Bank of Montreal (FNGU) Exchange: NYSE ARCA
Data as of April 26, 2024
$305.55 ($24.05) 8.54%
Bank of Montreal - Daily Information
Click for more stock information on Bank of Montreal.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $301.10 |
| Previous Close | $305.55 |
| High | $308.90 |
| Low | $295.03 |
| Adjusted Open | $301.10 |
| Previous Adjusted Close | $305.55 |
| Adjusted High | $308.90 |
| Adjusted Low | $295.03 |
About Bank of Montreal (FNGU)
BMO REX MicroSectors FANG Index 3X Leveraged Exchange Traded Notes
Invest in Bank of Montreal (FNGU)
Historical Stock Data for Bank of Montreal (FNGU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $301.10 | $308.90 | $295.03 | $305.55 | $305.55 | 1,438,450 |
| 2024-04-25 | $258.67 | $283.00 | $255.66 | $281.50 | $281.50 | 2,161,138 |
| 2024-04-24 | $294.25 | $296.66 | $278.74 | $286.57 | $286.57 | 1,437,217 |
| 2024-04-23 | $269.33 | $282.26 | $268.21 | $280.13 | $280.13 | 1,087,945 |
| 2024-04-22 | $259.25 | $268.49 | $252.33 | $262.80 | $262.80 | 945,928 |
| 2024-04-19 | $281.38 | $281.72 | $253.46 | $257.95 | $257.95 | 1,610,528 |
| 2024-04-18 | $296.24 | $303.00 | $288.50 | $290.00 | $290.00 | 895,844 |
| 2024-04-17 | $314.20 | $315.00 | $294.28 | $297.19 | $297.19 | 1,254,294 |
| 2024-04-16 | $307.27 | $315.01 | $304.79 | $309.18 | $309.18 | 917,528 |
| 2024-04-15 | $342.98 | $342.98 | $309.05 | $310.40 | $310.40 | 1,370,134 |
| 2024-04-12 | $341.74 | $347.49 | $332.50 | $336.73 | $336.73 | 1,325,703 |
| 2024-04-11 | $332.62 | $354.87 | $327.56 | $352.69 | $352.69 | 1,434,383 |
| 2024-04-10 | $320.20 | $329.23 | $318.88 | $327.05 | $327.05 | 917,141 |
| 2024-04-09 | $337.00 | $338.10 | $322.15 | $332.25 | $332.25 | 970,514 |
| 2024-04-08 | $334.05 | $337.99 | $326.41 | $331.00 | $331.00 | 523,900 |
| 2024-04-05 | $321.32 | $336.54 | $319.00 | $329.20 | $329.20 | 989,045 |
| 2024-04-04 | $336.60 | $346.32 | $315.50 | $316.05 | $316.05 | 1,066,264 |
| 2024-04-03 | $317.01 | $331.92 | $317.01 | $328.60 | $328.60 | 579,857 |
| 2024-04-02 | $315.00 | $323.89 | $311.54 | $323.15 | $323.15 | 687,061 |
| 2024-04-01 | $328.57 | $338.50 | $325.92 | $332.60 | $332.60 | 678,659 |
| 2024-03-28 | $330.90 | $332.23 | $325.00 | $327.00 | $327.00 | 407,478 |
| 2024-03-27 | $340.51 | $340.51 | $323.80 | $331.36 | $331.36 | 631,836 |
| 2024-03-26 | $343.41 | $347.20 | $332.50 | $333.11 | $333.11 | 539,553 |
| 2024-03-25 | $332.45 | $340.30 | $330.49 | $337.20 | $337.20 | 488,624 |
| 2024-03-22 | $329.97 | $341.61 | $328.52 | $339.47 | $339.47 | 601,305 |
| 2024-03-21 | $347.17 | $348.58 | $331.95 | $332.64 | $332.64 | 1,071,462 |
| 2024-03-20 | $321.22 | $336.19 | $317.43 | $333.60 | $333.60 | 1,207,436 |
| 2024-03-19 | $306.50 | $318.32 | $298.51 | $317.85 | $317.85 | 963,700 |
| 2024-03-18 | $316.05 | $323.15 | $312.13 | $314.00 | $314.00 | 1,011,634 |
| 2024-03-15 | $305.65 | $309.00 | $297.59 | $299.48 | $299.48 | 1,077,536 |
| 2024-03-14 | $316.69 | $319.83 | $305.00 | $310.86 | $310.86 | 1,084,298 |
| 2024-03-13 | $318.26 | $318.50 | $309.93 | $314.04 | $314.04 | 906,573 |
| 2024-03-12 | $309.86 | $322.18 | $300.00 | $321.63 | $321.63 | 1,391,136 |
| 2024-03-11 | $305.74 | $310.85 | $297.00 | $301.74 | $301.74 | 1,010,525 |
| 2024-03-08 | $339.35 | $346.58 | $307.57 | $311.47 | $311.47 | 1,800,689 |
| 2024-03-07 | $319.37 | $335.50 | $315.62 | $333.63 | $333.63 | 1,133,406 |
| 2024-03-06 | $320.26 | $321.50 | $305.81 | $311.37 | $311.37 | 1,447,173 |
| 2024-03-05 | $322.15 | $322.34 | $302.16 | $308.81 | $308.81 | 1,447,398 |
| 2024-03-04 | $341.28 | $341.89 | $330.67 | $331.32 | $331.32 | 1,186,322 |
| 2024-03-01 | $326.91 | $344.22 | $326.79 | $341.80 | $341.80 | 1,062,735 |
| 2024-02-29 | $318.59 | $325.49 | $309.74 | $322.30 | $322.30 | 1,433,971 |
| 2024-02-28 | $332.54 | $337.50 | $328.00 | $330.80 | $330.80 | 996,718 |
| 2024-02-27 | $338.82 | $341.06 | $331.99 | $338.46 | $338.46 | 810,585 |
| 2024-02-26 | $337.37 | $341.55 | $331.70 | $334.82 | $334.82 | 669,167 |
| 2024-02-23 | $346.00 | $351.25 | $331.00 | $335.48 | $335.48 | 1,473,224 |
| 2024-02-22 | $325.80 | $340.27 | $321.00 | $337.50 | $337.50 | 1,530,699 |
| 2024-02-21 | $294.36 | $297.35 | $286.85 | $296.73 | $296.73 | 1,145,714 |
| 2024-02-20 | $308.51 | $312.50 | $289.21 | $299.60 | $299.60 | 1,700,081 |
| 2024-02-16 | $328.57 | $328.81 | $313.52 | $316.90 | $316.90 | 1,148,202 |
| 2024-02-15 | $324.42 | $328.17 | $316.02 | $327.02 | $327.02 | 970,080 |
| 2024-02-14 | $316.98 | $325.88 | $310.11 | $325.62 | $325.62 | 1,409,739 |
| 2024-02-13 | $298.92 | $316.58 | $294.98 | $307.19 | $307.19 | 1,625,214 |
| 2024-02-12 | $328.40 | $337.22 | $318.48 | $320.65 | $320.65 | 1,360,247 |
| 2024-02-09 | $319.02 | $330.10 | $317.38 | $329.29 | $329.29 | 1,079,864 |
| 2024-02-08 | $310.77 | $318.47 | $309.00 | $312.50 | $312.50 | 1,177,806 |
| 2024-02-07 | $299.38 | $311.65 | $298.01 | $309.91 | $309.91 | 1,401,822 |
| 2024-02-06 | $302.29 | $304.74 | $286.66 | $294.30 | $294.30 | 1,144,172 |
| 2024-02-05 | $301.26 | $306.56 | $287.97 | $299.46 | $299.46 | 1,288,096 |
| 2024-02-02 | $282.13 | $303.50 | $277.36 | $300.75 | $300.75 | 2,397,517 |
| 2024-02-01 | $257.01 | $264.19 | $256.11 | $262.83 | $262.83 | 1,253,361 |
| 2024-01-31 | $258.84 | $265.84 | $250.20 | $251.71 | $251.71 | 1,650,279 |
| 2024-01-30 | $282.79 | $284.72 | $273.31 | $274.89 | $274.89 | 1,153,561 |
| 2024-01-29 | $271.05 | $283.83 | $269.05 | $283.04 | $283.04 | 1,189,180 |
| 2024-01-26 | $269.66 | $276.07 | $267.91 | $269.55 | $269.55 | 903,218 |
| 2024-01-25 | $275.66 | $279.58 | $264.44 | $271.70 | $271.70 | 1,557,791 |
| 2024-01-24 | $274.30 | $286.73 | $273.10 | $274.43 | $274.43 | 2,071,674 |
| 2024-01-23 | $256.89 | $261.36 | $251.90 | $260.04 | $260.04 | 938,114 |
| 2024-01-22 | $257.53 | $261.00 | $252.45 | $253.66 | $253.66 | 1,437,300 |
| 2024-01-19 | $240.78 | $251.75 | $238.68 | $251.69 | $251.69 | 1,730,496 |
| 2024-01-18 | $234.39 | $238.19 | $229.10 | $236.30 | $236.30 | 1,654,347 |
| 2024-01-17 | $226.47 | $228.00 | $216.78 | $227.21 | $227.21 | 1,367,384 |
| 2024-01-16 | $230.80 | $236.94 | $227.84 | $231.28 | $231.28 | 1,231,478 |
| 2024-01-12 | $234.42 | $238.88 | $232.25 | $233.84 | $233.84 | 1,092,986 |
| 2024-01-11 | $238.94 | $243.52 | $227.30 | $235.83 | $235.83 | 1,820,199 |
| 2024-01-10 | $228.72 | $237.24 | $227.47 | $233.81 | $233.81 | 1,416,702 |
| 2024-01-09 | $221.06 | $229.71 | $219.30 | $227.16 | $227.16 | 1,252,957 |
| 2024-01-08 | $211.54 | $226.20 | $211.08 | $225.45 | $225.45 | 1,582,137 |
| 2024-01-05 | $206.50 | $213.06 | $206.00 | $208.59 | $208.59 | 1,625,075 |
| 2024-01-04 | $206.28 | $212.98 | $204.92 | $205.18 | $205.18 | 1,320,871 |
| 2024-01-03 | $210.37 | $214.33 | $207.73 | $208.83 | $208.83 | 1,454,553 |
| 2024-01-02 | $225.91 | $227.59 | $210.55 | $216.56 | $216.56 | 1,669,843 |
| 2023-12-29 | $238.50 | $239.44 | $229.09 | $232.89 | $232.89 | 1,190,385 |
| 2023-12-28 | $242.20 | $243.11 | $237.64 | $238.25 | $238.25 | 575,684 |
| 2023-12-27 | $239.90 | $242.78 | $238.13 | $239.45 | $239.45 | 1,033,963 |
| 2023-12-26 | $236.27 | $239.87 | $235.51 | $238.77 | $238.77 | 719,427 |
