | $86.55 | $93.27 | $83.00 | $92.62 | $92.62 | 569,640 |
| 2022-05-03 | $89.12 | $91.05 | $86.23 | $86.52 | $86.52 | 520,180 |
| 2022-05-02 | $85.68 | $91.22 | $84.40 | $91.22 | $91.22 | 258,901 |
| 2022-04-29 | $92.02 | $93.74 | $86.12 | $86.47 | $86.47 | 301,270 |
| 2022-04-28 | $89.29 | $93.23 | $87.04 | $92.33 | $92.33 | 435,712 |
| 2022-04-27 | $86.70 | $89.69 | $85.00 | $87.96 | $87.96 | 286,021 |
| 2022-04-26 | $89.62 | $89.99 | $86.10 | $86.26 | $86.26 | 410,530 |
| 2022-04-25 | $85.86 | $90.87 | $85.01 | $90.19 | $90.19 | 226,765 |
| 2022-04-22 | $85.58 | $88.37 | $83.28 | $86.00 | $86.00 | 341,602 |
| 2022-04-21 | $91.18 | $92.67 | $84.58 | $85.91 | $85.91 | 268,579 |
| 2022-04-20 | $91.02 | $92.02 | $87.95 | $89.37 | $89.37 | 347,436 |
| 2022-04-19 | $89.53 | $92.95 | $87.34 | $90.09 | $90.09 | 775,940 |
| 2022-04-18 | $89.42 | $90.98 | $86.59 | $90.20 | $90.20 | 276,451 |
| 2022-04-14 | $92.69 | $92.69 | $87.17 | $89.82 | $89.82 | 665,258 |
| 2022-04-13 | $93.02 | $93.99 | $91.17 | $93.18 | $93.18 | 487,496 |
| 2022-04-12 | $95.15 | $96.90 | $92.22 | $92.47 | $92.47 | 138,276 |
| 2022-04-11 | $92.93 | $95.27 | $90.88 | $93.30 | $93.30 | 438,928 |
| 2022-04-08 | $96.54 | $96.97 | $92.37 | $94.56 | $94.56 | 450,725 |
| 2022-04-07 | $95.11 | $97.64 | $91.45 | $96.36 | $96.36 | 218,338 |
| 2022-04-06 | $95.07 | $95.44 | $91.00 | $95.10 | $95.10 | 536,953 |
| 2022-04-05 | $103.51 | $106.31 | $95.50 | $95.99 | $95.99 | 771,548 |
| 2022-04-04 | $96.44 | $104.19 | $96.44 | $102.79 | $102.79 | 642,910 |
| 2022-04-01 | $94.65 | $95.94 | $92.46 | $95.65 | $95.65 | 561,019 |
| 2022-03-31 | $91.99 | $96.65 | $90.71 | $95.11 | $95.11 | 806,213 |
| 2022-03-30 | $95.85 | $95.85 | $89.00 | $91.65 | $91.65 | 399,591 |
| 2022-03-29 | $94.38 | $97.96 | $94.25 | $96.84 | $96.84 | 495,358 |
| 2022-03-28 | $94.64 | $95.34 | $88.86 | $93.06 | $93.06 | 491,315 |
| 2022-03-25 | $97.35 | $97.35 | $89.95 | $93.05 | $93.05 | 486,506 |
| 2022-03-24 | $97.40 | $100.83 | $96.05 | $100.39 | $100.39 | 999,747 |
| 2022-03-23 | $92.69 | $101.49 | $90.40 | $96.41 | $96.41 | 472,550 |
| 2022-03-22 | $89.63 | $97.88 | $88.03 | $94.52 | $94.52 | 630,195 |
| 2022-03-21 | $93.19 | $93.29 | $85.46 | $89.63 | $89.63 | 445,981 |
| 2022-03-18 | $80.94 | $91.60 | $79.55 | $88.68 | $88.68 | 778,680 |
| 2022-03-17 | $78.28 | $82.15 | $77.69 | $81.29 | $81.29 | 586,755 |
| 2022-03-16 | $70.88 | $78.78 | $70.07 | $78.59 | $78.59 | 473,865 |