| 2023-12-22 | $239.38 | $240.59 | $231.00 | $234.53 | $234.53 | 1,022,674 |
| 2023-12-21 | $236.00 | $238.18 | $229.91 | $237.01 | $237.01 | 1,633,419 |
| 2023-12-20 | $238.94 | $245.16 | $228.19 | $228.20 | $228.20 | 1,979,320 |
| 2023-12-19 | $236.21 | $239.30 | $235.22 | $239.20 | $239.20 | 1,122,715 |
| 2023-12-18 | $226.35 | $238.06 | $225.68 | $235.38 | $235.38 | 1,366,994 |
| 2023-12-15 | $219.09 | $228.16 | $218.70 | $224.90 | $224.90 | 1,657,269 |
| 2023-12-14 | $221.86 | $223.90 | $214.27 | $220.97 | $220.97 | 1,699,821 |
| 2023-12-13 | $212.77 | $221.75 | $211.54 | $219.29 | $219.29 | 2,143,133 |
| 2023-12-12 | $203.10 | $212.25 | $202.50 | $212.14 | $212.14 | 1,570,903 |
| 2023-12-11 | $200.88 | $206.40 | $198.12 | $205.25 | $205.25 | 1,452,854 |
| 2023-12-08 | $194.84 | $204.36 | $194.84 | $203.62 | $203.62 | 1,463,858 |
| 2023-12-07 | $191.48 | $198.80 | $190.88 | $197.86 | $197.86 | 1,511,496 |
| 2023-12-06 | $198.20 | $198.75 | $187.04 | $187.45 | $187.45 | 1,535,811 |
| 2023-12-05 | $186.12 | $196.51 | $186.11 | $193.60 | $193.60 | 1,593,563 |
| 2023-12-04 | $190.00 | $191.51 | $183.75 | $189.85 | $189.85 | 1,740,101 |
| 2023-12-01 | $196.20 | $199.00 | $191.98 | $197.60 | $197.60 | 1,291,454 |
| 2023-11-30 | $205.61 | $206.75 | $194.76 | $200.03 | $200.03 | 1,659,432 |
| 2023-11-29 | $208.35 | $210.41 | $201.31 | $201.70 | $201.70 | 1,386,911 |
| 2023-11-28 | $199.76 | $205.00 | $197.81 | $204.81 | $204.81 | 1,202,108 |
| 2023-11-27 | $202.55 | $206.55 | $201.31 | $201.78 | $201.78 | 857,707 |
| 2023-11-24 | $203.54 | $204.98 | $200.75 | $203.20 | $203.20 | 419,644 |
| 2023-11-22 | $206.69 | $211.12 | $202.56 | $204.50 | $204.50 | 1,349,252 |
| 2023-11-21 | $201.68 | $205.10 | $199.81 | $204.20 | $204.20 | 1,376,752 |
| 2023-11-20 | $196.49 | $207.60 | $196.49 | $206.45 | $206.45 | 1,744,133 |
| 2023-11-17 | $195.32 | $198.40 | $192.63 | $197.24 | $197.24 | 1,196,560 |
| 2023-11-16 | $193.70 | $197.36 | $191.51 | $196.59 | $196.59 | 1,302,795 |
| 2023-11-15 | $199.98 | $200.83 | $192.75 | $196.40 | $196.40 | 1,813,150 |
| 2023-11-14 | $194.02 | $198.21 | $192.82 | $196.14 | $196.14 | 2,454,324 |
| 2023-11-13 | $182.34 | $186.24 | $178.69 | $183.60 | $183.60 | 1,742,858 |
| 2023-11-10 | $172.54 | $184.73 | $170.50 | $184.51 | $184.51 | 2,318,514 |
| 2023-11-09 | $176.20 | $179.08 | $169.38 | $170.51 | $170.51 | 2,127,188 |
| 2023-11-08 | $173.89 | $175.50 | $170.56 | $175.06 | $175.06 | 1,944,926 |
| 2023-11-07 | $167.45 | $174.49 | $165.57 | $173.05 | $173.05 | 2,334,512 |
| 2023-11-06 | $163.36 | $165.75 | $158.51 | $163.29 | $163.29 | 1,764,074 |
| 2023-11-03 | $156.70 | $163.13 | $155.59 | $162.05 | $162.05 | 2,242,456 |
| 2023-11-02 | $154.63 | $156.13 | $150.61 | $154.68 | $154.68 | 2,205,689 |
| 2023-11-01 | $141.35 | $149.00 | $140.96 | $148.60 | $148.60 | 2,833,612 |
| 2023-10-31 | $138.61 | $140.25 | $133.35 | $139.57 | $139.57 | 1,660,279 |
| 2023-10-30 | $137.52 | $142.20 | $135.51 | $138.85 | $138.85 | 2,717,195 |
| 2023-10-27 | $135.00 | $137.28 | $131.10 | $133.78 | $133.78 | 2,610,980 |
| 2023-10-26 | $137.95 | $139.73 | $125.85 | $128.94 | $128.94 | 4,225,321 |
| 2023-10-25 | $152.00 | $152.54 | $139.46 | $140.40 | $140.40 | 2,940,612 |
| 2023-10-24 | $153.34 | $157.00 | $150.40 | $155.70 | $155.70 | 2,349,961 |
| 2023-10-23 | $143.75 | $153.99 | $140.62 | $150.00 | $150.00 | 2,722,785 |
| 2023-10-20 | $153.98 | $155.01 | $144.75 | $145.34 | $145.34 | 2,633,125 |
| 2023-10-19 | $159.60 | $162.50 | $152.96 | $154.14 | $154.14 | 2,586,927 |
| 2023-10-18 | $160.17 | $163.98 | $151.50 | $153.59 | $153.59 | 2,386,083 |
| 2023-10-17 | $161.73 | $167.85 | $157.14 | $164.33 | $164.33 | 2,280,418 |
| 2023-10-16 | $163.25 | $170.80 | $162.30 | $169.46 | $169.46 | 1,940,466 |
| 2023-10-13 | $172.49 | $173.79 | $160.29 | $161.96 | $161.96 | 2,553,296 |
| 2023-10-12 | $173.50 | $178.85 | $168.33 | $172.11 | $172.11 | 2,527,312 |
| 2023-10-11 | $171.10 | $174.94 | $169.10 | $173.86 | $173.86 | 2,163,346 |
| 2023-10-10 | $168.20 | $175.48 | $167.76 | $168.73 | $168.73 | 2,205,413 |
| 2023-10-09 | $160.47 | $169.48 | $157.93 | $167.89 | $167.89 | 2,208,008 |
| 2023-10-06 | $148.78 | $166.39 | $148.50 | $165.35 | $165.35 | 2,454,871 |
| 2023-10-05 | $154.88 | $156.08 | $148.73 | $154.02 | $154.02 | 2,054,659 |
| 2023-10-04 | $147.78 | $155.64 | $147.78 | $154.57 | $154.57 | 2,226,528 |
| 2023-10-03 | $152.60 | $157.10 | $144.30 | $146.43 | $146.43 | 2,485,963 |
| 2023-10-02 | $150.10 | $158.55 | $149.12 | $155.96 | $155.96 | 2,125,820 |
| 2023-09-29 | $154.38 | $156.98 | $148.17 | $150.13 | $150.13 | 2,490,363 |
| 2023-09-28 | $142.02 | $150.83 | $139.44 | $148.69 | $148.69 | 2,536,292 |
| 2023-09-27 | $145.43 | $147.19 | $138.00 | $143.43 | $143.43 | 2,607,061 |
| 2023-09-26 | $148.08 | $149.09 | $142.44 | $143.74 | $143.74 | 2,367,104 |
| 2023-09-25 | $147.25 | $152.32 | $145.10 | $151.80 | $151.80 | 1,491,417 |
| 2023-09-22 | $152.15 | $155.32 | $147.60 | $148.55 | $148.55 | 2,058,132 |
| 2023-09-21 | $153.41 | $155.50 | $148.66 | $148.85 | $148.85 | 2,580,519 |
| 2023-09-20 | $172.00 | $172.90 | $160.41 | $160.65 | $160.65 | 1,696,747 |
| 2023-09-19 | $169.86 | $172.33 | $164.97 | $170.85 | $170.85 | 1,289,995 |
| 2023-09-18 | $169.63 | $173.61 | $168.63 | $171.91 | $171.91 | 932,970 |
| 2023-09-15 | $183.07 | $184.24 | $171.41 | $173.45 | $173.45 | 1,833,642 |
| 2023-09-14 | $186.43 | $187.17 | $179.89 | $184.55 | $184.55 | 1,218,467 |
| 2023-09-13 | $181.32 | $186.83 | $179.32 | $183.48 | $183.48 | 1,714,867 |
| 2023-09-12 | $186.48 | $190.21 | $180.85 | $181.38 | $181.38 | 1,372,741 |
| 2023-09-11 | $185.59 | $191.10 | $182.15 | $190.00 | $190.00 | 1,749,731 |
| 2023-09-08 | $179.00 | $184.87 | $177.34 | $178.99 | $178.99 | 1,439,454 |
| 2023-09-07 | $170.34 | $178.78 | $168.45 | $177.94 | $177.94 | 1,490,740 |
| 2023-09-06 | $187.00 | $188.72 | $176.10 | $180.51 | $180.51 | 1,764,042 |
| 2023-09-05 | $180.94 | $190.79 | $180.65 | $188.80 | $188.80 | 1,550,265 |
| 2023-09-01 | $189.00 | $189.64 | $180.29 | $182.88 | $182.88 | 2,243,076 |
| 2023-08-31 | $182.12 | $188.16 | $181.22 | $183.76 | $183.76 | 1,715,805 |
| 2023-08-30 | $179.32 | $184.86 | $175.67 | $182.22 | $182.22 | 2,204,381 |
| 2023-08-29 | $162.84 | $180.08 | $162.53 | $179.00 | $179.00 | 2,613,568 |
| 2023-08-28 | $165.51 | $167.41 | $159.05 | $163.94 | $163.94 | 1,784,594 |
| 2023-08-25 | $158.56 | $166.05 | $151.70 | $161.81 | $161.81 | 3,489,526 |
| 2023-08-24 | $182.95 | $182.95 | $157.60 | $157.83 | $157.83 | 3,057,002 |
| 2023-08-23 | $163.95 | $175.81 | $163.35 | $173.20 | $173.20 | 2,619,950 |
| 2023-08-22 | $169.79 | $169.87 | $160.35 | $162.00 | $162.00 | 2,193,142 |
| 2023-08-21 | $154.80 | $164.50 | $153.53 | $163.62 | $163.62 | 2,068,503 |
| 2023-08-18 | $145.82 | $152.95 | $143.18 | $150.91 | $150.91 | 3,171,914 |
| 2023-08-17 | $161.51 | $162.37 | $151.61 | $152.75 | $152.75 | 1,914,320 |
| 2023-08-16 | $167.41 | $169.09 | $160.20 | $160.36 | $160.36 | 1,574,725 |
| 2023-08-15 | $174.12 | $176.33 | $167.85 | $168.93 | $168.93 | 1,468,158 |
| 2023-08-14 | $163.31 | $174.82 | $161.03 | $174.78 | $174.78 | 1,715,227 |
| 2023-08-11 | $167.66 | $170.65 | $163.73 | $166.34 | $166.34 | 1,821,554 |
| 2023-08-10 | $175.28 | $183.14 | $170.16 | $172.63 | $172.63 | 2,823,444 |
| 2023-08-09 | $183.99 | $184.44 | $169.19 | $171.93 | $171.93 | 2,216,527 |
| 2023-08-08 | $184.87 | $186.67 | $177.58 | $183.14 | $183.14 | 1,489,350 |
| 2023-08-07 | $189.87 | $192.21 | $183.77 | $192.05 | $192.05 | 1,271,298 |
| 2023-08-04 | $193.90 | $198.74 | $186.16 | $186.92 | $186.92 | 3,142,408 |
| 2023-08-03 | $177.88 | $187.98 | $177.88 | $183.87 | $183.87 | 1,863,806 |
| 2023-08-02 | $196.98 | $196.98 | $177.09 | $182.60 | $182.60 | 3,893,761 |
| 2023-08-01 | $202.11 | $205.71 | $198.59 | $203.39 | $203.39 | 1,165,177 |
| 2023-07-31 | $203.61 | $206.53 | $201.20 | $204.95 | $204.95 | 1,244,681 |
| 2023-07-28 | $194.00 | $203.87 | $192.27 | $202.08 | $202.08 | 1,843,156 |
| 2023-07-27 | $201.31 | $203.14 | $184.77 | $186.60 | $186.60 | 2,370,828 |
| 2023-07-26 | $191.30 | $192.45 | $182.33 | $188.13 | $188.13 | 1,650,785 |
| 2023-07-25 | $189.47 | $194.80 | $188.64 | $191.81 | $191.81 | 1,763,654 |
| 2023-07-24 | $185.80 | $188.02 | $180.47 | $186.59 | $186.59 | 1,569,716 |
| 2023-07-21 | $195.12 | $195.19 | $183.44 | $185.15 | $185.15 | 2,298,919 |
| 2023-07-20 | $209.06 | $211.31 | $188.00 | $190.22 | $190.22 | 2,634,063 |
| 2023-07-19 | $227.24 | $228.00 | $218.71 | $221.03 | $221.03 | 1,957,012 |
| 2023-07-18 | $213.54 | $224.75 | $206.70 | $222.00 | $222.00 | 1,956,462 |
| 2023-07-17 | $210.00 | $214.99 | $207.10 | $213.66 | $213.66 | 1,482,586 |
| 2023-07-14 | $210.11 | $219.28 | $204.20 | $206.73 | $206.73 | 2,085,293 |
| 2023-07-13 | $200.00 | $209.70 | $199.36 | $208.69 | $208.69 | 1,790,029 |
| 2023-07-12 | $191.15 | $195.08 | $187.44 | $193.17 | $193.17 | 2,519,683 |
| 2023-07-11 | $181.98 | $184.57 | $177.68 | $183.73 | $183.73 | 1,434,005 |
| 2023-07-10 | $185.33 | $186.48 | $174.73 | $181.87 | $181.87 | 1,986,941 |
| 2023-07-07 | $189.37 | $194.56 | $186.10 | $186.53 | $186.53 | 1,848,273 |
| 2023-07-06 | $186.72 | $189.88 | $181.50 | $188.46 | $188.46 | 1,832,709 |
| 2023-07-05 | $190.34 | $196.39 | $190.07 | $192.91 | $192.91 | 1,701,048 |
| 2023-07-03 | $191.04 | $194.46 | $188.78 | $191.92 | $191.92 | 1,040,092 |
| 2023-06-30 | $184.30 | $191.00 | $183.57 | $187.21 | $187.21 | 2,580,207 |
| 2023-06-29 | $183.38 | $184.98 | $175.70 | $177.71 | $177.71 | 1,982,775 |
| 2023-06-28 | $174.06 | $187.77 | $174.06 | $182.03 | $182.03 | 2,957,790 |
| 2023-06-27 | $170.99 | $178.45 | $167.30 | $177.01 | $177.01 | 1,954,394 |
| 2023-06-26 | $182.00 | $187.50 | $166.02 | $166.51 | $166.51 | 2,117,055 |
| 2023-06-23 | $179.61 | $187.33 | $176.82 | $182.62 | $182.62 | 2,120,624 |
| 2023-06-22 | $174.64 | $186.98 | $173.72 | $186.79 | $186.79 | 2,237,938 |
| 2023-06-21 | $192.39 | $193.63 | $176.80 | $178.94 | $178.94 | 2,987,632 |
| 2023-06-20 | $188.00 | $195.32 | $185.12 | $193.21 | $193.21 | 1,791,759 |
| 2023-06-16 | $203.51 | $203.51 | $189.71 | $190.70 | $190.70 | 2,151,961 |
| 2023-06-15 | $187.50 | $201.18 | $185.20 | $197.99 | $197.99 | 2,072,619 |
| 2023-06-14 | $184.30 | $192.11 | $180.44 | $191.76 | $191.76 | 3,642,611 |
| 2023-06-13 | $185.83 | $186.96 | $178.00 | $184.09 | $184.09 | 2,143,285 |
| 2023-06-12 | $174.45 | $179.71 | $171.08 | $179.54 | $179.54 | 1,937,004 |
| 2023-06-09 | $171.81 | $177.28 | $168.14 | $170.06 | $170.06 | 3,056,938 |
| 2023-06-08 | $156.20 | $166.56 | $154.69 | $165.84 | $165.84 | 2,192,034 |
| 2023-06-07 | $174.01 | $178.50 | $154.95 | $156.73 | $156.73 | 3,871,361 |
| 2023-06-06 | $167.38 | $173.50 | $165.56 | $171.38 | $171.38 | 1,446,418 |
| 2023-06-05 | $164.21 | $173.17 | $164.20 | $168.44 | $168.44 | 1,635,000 |
| 2023-06-02 | $166.66 | $172.44 | $163.41 | $165.57 | $165.57 | 2,940,525 |
| 2023-06-01 | $152.48 | $164.71 | $151.26 | $162.09 | $162.09 | 2,463,081 |
| 2023-05-31 | $153.27 | $159.38 | $149.91 | $153.36 | $153.36 | 3,217,044 |
| 2023-05-30 | $160.49 | $162.58 | $154.15 | $157.38 | $157.38 | 3,743,533 |
| 2023-05-26 | $138.07 | $152.40 | $137.35 | $150.51 | $150.51 | 4,062,246 |
| 2023-05-25 | $138.48 | $139.99 | $133.87 | $137.35 | $137.35 | 3,024,865 |
| 2023-05-24 | $123.58 | $129.57 | $123.10 | $128.05 | $128.05 | 3,730,528 |
| 2023-05-23 | $129.17 | $133.79 | $126.61 | $126.91 | $126.91 | 3,148,240 |
| 2023-05-22 | $127.82 | $134.27 | $127.62 | $132.03 | $132.03 | 2,777,236 |
| 2023-05-19 | $132.00 | $132.79 | $127.40 | $128.93 | $128.93 | 3,391,131 |
| 2023-05-18 | $122.47 | $133.33 | $122.38 | $132.89 | $132.89 | 3,540,689 |
| 2023-05-17 | $115.36 | $121.07 | $114.88 | $120.44 | $120.44 | 2,736,849 |
| 2023-05-16 | $109.77 | $116.52 | $109.77 | $114.11 | $114.11 | 1,598,713 |
| 2023-05-15 | $109.16 | $111.62 | $107.32 | $111.06 | $111.06 | 2,643,124 |
| 2023-05-12 | $112.75 | $113.70 | $106.32 | $108.55 | $108.55 | 2,808,728 |
| 2023-05-11 | $110.42 | $113.32 | $109.02 | $112.18 | $112.18 | 2,590,905 |
| 2023-05-10 | $107.00 | $110.60 | $105.60 | $109.10 | $109.10 | 3,766,818 |
| 2023-05-09 | $102.54 | $104.52 | $102.36 | $103.23 | $103.23 | 1,754,896 |
| 2023-05-08 | $100.10 | $104.56 | $99.28 | $104.06 | $104.06 | 2,378,482 |
| 2023-05-05 | $94.87 | $100.50 | $94.20 | $99.23 | $99.23 | 3,646,346 |
| 2023-05-04 | $91.43 | $96.67 | $91.00 | $93.52 | $93.52 | 2,251,098 |
| 2023-05-03 | $92.35 | $95.94 | $90.56 | $91.08 | $91.08 | 2,978,283 |
| 2023-05-02 | $96.75 | $98.00 | $92.81 | $94.60 | $94.60 | 2,499,675 |
| 2023-05-01 | $97.30 | $98.32 | $94.39 | $97.02 | $97.02 | 2,150,357 |
| 2023-04-28 | $95.01 | $97.66 | $91.98 | $97.60 | $97.60 | 2,940,950 |
| 2023-04-27 | $92.38 | $96.69 | $90.67 | $96.24 | $96.24 | 2,932,982 |
| 2023-04-26 | $87.65 | $89.78 | $85.95 | $86.47 | $86.47 | 3,090,074 |
| 2023-04-25 | $87.01 | $87.19 | $81.64 | $81.77 | $81.77 | 2,712,929 |
| 2023-04-24 | $90.13 | $91.94 | $86.25 | $88.84 | $88.84 | 2,051,050 |
| 2023-04-21 | $89.58 | $90.93 | $87.33 | $90.32 | $90.32 | 2,370,019 |
| 2023-04-20 | $89.00 | $92.83 | $87.91 | $89.33 | $89.33 | 2,599,381 |
| 2023-04-19 | $90.55 | $94.72 | $90.13 | $93.50 | $93.50 | 2,505,987 |
| 2023-04-18 | $97.36 | $97.99 | $93.15 | $94.56 | $94.56 | 2,254,703 |
| 2023-04-17 | $93.50 | $95.23 | $90.99 | $94.59 | $94.59 | 2,206,956 |
| 2023-04-14 | $93.72 | $96.88 | $91.64 | $95.35 | $95.35 | 2,854,837 |
| 2023-04-13 | $92.01 | $96.39 | $91.87 | $95.55 | $95.55 | 2,599,875 |
| 2023-04-12 | $95.03 | $95.85 | $89.02 | $89.19 | $89.19 | 3,211,948 |
| 2023-04-11 | $95.48 | $96.17 | $91.93 | $92.78 | $92.78 | 2,013,420 |
| 2023-04-10 | $92.76 | $97.15 | $90.47 | $96.93 | $96.93 | 1,954,869 |
| 2023-04-06 | $92.05 | $97.05 | $89.66 | $96.67 | $96.67 | 2,409,025 |
| 2023-04-05 | $99.16 | $99.49 | $91.88 | $94.24 | $94.24 | 2,416,807 |
| 2023-04-04 | $101.42 | $103.70 | $99.67 | $101.18 | $101.18 | 2,169,701 |
| 2023-04-03 | $99.29 | $101.09 | $97.15 | $100.58 | $100.58 | 2,069,115 |
| 2023-03-31 | $95.50 | $103.58 | $95.14 | $103.46 | $103.46 | 2,204,585 |
| 2023-03-30 | $94.19 | $96.72 | $93.62 | $95.70 | $95.70 | 1,697,076 |
| 2023-03-29 | $90.31 | $92.26 | $88.89 | $91.82 | $91.82 | 1,972,547 |
| 2023-03-28 | $88.23 | $88.61 | $84.02 | $86.60 | $86.60 | 1,425,525 |