| 2022-03-15 | $67.89 | $69.57 | $64.81 | $68.11 | $68.11 | 343,274 |
| 2022-03-14 | $75.17 | $75.17 | $66.29 | $66.99 | $66.99 | 357,457 |
| 2022-03-11 | $80.84 | $81.00 | $76.42 | $76.70 | $76.70 | 223,160 |
| 2022-03-10 | $77.53 | $82.12 | $77.49 | $80.50 | $80.50 | 274,734 |
| 2022-03-09 | $81.50 | $83.97 | $79.35 | $80.09 | $80.09 | 600,613 |
| 2022-03-08 | $75.30 | $82.90 | $71.64 | $79.99 | $79.99 | 1,163,075 |
| 2022-03-07 | $74.70 | $85.62 | $74.00 | $79.03 | $79.03 | 935,975 |
| 2022-03-04 | $72.00 | $82.00 | $71.26 | $74.68 | $74.68 | 796,165 |
| 2022-03-03 | $76.47 | $76.80 | $70.67 | $71.38 | $71.38 | 499,710 |
| 2022-03-02 | $83.50 | $83.50 | $74.28 | $76.97 | $76.97 | 598,416 |
| 2022-03-01 | $86.74 | $88.44 | $83.05 | $83.33 | $83.33 | 310,633 |
| 2022-02-28 | $87.20 | $89.56 | $84.69 | $86.29 | $86.29 | 573,348 |
| 2022-02-25 | $87.45 | $88.57 | $82.18 | $87.96 | $87.96 | 315,788 |
| 2022-02-24 | $81.23 | $87.11 | $80.23 | $85.76 | $85.76 | 528,084 |
| 2022-02-23 | $87.51 | $88.32 | $83.17 | $84.25 | $84.25 | 242,803 |
| 2022-02-22 | $89.47 | $93.25 | $83.60 | $85.19 | $85.19 | 422,658 |
| 2022-02-18 | $92.19 | $94.67 | $88.27 | $91.00 | $91.00 | 179,887 |
| 2022-02-17 | $92.60 | $96.97 | $92.41 | $93.00 | $93.00 | 226,318 |
| 2022-02-16 | $99.26 | $100.60 | $92.93 | $93.63 | $93.63 | 366,873 |
| 2022-02-15 | $97.53 | $102.19 | $95.71 | $101.67 | $101.67 | 195,442 |
| 2022-02-14 | $93.35 | $96.79 | $91.63 | $95.16 | $95.16 | 227,710 |
| 2022-02-11 | $96.32 | $100.57 | $93.38 | $94.00 | $94.00 | 315,355 |
| 2022-02-10 | $98.21 | $102.43 | $95.81 | $96.41 | $96.41 | 189,469 |
| 2022-02-09 | $99.55 | $102.15 | $97.98 | $101.54 | $101.54 | 258,971 |
| 2022-02-08 | $94.11 | $99.10 | $93.67 | $98.28 | $98.28 | 138,963 |
| 2022-02-07 | $91.55 | $96.15 | $90.23 | $94.24 | $94.24 | 359,524 |
| 2022-02-04 | $84.20 | $92.69 | $84.00 | $91.48 | $91.48 | 502,652 |
| 2022-02-03 | $92.51 | $93.25 | $83.10 | $84.53 | $84.53 | 634,049 |
| 2022-02-02 | $100.20 | $100.34 | $91.54 | $93.82 | $93.82 | 397,245 |
| 2022-02-01 | $100.00 | $100.39 | $96.17 | $99.85 | $99.85 | 282,738 |
| 2022-01-31 | $92.00 | $101.20 | $92.00 | $100.01 | $100.01 | 461,216 |
| 2022-01-28 | $86.98 | $93.78 | $82.51 | $91.83 | $91.83 | 347,316 |
| 2022-01-27 | $93.18 | $93.21 | $85.27 | $86.88 | $86.88 | 346,597 |
| 2022-01-26 | $92.49 | $97.75 | $90.75 | $91.87 | $91.87 | 391,883 |
| 2022-01-25 | $87.00 | $92.80 | $85.26 | $89.51 | $89.51 | 357,861 |