| 2023-03-27 | $93.00 | $94.20 | $87.72 | $89.11 | $89.11 | 1,868,254 |
| 2023-03-24 | $91.89 | $92.84 | $88.75 | $92.11 | $92.11 | 1,530,481 |
| 2023-03-23 | $91.55 | $96.20 | $89.24 | $92.86 | $92.86 | 2,611,503 |
| 2023-03-22 | $90.30 | $96.61 | $86.34 | $86.50 | $86.50 | 2,924,488 |
| 2023-03-21 | $87.21 | $90.96 | $85.29 | $90.33 | $90.33 | 2,172,951 |
| 2023-03-20 | $83.14 | $84.81 | $79.63 | $84.55 | $84.55 | 1,899,803 |
| 2023-03-17 | $87.59 | $89.21 | $82.89 | $84.62 | $84.62 | 2,308,501 |
| 2023-03-16 | $78.17 | $87.25 | $77.25 | $87.01 | $87.01 | 3,385,274 |
| 2023-03-15 | $73.14 | $79.00 | $71.85 | $78.51 | $78.51 | 3,922,472 |
| 2023-03-14 | $71.44 | $75.91 | $71.32 | $75.68 | $75.68 | 3,466,109 |
| 2023-03-13 | $63.59 | $71.01 | $61.20 | $67.94 | $67.94 | 4,284,615 |
| 2023-03-10 | $69.53 | $71.10 | $64.83 | $66.05 | $66.05 | 4,608,968 |
| 2023-03-09 | $75.01 | $78.14 | $68.62 | $69.31 | $69.31 | 2,637,856 |
| 2023-03-08 | $73.12 | $75.46 | $71.45 | $75.06 | $75.06 | 1,578,737 |
| 2023-03-07 | $75.60 | $77.85 | $72.42 | $73.33 | $73.33 | 2,377,357 |
| 2023-03-06 | $77.39 | $79.78 | $75.12 | $75.21 | $75.21 | 1,905,660 |
| 2023-03-03 | $71.28 | $76.21 | $70.85 | $76.00 | $76.00 | 2,564,944 |
| 2023-03-02 | $66.33 | $70.45 | $65.40 | $69.56 | $69.56 | 1,973,724 |
| 2023-03-01 | $74.00 | $74.84 | $71.19 | $71.49 | $71.49 | 1,349,960 |
| 2023-02-28 | $73.94 | $76.74 | $73.56 | $74.23 | $74.23 | 1,175,301 |
| 2023-02-27 | $73.98 | $75.50 | $72.97 | $74.01 | $74.01 | 1,431,915 |
| 2023-02-24 | $70.86 | $71.97 | $68.67 | $70.82 | $70.82 | 2,081,776 |
| 2023-02-23 | $76.66 | $76.86 | $71.19 | $75.52 | $75.52 | 2,495,092 |
| 2023-02-22 | $71.00 | $73.70 | $69.36 | $71.42 | $71.42 | 1,970,976 |
| 2023-02-21 | $74.12 | $76.90 | $71.01 | $71.06 | $71.06 | 1,568,629 |
| 2023-02-17 | $77.90 | $78.52 | $73.62 | $77.23 | $77.23 | 2,632,372 |
| 2023-02-16 | $84.83 | $87.93 | $80.15 | $80.20 | $80.20 | 2,749,871 |
| 2023-02-15 | $86.98 | $89.93 | $84.64 | $89.91 | $89.91 | 1,842,589 |
| 2023-02-14 | $80.76 | $89.08 | $78.68 | $88.35 | $88.35 | 2,972,384 |
| 2023-02-13 | $79.44 | $83.98 | $77.24 | $82.40 | $82.40 | 1,809,891 |
| 2023-02-10 | $81.10 | $83.18 | $76.03 | $78.17 | $78.17 | 2,203,478 |
| 2023-02-09 | $90.96 | $91.43 | $82.80 | $84.22 | $84.22 | 2,142,939 |
| 2023-02-08 | $89.00 | $91.72 | $84.67 | $86.52 | $86.52 | 1,571,480 |
| 2023-02-07 | $84.88 | $91.67 | $82.64 | $90.74 | $90.74 | 2,808,106 |
| 2023-02-06 | $84.89 | $88.38 | $83.43 | $84.76 | $84.76 | 1,701,258 |
| 2023-02-03 | $85.26 | $96.84 | $84.84 | $87.14 | $87.14 | 3,062,063 |
| 2023-02-02 | $88.83 | $97.21 | $88.10 | $94.45 | $94.45 | 5,196,047 |
| 2023-02-01 | $70.82 | $80.09 | $69.43 | $78.21 | $78.21 | 4,267,486 |
| 2023-01-31 | $65.35 | $69.54 | $65.18 | $69.46 | $69.46 | 2,149,064 |
| 2023-01-30 | $70.20 | $71.30 | $65.33 | $65.44 | $65.44 | 2,380,565 |
| 2023-01-27 | $66.93 | $74.78 | $66.76 | $72.92 | $72.92 | 3,305,013 |
| 2023-01-26 | $66.58 | $67.77 | $63.45 | $67.41 | $67.41 | 2,486,304 |
| 2023-01-25 | $58.26 | $62.72 | $56.12 | $61.90 | $61.90 | 3,009,242 |
| 2023-01-24 | $61.41 | $64.65 | $61.06 | $62.48 | $62.48 | 2,154,857 |
| 2023-01-23 | $58.06 | $64.16 | $56.96 | $63.58 | $63.58 | 3,893,487 |
| 2023-01-20 | $52.00 | $56.87 | $51.06 | $56.75 | $56.75 | 2,542,865 |
| 2023-01-19 | $50.36 | $51.57 | $49.08 | $49.77 | $49.77 | 1,794,720 |
| 2023-01-18 | $55.75 | $56.82 | $51.83 | $52.04 | $52.04 | 2,379,188 |
| 2023-01-17 | $53.07 | $54.92 | $52.02 | $54.39 | $54.39 | 2,283,168 |
| 2023-01-13 | $49.56 | $53.05 | $49.37 | $52.89 | $52.89 | 7,217,116 |
| 2023-01-12 | $50.83 | $52.27 | $46.84 | $51.75 | $51.75 | 3,358,778 |
| 2023-01-11 | $47.59 | $49.94 | $46.89 | $49.90 | $49.90 | 2,633,745 |
| 2023-01-10 | $44.09 | $47.00 | $43.94 | $47.00 | $47.00 | 4,266,298 |
| 2023-01-09 | $43.96 | $47.55 | $43.71 | $44.79 | $44.79 | 5,499,111 |
| 2023-01-06 | $38.81 | $42.15 | $36.64 | $41.61 | $41.61 | 3,937,438 |
| 2023-01-05 | $40.73 | $40.73 | $38.56 | $38.73 | $38.73 | 2,366,599 |
| 2023-01-04 | $42.35 | $42.77 | $39.45 | $41.82 | $41.82 | 2,183,676 |
| 2023-01-03 | $44.65 | $45.66 | $40.00 | $41.13 | $41.13 | 2,192,540 |
| 2022-12-30 | $40.92 | $43.30 | $40.61 | $43.28 | $43.28 | 2,043,130 |
| 2022-12-29 | $40.51 | $43.49 | $39.89 | $42.87 | $42.87 | 3,743,178 |
| 2022-12-28 | $39.22 | $40.79 | $38.05 | $38.59 | $38.59 | 2,629,726 |
| 2022-12-27 | $42.78 | $42.78 | $39.67 | $39.76 | $39.76 | 2,596,173 |
| 2022-12-23 | $42.89 | $44.65 | $41.46 | $43.89 | $43.89 | 1,734,564 |
| 2022-12-22 | $47.04 | $47.40 | $41.13 | $43.81 | $43.81 | 3,182,167 |
| 2022-12-21 | $47.07 | $50.33 | $46.20 | $49.43 | $49.43 | 2,430,762 |
| 2022-12-20 | $45.24 | $47.82 | $44.42 | $46.45 | $46.45 | 2,029,981 |
| 2022-12-19 | $49.50 | $49.88 | $46.05 | $46.81 | $46.81 | 2,047,520 |
| 2022-12-16 | $52.00 | $53.12 | $49.52 | $49.85 | $49.85 | 1,611,039 |
| 2022-12-15 | $56.24 | $56.90 | $49.79 | $51.22 | $51.22 | 3,320,354 |
| 2022-12-14 | $60.14 | $62.00 | $56.89 | $59.31 | $59.31 | 1,678,592 |
| 2022-12-13 | $65.27 | $66.40 | $58.72 | $60.79 | $60.79 | 3,397,159 |
| 2022-12-12 | $57.01 | $57.52 | $54.45 | $57.50 | $57.50 | 1,613,745 |
| 2022-12-09 | $58.68 | $60.97 | $57.67 | $57.76 | $57.76 | 1,898,882 |
| 2022-12-08 | $56.17 | $58.40 | $54.38 | $58.02 | $58.02 | 2,345,386 |
| 2022-12-07 | $53.46 | $55.53 | $52.23 | $53.99 | $53.99 | 1,603,991 |
| 2022-12-06 | $59.65 | $60.27 | $54.75 | $55.57 | $55.57 | 1,552,491 |
| 2022-12-05 | $61.81 | $63.68 | $58.72 | $59.76 | $59.76 | 1,790,025 |
| 2022-12-02 | $57.92 | $62.89 | $57.54 | $62.26 | $62.26 | 2,143,101 |
| 2022-12-01 | $59.15 | $61.85 | $58.66 | $60.63 | $60.63 | 3,246,557 |
| 2022-11-30 | $50.31 | $59.70 | $50.27 | $59.70 | $59.70 | 5,760,068 |
| 2022-11-29 | $50.26 | $50.75 | $48.11 | $48.95 | $48.95 | 2,118,257 |
| 2022-11-28 | $49.17 | $51.51 | $48.14 | $48.57 | $48.57 | 1,302,288 |
| 2022-11-25 | $51.00 | $51.76 | $50.32 | $50.57 | $50.57 | 846,007 |
| 2022-11-23 | $51.00 | $53.49 | $50.64 | $53.12 | $53.12 | 1,565,541 |
| 2022-11-22 | $47.95 | $50.14 | $46.35 | $50.05 | $50.05 | 2,208,578 |
| 2022-11-21 | $49.86 | $50.68 | $47.45 | $48.18 | $48.18 | 1,396,235 |
| 2022-11-18 | $54.10 | $54.16 | $49.81 | $51.20 | $51.20 | 1,410,610 |
| 2022-11-17 | $49.92 | $54.95 | $49.75 | $53.68 | $53.68 | 2,002,824 |
| 2022-11-16 | $55.39 | $55.65 | $52.78 | $53.55 | $53.55 | 1,911,700 |
| 2022-11-15 | $57.70 | $58.94 | $54.58 | $57.01 | $57.01 | 3,836,175 |
| 2022-11-14 | $51.17 | $54.33 | $49.83 | $51.90 | $51.90 | 2,423,951 |
| 2022-11-11 | $48.14 | $52.24 | $46.80 | $51.91 | $51.91 | 3,422,035 |
| 2022-11-10 | $43.70 | $47.82 | $42.11 | $47.70 | $47.70 | 3,780,604 |
| 2022-11-09 | $40.23 | $40.60 | $37.15 | $37.34 | $37.34 | 1,980,526 |
| 2022-11-08 | $41.50 | $42.97 | $39.50 | $41.55 | $41.55 | 3,085,951 |
| 2022-11-07 | $41.79 | $42.25 | $39.55 | $41.49 | $41.49 | 2,046,100 |
| 2022-11-04 | $42.03 | $42.47 | $37.91 | $40.74 | $40.74 | 4,322,651 |
| 2022-11-03 | $38.62 | $40.73 | $37.62 | $38.07 | $38.07 | 3,309,465 |
| 2022-11-02 | $45.26 | $46.55 | $39.89 | $39.92 | $39.92 | 4,568,134 |
| 2022-11-01 | $49.05 | $49.94 | $44.72 | $44.79 | $44.79 | 2,194,510 |
| 2022-10-31 | $47.56 | $48.51 | $44.95 | $46.32 | $46.32 | 1,689,148 |
| 2022-10-28 | $4.53 | $4.89 | $4.45 | $4.86 | $4.86 | 32,539,152 |
| 2022-10-27 | $4.98 | $5.09 | $4.69 | $4.73 | $4.73 | 37,937,423 |
| 2022-10-26 | $5.19 | $5.78 | $5.09 | $5.35 | $5.35 | 25,610,966 |
| 2022-10-25 | $5.42 | $5.75 | $5.41 | $5.70 | $5.70 | 20,653,051 |
| 2022-10-24 | $5.19 | $5.35 | $4.70 | $5.27 | $5.27 | 31,553,260 |
| 2022-10-21 | $5.07 | $5.62 | $4.98 | $5.60 | $5.60 | 25,226,284 |
| 2022-10-20 | $5.29 | $5.71 | $5.18 | $5.25 | $5.25 | 20,965,500 |
| 2022-10-19 | $5.36 | $5.71 | $5.22 | $5.36 | $5.36 | 22,487,883 |
| 2022-10-18 | $5.79 | $5.84 | $5.19 | $5.37 | $5.37 | 27,651,485 |
| 2022-10-17 | $5.02 | $5.42 | $5.02 | $5.35 | $5.35 | 21,124,437 |
| 2022-10-14 | $5.45 | $5.47 | $4.64 | $4.66 | $4.66 | 20,669,497 |
| 2022-10-13 | $4.44 | $5.35 | $4.33 | $5.27 | $5.27 | 32,120,101 |
| 2022-10-12 | $4.95 | $5.12 | $4.82 | $4.97 | $4.97 | 17,358,182 |
| 2022-10-11 | $5.23 | $5.33 | $4.85 | $4.96 | $4.96 | 23,580,384 |
| 2022-10-10 | $5.61 | $5.61 | $5.24 | $5.44 | $5.44 | 13,857,322 |
| 2022-10-07 | $6.12 | $6.20 | $5.55 | $5.64 | $5.64 | 18,244,920 |
| 2022-10-06 | $6.50 | $6.80 | $6.41 | $6.54 | $6.54 | 14,409,739 |
| 2022-10-05 | $6.44 | $6.72 | $6.09 | $6.60 | $6.60 | 17,249,611 |
| 2022-10-04 | $6.55 | $6.81 | $6.46 | $6.69 | $6.69 | 19,487,774 |
| 2022-10-03 | $5.94 | $6.25 | $5.75 | $6.12 | $6.12 | 19,546,438 |
| 2022-09-30 | $5.99 | $6.47 | $5.88 | $5.91 | $5.91 | 16,639,587 |
| 2022-09-29 | $6.38 | $6.43 | $5.86 | $6.12 | $6.12 | 19,205,476 |
| 2022-09-28 | $6.15 | $6.89 | $6.09 | $6.80 | $6.80 | 19,321,873 |
| 2022-09-27 | $6.51 | $6.70 | $6.06 | $6.24 | $6.24 | 17,484,135 |
| 2022-09-26 | $6.30 | $6.69 | $6.21 | $6.24 | $6.24 | 14,618,215 |
| 2022-09-23 | $6.51 | $6.59 | $6.06 | $6.33 | $6.33 | 17,937,955 |
| 2022-09-22 | $6.90 | $7.04 | $6.63 | $6.76 | $6.76 | 18,308,373 |
| 2022-09-21 | $7.51 | $7.87 | $6.97 | $6.99 | $6.99 | 24,916,982 |
| 2022-09-20 | $7.53 | $7.88 | $7.42 | $7.55 | $7.55 | 14,841,118 |
| 2022-09-19 | $7.28 | $7.75 | $7.27 | $7.75 | $7.75 | 16,569,093 |
| 2022-09-16 | $7.30 | $7.48 | $7.03 | $7.46 | $7.46 | 18,959,822 |
| 2022-09-15 | $7.70 | $8.06 | $7.48 | $7.63 | $7.63 | 16,116,102 |
| 2022-09-14 | $7.65 | $7.82 | $7.41 | $7.74 | $7.74 | 12,369,669 |
| 2022-09-13 | $8.41 | $8.52 | $7.53 | $7.58 | $7.58 | 20,413,627 |
| 2022-09-12 | $9.14 | $9.42 | $9.06 | $9.41 | $9.41 | 15,721,292 |
| 2022-09-09 | $8.59 | $9.06 | $8.59 | $9.02 | $9.02 | 12,442,245 |
| 2022-09-08 | $7.97 | $8.44 | $7.88 | $8.33 | $8.33 | 17,085,293 |
| 2022-09-07 | $7.78 | $8.38 | $7.72 | $8.32 | $8.32 | 11,764,065 |
| 2022-09-06 | $8.08 | $8.11 | $7.54 | $7.77 | $7.77 | 16,889,230 |
| 2022-09-02 | $8.80 | $8.84 | $8.00 | $8.13 | $8.13 | 14,759,607 |
| 2022-09-01 | $8.35 | $8.67 | $7.90 | $8.63 | $8.63 | 16,065,048 |
| 2022-08-31 | $9.03 | $9.28 | $8.63 | $8.64 | $8.64 | 15,711,665 |
| 2022-08-30 | $9.31 | $9.38 | $8.27 | $8.56 | $8.56 | 14,608,086 |
| 2022-08-29 | $9.19 | $9.62 | $9.01 | $9.13 | $9.13 | 8,679,087 |
| 2022-08-26 | $10.92 | $11.07 | $9.41 | $9.43 | $9.43 | 16,654,507 |
| 2022-08-25 | $10.19 | $10.80 | $10.06 | $10.80 | $10.80 | 9,132,481 |
| 2022-08-24 | $9.48 | $10.18 | $9.44 | $9.91 | $9.91 | 7,600,508 |
| 2022-08-23 | $9.52 | $9.87 | $9.35 | $9.61 | $9.61 | 8,043,841 |
| 2022-08-22 | $9.92 | $9.98 | $9.48 | $9.56 | $9.56 | 9,392,849 |
| 2022-08-19 | $10.80 | $10.92 | $10.24 | $10.42 | $10.42 | 8,878,236 |
| 2022-08-18 | $11.04 | $11.33 | $10.72 | $11.14 | $11.14 | 8,643,983 |
| 2022-08-17 | $11.24 | $11.48 | $10.85 | $11.07 | $11.07 | 10,425,654 |
| 2022-08-16 | $11.71 | $11.94 | $11.26 | $11.63 | $11.63 | 9,041,760 |
| 2022-08-15 | $11.50 | $11.98 | $11.37 | $11.86 | $11.86 | 7,616,615 |
| 2022-08-12 | $11.07 | $11.68 | $10.94 | $11.66 | $11.66 | 9,417,803 |
| 2022-08-11 | $11.38 | $11.82 | $10.81 | $10.91 | $10.91 | 12,152,225 |
| 2022-08-10 | $10.83 | $11.11 | $10.45 | $11.09 | $11.09 | 13,954,636 |
| 2022-08-09 | $10.14 | $10.21 | $9.77 | $10.02 | $10.02 | 9,058,917 |
| 2022-08-08 | $10.46 | $11.10 | $10.18 | $10.37 | $10.37 | 13,415,675 |
| 2022-08-05 | $10.53 | $10.99 | $10.29 | $10.55 | $10.55 | 13,816,401 |
| 2022-08-04 | $11.12 | $11.37 | $10.75 | $11.19 | $11.19 | 14,243,157 |
| 2022-08-03 | $10.09 | $10.95 | $10.04 | $10.85 | $10.85 | 14,179,399 |
| 2022-08-02 | $9.60 | $10.48 | $9.58 | $9.96 | $9.96 | 15,015,752 |
| 2022-08-01 | $9.83 | $10.45 | $9.63 | $10.03 | $10.03 | 13,862,002 |
| 2022-07-29 | $9.65 | $10.13 | $9.44 | $10.00 | $10.00 | 11,178,493 |
| 2022-07-28 | $9.57 | $9.75 | $8.89 | $9.67 | $9.67 | 14,873,514 |
| 2022-07-27 | $8.85 | $9.75 | $8.71 | $9.62 | $9.62 | 16,051,262 |
| 2022-07-26 | $8.90 | $8.95 | $8.21 | $8.32 | $8.32 | 8,931,500 |
| 2022-07-25 | $9.25 | $9.38 | $8.82 | $8.91 | $8.91 | 8,981,468 |
| 2022-07-22 | $9.85 | $10.11 | $9.07 | $9.26 | $9.26 | 14,540,317 |
| 2022-07-21 | $9.55 | $10.15 | $9.35 | $10.13 | $10.13 | 16,387,901 |
| 2022-07-20 | $9.06 | $9.58 | $8.88 | $9.47 | $9.47 | 18,087,700 |
| 2022-07-19 | $8.43 | $8.91 | $8.07 | $8.87 | $8.87 | 17,422,976 |
| 2022-07-18 | $8.48 | $8.82 | $7.98 | $8.08 | $8.08 | 19,833,428 |
| 2022-07-15 | $7.81 | $8.06 | $7.54 | $8.06 | $8.06 | 13,255,844 |
| 2022-07-14 | $7.62 | $7.73 | $7.25 | $7.65 | $7.65 | 15,061,585 |
| 2022-07-13 | $7.25 | $8.01 | $7.19 | $7.80 | $7.80 | 19,360,471 |
| 2022-07-12 | $8.14 | $8.28 | $7.63 | $7.77 | $7.77 | 14,145,058 |
| 2022-07-11 | $8.80 | $8.81 | $7.94 | $8.00 | $8.00 | 15,244,655 |
| 2022-07-08 | $8.94 | $9.57 | $8.89 | $9.27 | $9.27 | 15,511,028 |
| 2022-07-07 | $8.70 | $9.40 | $8.68 | $9.33 | $9.33 | 15,164,642 |
| 2022-07-06 | $8.50 | $8.77 | $8.08 | $8.59 | $8.59 | 18,044,054 |
| 2022-07-05 | $7.56 | $8.58 | $7.29 | $8.54 | $8.54 | 20,798,255 |
| 2022-07-01 | $7.63 | $7.89 | $7.40 | $7.84 | $7.84 | 13,220,004 |
| 2022-06-30 | $7.82 | $8.03 | $7.22 | $7.65 | $7.65 | 20,219,482 |
| 2022-06-29 | $8.13 | $8.36 | $7.79 | $8.13 | $8.13 | 11,650,572 |
| 2022-06-28 | $9.25 | $9.49 | $8.17 | $8.18 | $8.18 | 20,214,851 |
| 2022-06-27 | $9.62 | $9.69 | $9.05 | $9.23 | $9.23 | 13,918,103 |
| 2022-06-24 | $8.60 | $9.37 | $8.53 | $9.32 | $9.32 | 22,261,981 |
| 2022-06-23 | $8.11 | $8.34 | $7.72 | $8.26 | $8.26 | 23,106,631 |
| 2022-06-22 | $7.61 | $8.33 | $7.55 | $7.81 | $7.81 | 16,130,887 |
| 2022-06-21 | $7.73 | $8.19 | $7.69 | $7.81 | $7.81 | 16,800,622 |
| 2022-06-17 | $7.34 | $7.58 | $6.93 | $7.25 | $7.25 | 20,853,419 |
| 2022-06-16 | $7.28 | $7.44 | $6.79 | $6.95 | $6.95 | 22,064,470 |
| 2022-06-15 | $7.67 | $8.40 | $7.48 | $8.12 | $8.12 | 33,735,275 |
| 2022-06-14 | $7.22 | $7.58 | $6.96 | $7.31 | $7.31 | 25,280,147 |
| 2022-06-13 | $7.58 | $7.76 | $6.87 | $6.96 | $6.96 | 23,243,254 |
| 2022-06-10 | $9.33 | $9.52 | $8.52 | $8.62 | $8.62 | 15,178,166 |
| 2022-06-09 | $10.68 | $11.03 | $9.61 | $9.64 | $9.64 | 13,984,601 |
| 2022-06-08 | $10.51 | $11.31 | $10.44 | $10.96 | $10.96 | 16,933,908 |
| 2022-06-07 | $9.72 | $10.49 | $9.53 | $10.41 | $10.41 | 12,435,963 |
| 2022-06-06 | $10.29 | $10.60 | $9.69 | $10.01 | $10.01 | 14,254,233 |
| 2022-06-03 | $10.00 | $10.20 | $9.40 | $9.56 | $9.56 | 15,426,605 |