| 2022-01-24 | $85.00 | $89.25 | $78.05 | $89.00 | $89.00 | 832,446 |
| 2022-01-21 | $89.93 | $91.06 | $85.00 | $85.71 | $85.71 | 210,071 |
| 2022-01-20 | $89.60 | $94.83 | $89.33 | $89.93 | $89.93 | 340,018 |
| 2022-01-19 | $86.50 | $90.83 | $85.00 | $87.70 | $87.70 | 256,797 |
| 2022-01-18 | $92.33 | $92.42 | $86.10 | $86.30 | $86.30 | 338,917 |
| 2022-01-14 | $90.78 | $92.81 | $89.98 | $92.63 | $92.63 | 202,107 |
| 2022-01-13 | $101.21 | $102.02 | $90.43 | $91.83 | $91.83 | 471,301 |
| 2022-01-12 | $105.62 | $106.00 | $101.98 | $103.02 | $103.02 | 352,534 |
| 2022-01-11 | $101.90 | $106.67 | $101.90 | $104.31 | $104.31 | 186,259 |
| 2022-01-10 | $100.00 | $102.81 | $97.72 | $102.24 | $102.24 | 293,020 |
| 2022-01-07 | $102.00 | $104.54 | $99.05 | $102.19 | $102.19 | 263,190 |
| 2022-01-06 | $96.64 | $101.98 | $93.73 | $100.97 | $100.97 | 243,351 |
| 2022-01-05 | $105.34 | $106.31 | $95.57 | $97.49 | $97.49 | 482,203 |
| 2022-01-04 | $106.00 | $108.92 | $102.93 | $105.86 | $105.86 | 368,815 |
| 2022-01-03 | $106.40 | $108.12 | $103.88 | $105.07 | $105.07 | 303,673 |
| 2021-12-31 | $110.28 | $111.92 | $105.55 | $106.11 | $106.11 | 283,162 |
| 2021-12-30 | $102.09 | $114.00 | $101.10 | $110.58 | $110.58 | 251,974 |
| 2021-12-29 | $108.10 | $108.10 | $100.34 | $102.38 | $102.38 | 271,439 |
| 2021-12-28 | $109.83 | $109.83 | $106.96 | $108.11 | $108.11 | 247,027 |
| 2021-12-27 | $108.08 | $111.65 | $106.60 | $110.25 | $110.25 | 252,569 |
| 2021-12-23 | $105.97 | $109.62 | $103.00 | $108.96 | $108.96 | 291,504 |
| 2021-12-22 | $106.36 | $108.26 | $102.67 | $105.03 | $105.03 | 266,422 |
| 2021-12-21 | $102.76 | $106.78 | $102.76 | $106.20 | $106.20 | 438,388 |
| 2021-12-20 | $103.04 | $105.65 | $101.01 | $103.00 | $103.00 | 426,223 |
| 2021-12-17 | $100.62 | $105.23 | $94.51 | $104.54 | $104.54 | 398,816 |
| 2021-12-16 | $103.14 | $107.15 | $102.04 | $102.92 | $102.92 | 621,555 |
| 2021-12-15 | $100.04 | $101.94 | $96.59 | $101.70 | $101.70 | 339,151 |
| 2021-12-14 | $95.82 | $101.94 | $95.01 | $100.57 | $100.57 | 529,926 |
| 2021-12-13 | $94.80 | $99.66 | $94.61 | $97.08 | $97.08 | 459,996 |
| 2021-12-10 | $99.96 | $101.97 | $94.61 | $95.69 | $95.69 | 367,769 |
| 2021-12-09 | $108.35 | $108.45 | $99.14 | $99.46 | $99.46 | 532,544 |
| 2021-12-08 | $110.15 | $110.73 | $107.37 | $108.58 | $108.58 | 969,749 |
| 2021-12-07 | $105.57 | $113.10 | $105.18 | $109.97 | $109.97 | 342,124 |
| 2021-12-06 | $107.28 | $107.28 | $98.00 | $101.57 | $101.57 | 1,106,093 |