| 2022-06-02 | $9.50 | $10.81 | $9.40 | $10.78 | $10.78 | 16,162,057 |
| 2022-06-01 | $10.21 | $10.61 | $9.46 | $9.69 | $9.69 | 22,927,922 |
| 2022-05-31 | $10.11 | $10.40 | $9.55 | $9.95 | $9.95 | 21,714,716 |
| 2022-05-27 | $9.09 | $9.73 | $9.03 | $9.72 | $9.72 | 16,185,725 |
| 2022-05-26 | $7.65 | $9.02 | $7.64 | $8.89 | $8.89 | 19,720,244 |
| 2022-05-25 | $7.09 | $7.74 | $7.09 | $7.58 | $7.58 | 13,248,476 |
| 2022-05-24 | $7.49 | $7.51 | $6.77 | $7.19 | $7.19 | 19,952,938 |
| 2022-05-23 | $7.98 | $8.30 | $7.62 | $8.28 | $8.28 | 9,941,279 |
| 2022-05-20 | $8.53 | $8.67 | $7.20 | $7.94 | $7.94 | 17,236,777 |
| 2022-05-19 | $7.95 | $8.64 | $7.87 | $8.17 | $8.17 | 12,629,140 |
| 2022-05-18 | $9.10 | $9.28 | $7.98 | $8.10 | $8.10 | 17,561,919 |
| 2022-05-17 | $9.50 | $9.75 | $9.08 | $9.63 | $9.63 | 17,452,650 |
| 2022-05-16 | $9.04 | $9.21 | $8.64 | $8.72 | $8.72 | 14,132,591 |
| 2022-05-13 | $8.40 | $9.21 | $8.27 | $9.09 | $9.09 | 19,963,205 |
| 2022-05-12 | $7.45 | $8.46 | $7.00 | $7.84 | $7.84 | 21,806,533 |
| 2022-05-11 | $8.93 | $9.44 | $7.82 | $7.91 | $7.91 | 18,158,687 |
| 2022-05-10 | $9.43 | $9.59 | $8.54 | $9.04 | $9.04 | 13,917,855 |
| 2022-05-09 | $9.59 | $9.88 | $8.51 | $8.68 | $8.68 | 15,056,012 |
| 2022-05-06 | $10.82 | $11.18 | $9.95 | $10.41 | $10.41 | 14,987,630 |
| 2022-05-05 | $12.81 | $12.87 | $10.64 | $11.11 | $11.11 | 17,291,304 |
| 2022-05-04 | $12.20 | $13.79 | $11.56 | $13.69 | $13.69 | 14,836,868 |
| 2022-05-03 | $12.31 | $12.79 | $12.05 | $12.44 | $12.44 | 10,012,530 |
| 2022-05-02 | $11.20 | $12.41 | $11.01 | $12.40 | $12.40 | 10,458,425 |
| 2022-04-29 | $12.68 | $13.31 | $11.30 | $11.38 | $11.38 | 11,727,589 |
| 2022-04-28 | $11.90 | $12.70 | $11.05 | $12.48 | $12.48 | 13,769,456 |
| 2022-04-27 | $10.85 | $11.64 | $10.67 | $10.90 | $10.90 | 12,011,613 |
| 2022-04-26 | $12.50 | $12.50 | $10.85 | $10.92 | $10.92 | 11,100,659 |
| 2022-04-25 | $11.86 | $12.76 | $11.72 | $12.75 | $12.75 | 9,999,168 |
| 2022-04-22 | $13.38 | $13.86 | $12.35 | $12.40 | $12.40 | 13,263,258 |
| 2022-04-21 | $15.12 | $15.48 | $13.05 | $13.21 | $13.21 | 8,999,793 |
| 2022-04-20 | $16.34 | $16.37 | $14.22 | $14.41 | $14.41 | 13,203,728 |
| 2022-04-19 | $16.46 | $17.80 | $16.05 | $17.64 | $17.64 | 5,982,568 |
| 2022-04-18 | $16.42 | $17.03 | $16.01 | $16.75 | $16.75 | 5,144,436 |
| 2022-04-14 | $18.12 | $18.23 | $16.58 | $16.61 | $16.61 | 6,095,046 |
| 2022-04-13 | $17.23 | $18.60 | $16.96 | $18.36 | $18.36 | 6,219,890 |
| 2022-04-12 | $18.61 | $18.88 | $17.03 | $17.31 | $17.31 | 8,651,359 |
| 2022-04-11 | $18.27 | $18.70 | $17.63 | $17.68 | $17.68 | 5,567,131 |
| 2022-04-08 | $20.28 | $20.36 | $19.36 | $19.43 | $19.43 | 5,768,629 |
| 2022-04-07 | $20.77 | $21.24 | $19.32 | $20.56 | $20.56 | 5,696,344 |
| 2022-04-06 | $22.16 | $22.43 | $20.37 | $21.08 | $21.08 | 9,590,122 |
| 2022-04-05 | $25.42 | $25.51 | $23.22 | $23.50 | $23.50 | 6,791,063 |
| 2022-04-04 | $23.83 | $26.03 | $23.70 | $25.96 | $25.96 | 5,610,576 |
| 2022-04-01 | $23.88 | $24.01 | $22.62 | $23.15 | $23.15 | 6,722,871 |
| 2022-03-31 | $24.43 | $24.51 | $22.62 | $22.75 | $22.75 | 4,385,101 |
| 2022-03-30 | $25.26 | $26.13 | $24.40 | $24.75 | $24.75 | 4,051,356 |
| 2022-03-29 | $25.88 | $26.22 | $24.81 | $25.77 | $25.77 | 5,410,125 |
| 2022-03-28 | $23.69 | $24.72 | $23.31 | $24.70 | $24.70 | 4,851,504 |
| 2022-03-25 | $23.09 | $23.58 | $22.22 | $23.34 | $23.34 | 4,807,632 |
| 2022-03-24 | $22.75 | $23.68 | $21.78 | $23.60 | $23.60 | 5,466,272 |
| 2022-03-23 | $22.50 | $24.08 | $22.06 | $22.64 | $22.64 | 6,414,163 |
| 2022-03-22 | $21.77 | $23.35 | $21.52 | $23.08 | $23.08 | 7,148,840 |
| 2022-03-21 | $20.65 | $21.47 | $19.69 | $20.80 | $20.80 | 5,488,994 |
| 2022-03-18 | $19.33 | $21.58 | $19.21 | $21.28 | $21.28 | 7,295,133 |
| 2022-03-17 | $18.02 | $19.31 | $17.52 | $19.25 | $19.25 | 4,995,536 |
| 2022-03-16 | $16.00 | $18.94 | $15.98 | $18.92 | $18.92 | 12,440,286 |
| 2022-03-15 | $13.35 | $14.60 | $12.93 | $14.43 | $14.43 | 6,943,598 |
| 2022-03-14 | $14.14 | $14.73 | $13.07 | $13.33 | $13.33 | 7,979,402 |
| 2022-03-11 | $17.63 | $17.68 | $15.05 | $15.06 | $15.06 | 7,013,885 |
| 2022-03-10 | $17.43 | $17.45 | $16.33 | $17.22 | $17.22 | 4,458,597 |
| 2022-03-09 | $17.50 | $18.43 | $17.11 | $18.31 | $18.31 | 5,030,872 |
| 2022-03-08 | $16.20 | $17.68 | $15.30 | $16.15 | $16.15 | 8,266,569 |
| 2022-03-07 | $18.68 | $19.16 | $16.50 | $16.51 | $16.51 | 5,250,053 |
| 2022-03-04 | $19.61 | $20.11 | $18.31 | $18.82 | $18.82 | 4,249,130 |
| 2022-03-03 | $22.03 | $22.10 | $19.68 | $20.04 | $20.04 | 3,833,705 |
| 2022-03-02 | $21.17 | $21.86 | $20.13 | $21.60 | $21.60 | 3,463,469 |
| 2022-03-01 | $21.68 | $22.67 | $20.67 | $21.16 | $21.16 | 4,401,856 |
| 2022-02-28 | $20.20 | $21.74 | $20.02 | $21.41 | $21.41 | 4,532,319 |
| 2022-02-25 | $20.25 | $20.99 | $19.22 | $20.99 | $20.99 | 4,743,246 |
| 2022-02-24 | $15.58 | $20.35 | $15.50 | $20.28 | $20.28 | 9,234,402 |
| 2022-02-23 | $21.00 | $21.35 | $18.35 | $18.49 | $18.49 | 6,285,117 |
| 2022-02-22 | $20.59 | $21.64 | $19.42 | $20.42 | $20.42 | 7,162,718 |
| 2022-02-18 | $23.41 | $23.54 | $21.22 | $22.03 | $22.03 | 6,217,663 |
| 2022-02-17 | $24.89 | $25.59 | $23.26 | $23.45 | $23.45 | 2,950,387 |
| 2022-02-16 | $25.18 | $25.99 | $24.62 | $25.99 | $25.99 | 2,492,457 |
| 2022-02-15 | $24.88 | $25.90 | $24.65 | $25.90 | $25.90 | 3,157,348 |
| 2022-02-14 | $22.95 | $24.45 | $22.62 | $23.77 | $23.77 | 3,704,801 |
| 2022-02-11 | $25.92 | $26.36 | $22.84 | $23.40 | $23.40 | 4,993,533 |
| 2022-02-10 | $25.93 | $27.80 | $25.39 | $25.90 | $25.90 | 4,150,667 |
| 2022-02-09 | $26.64 | $27.61 | $26.13 | $27.60 | $27.60 | 3,744,453 |
| 2022-02-08 | $24.20 | $25.91 | $24.02 | $25.71 | $25.71 | 3,235,232 |
| 2022-02-07 | $25.40 | $26.01 | $24.05 | $24.33 | $24.33 | 3,885,888 |
| 2022-02-04 | $24.88 | $26.52 | $23.94 | $25.85 | $25.85 | 5,430,329 |
| 2022-02-03 | $25.32 | $26.72 | $24.04 | $24.45 | $24.45 | 6,451,123 |
| 2022-02-02 | $30.84 | $30.85 | $27.93 | $29.07 | $29.07 | 7,407,980 |
| 2022-02-01 | $28.60 | $29.27 | $27.28 | $29.16 | $29.16 | 5,103,596 |
| 2022-01-31 | $25.00 | $28.27 | $24.65 | $28.21 | $28.21 | 6,512,880 |
| 2022-01-28 | $22.58 | $24.10 | $21.25 | $24.03 | $24.03 | 5,112,188 |
| 2022-01-27 | $24.15 | $24.38 | $21.98 | $22.04 | $22.04 | 4,615,797 |
| 2022-01-26 | $25.46 | $25.72 | $22.22 | $23.15 | $23.15 | 7,491,478 |
| 2022-01-25 | $23.32 | $24.78 | $22.72 | $23.37 | $23.37 | 5,999,005 |
| 2022-01-24 | $23.53 | $25.18 | $20.16 | $24.96 | $24.96 | 13,353,842 |
| 2022-01-21 | $28.30 | $28.88 | $25.60 | $25.74 | $25.74 | 9,271,914 |
| 2022-01-20 | $32.64 | $33.51 | $30.37 | $30.65 | $30.65 | 3,870,589 |
| 2022-01-19 | $32.12 | $32.90 | $30.74 | $30.83 | $30.83 | 2,830,758 |
| 2022-01-18 | $32.03 | $33.31 | $31.24 | $31.72 | $31.72 | 3,304,190 |
| 2022-01-14 | $32.50 | $34.26 | $32.44 | $34.25 | $34.25 | 3,526,165 |
| 2022-01-13 | $37.33 | $37.33 | $32.96 | $33.32 | $33.32 | 5,752,374 |
| 2022-01-12 | $37.30 | $37.94 | $36.31 | $37.27 | $37.27 | 3,610,848 |
| 2022-01-11 | $34.00 | $36.11 | $33.43 | $35.96 | $35.96 | 3,423,325 |
| 2022-01-10 | $33.04 | $34.45 | $31.11 | $34.42 | $34.42 | 5,777,695 |
| 2022-01-07 | $35.59 | $36.44 | $33.79 | $34.24 | $34.24 | 3,722,569 |
| 2022-01-06 | $34.03 | $35.96 | $32.90 | $34.91 | $34.91 | 3,766,329 |
| 2022-01-05 | $37.28 | $38.78 | $34.23 | $34.29 | $34.29 | 5,021,709 |
| 2022-01-04 | $40.02 | $40.02 | $36.60 | $38.04 | $38.04 | 4,835,557 |
| 2022-01-03 | $38.91 | $40.23 | $38.20 | $40.02 | $40.02 | 3,569,100 |
| 2021-12-31 | $38.68 | $39.41 | $37.46 | $37.53 | $37.53 | 2,148,957 |
| 2021-12-30 | $37.26 | $40.16 | $37.26 | $39.07 | $39.07 | 2,916,924 |
| 2021-12-29 | $38.38 | $38.78 | $36.61 | $37.58 | $37.58 | 2,264,163 |
| 2021-12-28 | $39.62 | $39.69 | $38.20 | $38.55 | $38.55 | 2,413,661 |
| 2021-12-27 | $37.99 | $39.94 | $37.98 | $39.35 | $39.35 | 3,351,120 |
| 2021-12-23 | $36.68 | $38.25 | $36.21 | $37.92 | $37.92 | 3,788,685 |
| 2021-12-22 | $35.00 | $36.86 | $34.68 | $36.86 | $36.86 | 2,845,861 |
| 2021-12-21 | $33.60 | $35.77 | $32.75 | $35.70 | $35.70 | 4,074,347 |
| 2021-12-20 | $32.74 | $33.15 | $31.65 | $32.54 | $32.54 | 4,600,430 |
| 2021-12-17 | $33.50 | $35.91 | $33.01 | $34.54 | $34.54 | 3,119,169 |
| 2021-12-16 | $38.80 | $39.10 | $34.15 | $34.68 | $34.68 | 4,265,557 |
| 2021-12-15 | $35.77 | $38.35 | $33.56 | $38.26 | $38.26 | 7,348,068 |
| 2021-12-14 | $34.95 | $36.61 | $34.54 | $36.35 | $36.35 | 4,511,009 |
| 2021-12-13 | $39.35 | $39.44 | $36.45 | $36.62 | $36.62 | 3,136,821 |
| 2021-12-10 | $40.20 | $40.55 | $38.22 | $39.76 | $39.76 | 2,378,248 |
| 2021-12-09 | $41.67 | $42.94 | $39.40 | $39.46 | $39.46 | 2,814,379 |
| 2021-12-08 | $40.69 | $42.20 | $39.91 | $41.76 | $41.76 | 2,234,865 |
| 2021-12-07 | $39.98 | $41.25 | $39.26 | $40.94 | $40.94 | 3,459,650 |
| 2021-12-06 | $34.80 | $37.70 | $33.31 | $37.44 | $37.44 | 3,997,396 |
| 2021-12-03 | $38.80 | $38.97 | $33.65 | $35.12 | $35.12 | 7,684,869 |
| 2021-12-02 | $38.75 | $40.13 | $37.70 | $39.17 | $39.17 | 2,580,687 |
| 2021-12-01 | $44.18 | $44.58 | $38.95 | $39.05 | $39.05 | 2,190,011 |
| 2021-11-30 | $44.19 | $45.24 | $41.30 | $42.58 | $42.58 | 1,946,159 |
| 2021-11-29 | $44.50 | $45.18 | $43.64 | $44.50 | $44.50 | 1,718,884 |
| 2021-11-26 | $43.74 | $44.11 | $41.61 | $42.52 | $42.52 | 1,424,244 |
| 2021-11-24 | $42.83 | $45.15 | $41.65 | $44.95 | $44.95 | 1,176,550 |
| 2021-11-23 | $44.81 | $45.83 | $41.64 | $43.65 | $43.65 | 2,703,746 |
| 2021-11-22 | $48.20 | $49.27 | $44.58 | $44.94 | $44.94 | 2,460,293 |
| 2021-11-19 | $46.75 | $47.47 | $46.35 | $47.18 | $47.18 | 1,062,514 |
| 2021-11-18 | $46.57 | $46.95 | $44.95 | $45.95 | $45.95 | 1,326,584 |
| 2021-11-17 | $47.93 | $48.15 | $45.72 | $46.13 | $46.13 | 1,041,554 |
| 2021-11-16 | $46.23 | $47.46 | $46.19 | $47.39 | $47.39 | 960,742 |
| 2021-11-15 | $46.90 | $47.27 | $45.30 | $46.41 | $46.41 | 1,035,733 |
| 2021-11-12 | $45.10 | $46.81 | $44.26 | $46.77 | $46.77 | 1,087,089 |
| 2021-11-11 | $46.20 | $46.30 | $45.29 | $45.39 | $45.39 | 1,215,467 |
| 2021-11-10 | $44.08 | $46.47 | $42.36 | $44.11 | $44.11 | 2,556,662 |
| 2021-11-09 | $48.87 | $49.11 | $44.82 | $45.41 | $45.41 | 2,224,645 |
| 2021-11-08 | $47.33 | $48.41 | $46.97 | $47.75 | $47.75 | 1,383,185 |
| 2021-11-05 | $49.40 | $49.82 | $47.35 | $47.56 | $47.56 | 1,915,060 |
| 2021-11-04 | $48.05 | $50.05 | $47.85 | $48.73 | $48.73 | 2,685,440 |
| 2021-11-03 | $45.04 | $46.95 | $44.62 | $46.89 | $46.89 | 2,384,708 |
| 2021-11-02 | $45.06 | $45.72 | $44.16 | $44.70 | $44.70 | 2,548,817 |
| 2021-11-01 | $44.48 | $46.33 | $44.40 | $46.32 | $46.32 | 2,094,341 |
| 2021-10-29 | $42.54 | $43.98 | $42.20 | $43.91 | $43.91 | 2,185,582 |
| 2021-10-28 | $43.13 | $44.05 | $42.20 | $43.62 | $43.62 | 1,690,676 |
| 2021-10-27 | $42.58 | $43.48 | $41.92 | $42.00 | $42.00 | 2,333,538 |
| 2021-10-26 | $44.08 | $45.44 | $41.87 | $42.88 | $42.88 | 3,797,215 |
| 2021-10-25 | $41.79 | $43.54 | $40.51 | $43.31 | $43.31 | 2,791,219 |
| 2021-10-22 | $42.14 | $43.00 | $40.71 | $41.35 | $41.35 | 3,160,149 |
| 2021-10-21 | $41.42 | $43.10 | $41.33 | $43.03 | $43.03 | 2,966,868 |
| 2021-10-20 | $42.42 | $42.65 | $41.06 | $41.76 | $41.76 | 3,512,985 |
| 2021-10-19 | $40.92 | $42.28 | $40.50 | $42.15 | $42.15 | 3,577,535 |
| 2021-10-18 | $38.24 | $40.32 | $38.18 | $40.24 | $40.24 | 3,010,244 |
| 2021-10-15 | $37.68 | $38.10 | $37.20 | $37.98 | $37.98 | 1,543,816 |
| 2021-10-14 | $36.92 | $37.34 | $36.31 | $37.25 | $37.25 | 2,575,750 |
| 2021-10-13 | $35.59 | $36.16 | $35.09 | $35.99 | $35.99 | 1,483,461 |
| 2021-10-12 | $35.59 | $36.01 | $34.58 | $34.79 | $34.79 | 1,495,762 |
| 2021-10-11 | $36.14 | $36.89 | $35.30 | $35.34 | $35.34 | 1,738,884 |
| 2021-10-08 | $36.04 | $36.56 | $35.36 | $35.90 | $35.90 | 2,111,785 |
| 2021-10-07 | $34.87 | $36.08 | $34.78 | $35.42 | $35.42 | 3,173,404 |
| 2021-10-06 | $31.44 | $33.46 | $31.22 | $33.34 | $33.34 | 2,168,941 |
| 2021-10-05 | $31.02 | $33.15 | $31.00 | $32.58 | $32.58 | 2,710,258 |
| 2021-10-04 | $32.87 | $32.95 | $29.91 | $30.60 | $30.60 | 5,253,168 |
| 2021-10-01 | $33.34 | $33.69 | $32.09 | $33.45 | $33.45 | 1,833,901 |
| 2021-09-30 | $33.41 | $34.23 | $33.08 | $33.17 | $33.17 | 1,440,830 |
| 2021-09-29 | $34.14 | $34.92 | $32.88 | $33.00 | $33.00 | 1,986,709 |
| 2021-09-28 | $35.34 | $35.70 | $33.30 | $33.75 | $33.75 | 3,345,041 |
| 2021-09-27 | $35.67 | $36.78 | $34.76 | $36.50 | $36.50 | 1,885,016 |
| 2021-09-24 | $35.85 | $36.72 | $35.34 | $36.65 | $36.65 | 1,457,461 |
| 2021-09-23 | $36.26 | $36.94 | $35.52 | $36.84 | $36.84 | 1,886,825 |
| 2021-09-22 | $34.53 | $36.12 | $34.25 | $35.73 | $35.73 | 1,918,912 |
| 2021-09-21 | $34.50 | $34.98 | $33.90 | $34.43 | $34.43 | 2,613,788 |
| 2021-09-20 | $34.93 | $35.30 | $32.29 | $33.88 | $33.88 | 6,640,770 |
| 2021-09-17 | $38.00 | $38.25 | $36.72 | $37.40 | $37.40 | 1,473,441 |
| 2021-09-16 | $37.42 | $38.11 | $36.63 | $37.91 | $37.91 | 1,026,039 |
| 2021-09-15 | $37.11 | $38.17 | $36.04 | $38.05 | $38.05 | 1,406,974 |
| 2021-09-14 | $37.98 | $38.25 | $36.86 | $37.27 | $37.27 | 1,746,739 |
| 2021-09-13 | $38.95 | $39.01 | $36.52 | $37.89 | $37.89 | 2,066,377 |
| 2021-09-10 | $40.42 | $40.78 | $38.47 | $38.62 | $38.62 | 1,893,074 |
| 2021-09-09 | $39.82 | $40.51 | $39.44 | $39.53 | $39.53 | 1,397,220 |
| 2021-09-08 | $41.47 | $41.65 | $39.06 | $40.07 | $40.07 | 2,392,567 |
| 2021-09-07 | $40.65 | $41.89 | $40.58 | $41.54 | $41.54 | 2,268,566 |
| 2021-09-03 | $39.20 | $39.97 | $38.77 | $39.91 | $39.91 | 1,476,236 |
| 2021-09-02 | $40.69 | $40.87 | $39.19 | $39.44 | $39.44 | 2,595,647 |
| 2021-09-01 | $39.10 | $40.88 | $39.09 | $40.14 | $40.14 | 3,411,544 |
| 2021-08-31 | $38.66 | $38.92 | $37.89 | $38.68 | $38.68 | 2,393,970 |
| 2021-08-30 | $36.88 | $38.42 | $36.81 | $38.22 | $38.22 | 3,645,368 |
| 2021-08-27 | $35.42 | $36.66 | $35.30 | $36.51 | $36.51 | 2,096,779 |
| 2021-08-26 | $36.06 | $36.56 | $35.22 | $35.40 | $35.40 | 1,866,453 |
| 2021-08-25 | $35.87 | $36.37 | $35.77 | $36.32 | $36.32 | 1,650,513 |
| 2021-08-24 | $35.75 | $36.48 | $35.48 | $36.22 | $36.22 | 2,641,152 |
| 2021-08-23 | $32.91 | $34.94 | $32.88 | $34.85 | $34.85 | 2,713,843 |
| 2021-08-20 | $32.06 | $32.79 | $31.71 | $32.47 | $32.47 | 2,303,497 |
| 2021-08-19 | $30.85 | $32.43 | $30.58 | $31.36 | $31.36 | 2,623,806 |
| 2021-08-18 | $32.25 | $32.92 | $31.60 | $31.68 | $31.68 | 1,564,091 |