| 2021-12-03 | $110.78 | $110.78 | $104.55 | $109.06 | $109.06 | 1,115,789 |
| 2021-12-02 | $106.24 | $112.85 | $103.04 | $109.71 | $109.71 | 241,945 |
| 2021-12-01 | $112.62 | $116.46 | $103.00 | $104.19 | $104.19 | 364,382 |
| 2021-11-30 | $117.91 | $119.74 | $109.47 | $110.19 | $110.19 | 852,487 |
| 2021-11-29 | $123.86 | $124.05 | $118.95 | $119.37 | $119.37 | 377,964 |
| 2021-11-26 | $118.71 | $124.90 | $116.55 | $122.58 | $122.58 | 247,047 |
| 2021-11-24 | $135.42 | $135.42 | $118.96 | $119.81 | $119.81 | 513,612 |
| 2021-11-23 | $133.78 | $137.40 | $131.50 | $135.82 | $135.82 | 735,776 |
| 2021-11-22 | $135.90 | $135.90 | $129.07 | $133.17 | $133.17 | 1,403,103 |
| 2021-11-19 | $132.95 | $136.58 | $132.41 | $135.96 | $135.96 | 441,090 |
| 2021-11-18 | $138.50 | $139.12 | $135.01 | $135.04 | $135.04 | 504,409 |
| 2021-11-17 | $136.69 | $145.00 | $136.69 | $141.28 | $141.28 | 798,150 |
| 2021-11-16 | $138.96 | $141.83 | $135.13 | $138.93 | $138.93 | 384,051 |
| 2021-11-15 | $147.96 | $151.05 | $137.70 | $140.48 | $140.48 | 1,683,830 |
| 2021-11-12 | $152.50 | $155.27 | $145.53 | $155.02 | $155.02 | 346,517 |
| 2021-11-11 | $174.10 | $174.65 | $148.51 | $151.51 | $151.51 | 394,613 |
| 2021-11-10 | $146.90 | $151.77 | $140.08 | $148.06 | $148.06 | 228,964 |
| 2021-11-09 | $153.89 | $157.25 | $146.29 | $146.73 | $146.73 | 178,078 |
| 2021-11-08 | $153.85 | $157.35 | $150.51 | $155.35 | $155.35 | 138,988 |
| 2021-11-05 | $160.23 | $167.33 | $152.72 | $153.73 | $153.73 | 204,592 |
| 2021-11-04 | $170.58 | $175.01 | $158.02 | $158.59 | $158.59 | 164,079 |
| 2021-11-03 | $168.21 | $175.00 | $165.57 | $169.12 | $169.12 | 130,887 |
| 2021-11-02 | $174.63 | $174.63 | $163.48 | $166.24 | $166.24 | 156,280 |
| 2021-11-01 | $174.77 | $175.04 | $168.43 | $175.04 | $175.04 | 75,106 |
| 2021-10-29 | $172.72 | $183.37 | $172.72 | $173.69 | $173.69 | 395,593 |
| 2021-10-28 | $176.06 | $182.31 | $171.01 | $172.83 | $172.83 | 123,434 |
| 2021-10-27 | $188.05 | $190.00 | $173.70 | $175.29 | $175.29 | 104,718 |
| 2021-10-26 | $189.37 | $190.84 | $183.31 | $188.05 | $188.05 | 100,068 |
| 2021-10-25 | $178.26 | $191.82 | $174.17 | $187.48 | $187.48 | 198,151 |
| 2021-10-22 | $178.50 | $183.91 | $176.23 | $178.26 | $178.26 | 224,416 |
| 2021-10-21 | $157.37 | $179.97 | $154.01 | $178.14 | $178.14 | 374,355 |
| 2021-10-20 | $165.75 | $167.42 | $155.16 | $157.91 | $157.91 | 126,271 |
| 2021-10-19 | $157.51 | $168.96 | $157.50 | $165.69 | $165.69 | 155,387 |
| 2021-10-18 | $157.14 | $164.81 | $153.03 | $157.34 | $157.34 | 163,648 |
| 2021-10-15 | $169.27 | $173.86 | $154.34 | $156.70 | $156.70 | 136,402 |
| 2021-10-14 | $182.71 | $186.77 | $167.68 | $168.59 | $168.59 | 144,364 |
| 2021-10-13 | $172.05 | $181.79 | $171.68 | $180.00 | $180.00 | 134,058 |
| 2021-10-12 | $166.31 | $170.74 | $162.36 | $170.74 | $170.74 | 222,452 |
| 2021-10-11 | $168.73 | $169.80 | $162.18 | $165.00 | $165.00 | 211,437 |
| 2021-10-08 | $157.34 | $168.60 | $157.34 | $166.52 | $166.52 | 276,174 |
| 2021-10-07 | $143.97 | $160.86 | $143.97 | $156.86 | $156.86 | 270,932 |
| 2021-10-06 | $144.47 | $144.47 | $136.07 | $141.45 | $141.45 | 421,849 |
| 2021-10-05 | $152.30 | $156.02 | $142.51 | $144.85 | $144.85 | 200,593 |
| 2021-10-04 | $159.01 | $159.16 | $147.11 | $150.87 | $150.87 | 205,684 |
| 2021-10-01 | $167.01 | $171.45 | $158.40 | $160.58 | $160.58 | 176,385 |
| 2021-09-30 | $167.23 | $171.61 | $162.54 | $166.36 | $166.36 | 105,221 |
| 2021-09-29 | $176.44 | $176.44 | $167.24 | $168.89 | $168.89 | 127,901 |
| 2021-09-28 | $184.24 | $186.84 | $171.46 | $171.73 | $171.73 | 178,279 |
| 2021-09-27 | $199.99 | $201.94 | $188.11 | $189.38 | $189.38 | 115,101 |
| 2021-09-24 | $202.23 | $204.36 | $198.51 | $199.37 | $199.37 | 104,275 |
| 2021-09-23 | $202.21 | $203.62 | $198.12 | $202.69 | $202.69 | 102,941 |
| 2021-09-22 | $201.65 | $205.00 | $200.25 | $201.86 | $201.86 | 301,716 |
| 2021-09-21 | $183.79 | $202.04 | $181.90 | $200.21 | $200.21 | 340,875 |
| 2021-09-20 | $178.00 | $183.50 | $174.60 | $181.70 | $181.70 | 410,162 |
| 2021-09-17 | $185.20 | $191.50 | $183.05 | $184.98 | $184.98 | 697,706 |
| 2021-09-16 | $158.57 | $185.85 | $158.00 | $185.00 | $185.00 | 437,427 |
| 2021-09-15 | $161.33 | $164.16 | $158.60 | $160.29 | $160.29 | 303,654 |
| 2021-09-14 | $159.00 | $166.46 | $159.00 | $160.09 | $160.09 | 310,362 |
| 2021-09-13 | $174.45 | $174.66 | $158.22 | $158.71 | $158.71 | 279,674 |
| 2021-09-10 | $171.97 | $181.27 | $170.49 | $173.37 | $173.37 | 332,463 |
| 2021-09-09 | $156.73 | $170.58 | $155.02 | $169.75 | $169.75 | 205,939 |
| 2021-09-08 | $163.38 | $163.58 | $153.66 | $158.11 | $158.11 | 230,643 |
| 2021-09-07 | $164.83 | $164.83 | $158.02 | $163.38 | $163.38 | 226,251 |
| 2021-09-03 | $149.00 | $163.84 | $146.56 | $163.06 | $163.06 | 316,140 |
| 2021-09-02 | $138.17 | $152.77 | $136.60 | $152.09 | $152.09 | 400,190 |
| 2021-09-01 | $130.00 | $137.72 | $128.94 | $137.48 | $137.48 | 139,226 |
| 2021-08-31 | $127.16 | $130.81 | $125.40 | $129.56 | $129.56 | 209,065 |
| 2021-08-30 | $121.04 | $128.80 | $119.40 | $128.70 | $128.70 | 221,748 |
| 2021-08-27 | $119.80 | $120.78 | $118.55 | $120.10 | $120.10 | 188,407 |
| 2021-08-26 | $127.43 | $128.00 | $119.68 | $120.00 | $120.00 | 250,818 |
| 2021-08-25 | $127.28 | $130.58 | $126.29 | $127.33 | $127.33 | 113,375 |
| 2021-08-24 | $123.69 | $130.62 | $123.69 | $127.16 | $127.16 | 226,091 |
| 2021-08-23 | $125.26 | $126.00 | $123.00 | $124.01 | $124.01 | 151,922 |
| 2021-08-20 | $126.50 | $127.40 | $125.01 | $126.03 | $126.03 | 132,046 |
| 2021-08-19 | $130.78 | $131.00 | $125.10 | $126.16 | $126.16 | 303,141 |
| 2021-08-18 | $133.40 | $133.97 | $129.14 | $131.50 | $131.50 | 341,757 |
| 2021-08-17 | $135.39 | $136.13 | $132.20 | $133.48 | $133.48 | 245,279 |
| 2021-08-16 | $137.11 | $137.99 | $133.37 | $135.00 | $135.00 | 171,438 |
| 2021-08-13 | $134.00 | $137.79 | $131.74 | $136.63 | $136.63 | 156,183 |
| 2021-08-12 | $135.50 | $137.21 | $130.16 | $133.80 | $133.80 | 365,432 |
| 2021-08-11 | $140.50 | $142.97 | $135.40 | $135.96 | $135.96 | 324,805 |
| 2021-08-10 | $138.60 | $141.50 | $138.60 | $140.00 | $140.00 | 233,674 |
| 2021-08-09 | $135.00 | $138.53 | $135.00 | $138.25 | $138.25 | 353,739 |
| 2021-08-06 | $140.10 | $141.86 | $132.40 | $134.38 | $134.38 | 425,188 |
| 2021-08-05 | $139.01 | $152.84 | $137.01 | $146.00 | $146.00 | 724,944 |
| 2021-08-04 | $136.47 | $142.35 | $135.90 | $141.50 | $141.50 | 475,890 |
| 2021-08-03 | $143.16 | $146.99 | $138.01 | $139.86 | $139.86 | 740,097 |
| 2021-08-02 | $140.00 | $147.25 | $134.72 | $143.80 | $143.80 | 586,661 |
| 2021-07-30 | $135.18 | $141.40 | $128.50 | $140.25 | $140.25 | 617,792 |
| 2021-07-29 | $137.00 | $139.00 | $132.00 | $134.44 | $134.44 | 693,874 |
| 2021-07-28 | $141.40 | $145.00 | $130.00 | $139.01 | $139.01 | 2,887,918 |
Duolingo Inc - Class A (DUOL) News Headlines
.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025.jpg)
Stocks making the biggest moves after hours: Dell, Autodesk, Duolingo, NetApp and more
These are the stocks posting the largest moves in extended trading.
cnbc.com Feb. 27, 2025.jpg)
Duolingo forecasts annual revenue above estimates on strong adoption of AI features
None
reuters.com Feb. 27, 2025Recent Duolingo Inc - Class A (DUOL) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Duolingo Inc - Class A (DUOL) 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 |