| 2021-08-17 | $32.79 | $33.22 | $31.39 | $32.21 | $32.21 | 2,648,909 |
| 2021-08-16 | $34.43 | $34.89 | $32.50 | $34.21 | $34.21 | 2,320,225 |
| 2021-08-13 | $35.45 | $35.72 | $35.00 | $35.23 | $35.23 | 840,027 |
| 2021-08-12 | $34.91 | $35.64 | $34.23 | $35.57 | $35.57 | 1,162,443 |
| 2021-08-11 | $36.30 | $36.38 | $34.85 | $35.35 | $35.35 | 1,145,454 |
| 2021-08-10 | $36.94 | $37.00 | $35.57 | $35.90 | $35.90 | 1,299,926 |
| 2021-08-09 | $36.54 | $36.84 | $35.96 | $36.61 | $36.61 | 1,018,458 |
| 2021-08-06 | $37.27 | $37.70 | $36.20 | $36.39 | $36.39 | 1,785,524 |
| 2021-08-05 | $37.01 | $37.67 | $36.51 | $37.60 | $37.60 | 1,408,487 |
| 2021-08-04 | $36.25 | $37.04 | $36.14 | $36.79 | $36.79 | 3,584,084 |
| 2021-08-03 | $36.19 | $36.50 | $34.68 | $36.07 | $36.07 | 1,889,334 |
| 2021-08-02 | $36.38 | $37.06 | $35.64 | $36.22 | $36.22 | 1,719,854 |
| 2021-07-30 | $34.92 | $36.16 | $34.73 | $35.63 | $35.63 | 2,025,240 |
| 2021-07-29 | $36.73 | $37.40 | $36.26 | $36.82 | $36.82 | 2,009,012 |
| 2021-07-28 | $36.04 | $37.39 | $35.03 | $36.75 | $36.75 | 3,165,722 |
| 2021-07-27 | $35.73 | $36.29 | $33.15 | $34.92 | $34.92 | 3,691,690 |
| 2021-07-26 | $36.97 | $37.41 | $35.95 | $36.47 | $36.47 | 2,498,339 |
| 2021-07-23 | $37.35 | $38.08 | $36.14 | $37.85 | $37.85 | 2,301,496 |
| 2021-07-22 | $36.62 | $37.25 | $36.28 | $37.08 | $37.08 | 1,352,923 |
| 2021-07-21 | $35.72 | $36.54 | $35.59 | $36.53 | $36.53 | 1,613,738 |
| 2021-07-20 | $34.87 | $36.39 | $33.88 | $35.86 | $35.86 | 2,201,032 |
| 2021-07-19 | $33.57 | $34.85 | $33.05 | $34.71 | $34.71 | 2,910,967 |
| 2021-07-16 | $37.54 | $37.89 | $35.07 | $35.33 | $35.33 | 2,886,883 |
| 2021-07-15 | $38.94 | $39.18 | $36.50 | $37.38 | $37.38 | 2,884,113 |
| 2021-07-14 | $39.65 | $39.88 | $38.37 | $38.65 | $38.65 | 2,402,288 |
| 2021-07-13 | $38.56 | $39.92 | $38.30 | $38.70 | $38.70 | 2,822,020 |
| 2021-07-12 | $37.95 | $38.58 | $37.56 | $38.57 | $38.57 | 1,685,613 |
| 2021-07-09 | $36.36 | $37.62 | $36.12 | $37.53 | $37.53 | 2,070,887 |
| 2021-07-08 | $35.25 | $36.59 | $34.44 | $36.08 | $36.08 | 5,087,143 |
| 2021-07-07 | $39.62 | $39.62 | $37.44 | $37.77 | $37.77 | 3,790,641 |
| 2021-07-06 | $38.68 | $38.99 | $37.40 | $38.74 | $38.74 | 2,279,752 |
| 2021-07-02 | $38.43 | $38.82 | $37.95 | $38.79 | $38.79 | 2,256,950 |
| 2021-07-01 | $38.12 | $38.97 | $37.32 | $38.19 | $38.19 | 2,353,726 |
| 2021-06-30 | $38.46 | $38.95 | $38.18 | $38.22 | $38.22 | 1,987,873 |
| 2021-06-29 | $38.31 | $38.90 | $37.60 | $38.90 | $38.90 | 2,880,689 |
| 2021-06-28 | $37.34 | $38.90 | $37.28 | $38.68 | $38.68 | 4,309,328 |
| 2021-06-25 | $36.95 | $37.38 | $35.99 | $36.85 | $36.85 | 3,205,428 |
| 2021-06-24 | $35.90 | $36.94 | $35.75 | $36.20 | $36.20 | 4,356,339 |
| 2021-06-23 | $33.96 | $35.19 | $33.90 | $34.95 | $34.95 | 4,313,663 |
| 2021-06-22 | $32.10 | $33.76 | $32.05 | $33.57 | $33.57 | 3,477,120 |
| 2021-06-21 | $31.92 | $32.22 | $30.77 | $32.22 | $32.22 | 2,059,161 |
| 2021-06-18 | $32.10 | $32.78 | $31.76 | $31.98 | $31.98 | 3,532,794 |
| 2021-06-17 | $30.41 | $32.69 | $30.40 | $32.31 | $32.31 | 5,266,935 |
| 2021-06-16 | $30.87 | $31.31 | $29.66 | $30.67 | $30.67 | 3,035,554 |
| 2021-06-15 | $31.75 | $31.84 | $30.72 | $30.82 | $30.82 | 2,469,031 |
| 2021-06-14 | $30.81 | $31.87 | $30.41 | $31.87 | $31.87 | 3,507,833 |
| 2021-06-11 | $30.59 | $30.68 | $30.10 | $30.65 | $30.65 | 2,289,329 |
| 2021-06-10 | $29.78 | $30.53 | $29.47 | $30.36 | $30.36 | 2,689,928 |
| 2021-06-09 | $30.27 | $30.60 | $29.63 | $29.74 | $29.74 | 2,987,694 |
| 2021-06-08 | $30.68 | $30.86 | $29.38 | $30.00 | $30.00 | 3,386,000 |
| 2021-06-07 | $29.73 | $30.29 | $29.13 | $30.20 | $30.20 | 2,932,577 |
| 2021-06-04 | $28.75 | $30.13 | $28.69 | $29.99 | $29.99 | 3,879,700 |
| 2021-06-03 | $28.63 | $29.06 | $28.09 | $28.24 | $28.24 | 4,024,383 |
| 2021-06-02 | $29.58 | $29.86 | $28.86 | $29.54 | $29.54 | 2,625,245 |
| 2021-06-01 | $29.95 | $30.05 | $28.80 | $29.50 | $29.50 | 2,792,523 |
| 2021-05-28 | $29.00 | $29.68 | $28.90 | $29.24 | $29.24 | 3,045,444 |
| 2021-05-27 | $29.00 | $29.25 | $28.45 | $28.97 | $28.97 | 3,030,291 |
| 2021-05-26 | $28.77 | $29.22 | $28.58 | $28.99 | $28.99 | 2,755,776 |
| 2021-05-25 | $28.83 | $29.05 | $27.96 | $28.47 | $28.47 | 3,567,853 |
| 2021-05-24 | $26.86 | $28.52 | $26.69 | $28.17 | $28.17 | 4,392,617 |
| 2021-05-21 | $27.62 | $27.67 | $26.36 | $26.43 | $26.43 | 4,345,506 |
| 2021-05-20 | $25.74 | $27.15 | $25.70 | $27.01 | $27.01 | 5,615,640 |
| 2021-05-19 | $23.76 | $25.29 | $23.72 | $25.22 | $25.22 | 5,744,212 |
| 2021-05-18 | $26.09 | $26.70 | $25.26 | $25.26 | $25.26 | 5,838,279 |
| 2021-05-17 | $25.46 | $25.92 | $24.69 | $25.75 | $25.75 | 3,930,859 |
| 2021-05-14 | $24.70 | $25.79 | $24.22 | $25.69 | $25.69 | 4,081,747 |
| 2021-05-13 | $25.14 | $25.30 | $23.02 | $23.90 | $23.90 | 8,131,558 |
| 2021-05-12 | $25.18 | $26.17 | $24.12 | $24.36 | $24.36 | 7,616,106 |
| 2021-05-11 | $23.93 | $26.65 | $23.66 | $26.49 | $26.49 | 12,782,998 |
| 2021-05-10 | $28.59 | $28.59 | $26.11 | $26.16 | $26.16 | 8,436,417 |
| 2021-05-07 | $29.80 | $30.28 | $28.91 | $29.26 | $29.26 | 6,988,727 |
| 2021-05-06 | $28.59 | $28.97 | $27.54 | $28.97 | $28.97 | 4,081,983 |
| 2021-05-05 | $29.90 | $30.24 | $28.37 | $28.65 | $28.65 | 3,862,800 |
| 2021-05-04 | $30.24 | $30.52 | $27.71 | $29.22 | $29.22 | 6,583,508 |
| 2021-05-03 | $32.26 | $32.51 | $30.73 | $30.90 | $30.90 | 4,963,096 |
| 2021-04-30 | $31.80 | $33.07 | $31.77 | $32.11 | $32.11 | 6,304,925 |
| 2021-04-29 | $35.14 | $35.24 | $32.71 | $33.83 | $33.83 | 6,663,233 |
| 2021-04-28 | $33.61 | $34.49 | $33.20 | $33.49 | $33.49 | 5,218,271 |
| 2021-04-27 | $33.96 | $34.34 | $33.10 | $33.18 | $33.18 | 3,907,239 |
| 2021-04-26 | $33.48 | $33.90 | $32.96 | $33.87 | $33.87 | 4,273,557 |
| 2021-04-23 | $32.18 | $33.56 | $32.10 | $33.28 | $33.28 | 3,632,630 |
| 2021-04-22 | $33.42 | $33.61 | $31.35 | $31.63 | $31.63 | 5,434,602 |
| 2021-04-21 | $31.94 | $33.37 | $31.50 | $33.36 | $33.36 | 6,509,485 |
| 2021-04-20 | $34.07 | $34.59 | $32.23 | $33.10 | $33.10 | 5,261,898 |
| 2021-04-19 | $34.72 | $35.44 | $33.27 | $34.17 | $34.17 | 5,445,333 |
| 2021-04-16 | $36.17 | $36.21 | $34.79 | $35.55 | $35.55 | 3,933,895 |
| 2021-04-15 | $35.36 | $36.14 | $35.09 | $35.94 | $35.94 | 6,602,703 |
| 2021-04-14 | $36.94 | $36.98 | $34.02 | $34.32 | $34.32 | 6,739,722 |
| 2021-04-13 | $35.05 | $36.75 | $34.84 | $36.57 | $36.57 | 4,944,383 |
| 2021-04-12 | $33.75 | $34.83 | $33.30 | $34.73 | $34.73 | 4,665,532 |
| 2021-04-09 | $32.82 | $33.52 | $32.42 | $33.50 | $33.50 | 3,784,807 |
| 2021-04-08 | $32.99 | $33.62 | $32.77 | $33.52 | $33.52 | 4,596,965 |
| 2021-04-07 | $31.30 | $32.55 | $30.95 | $32.18 | $32.18 | 4,625,939 |
| 2021-04-06 | $31.20 | $32.19 | $31.01 | $31.71 | $31.71 | 6,914,150 |
| 2021-04-05 | $30.34 | $31.23 | $29.87 | $31.01 | $31.01 | 6,782,221 |
| 2021-04-01 | $29.48 | $30.10 | $28.82 | $29.27 | $29.27 | 6,344,158 |
| 2021-03-31 | $27.50 | $28.62 | $27.34 | $28.09 | $28.09 | 4,596,329 |
| 2021-03-30 | $25.94 | $27.15 | $25.51 | $26.82 | $26.82 | 3,714,818 |
| 2021-03-29 | $25.77 | $26.72 | $25.14 | $26.40 | $26.40 | 5,975,862 |
| 2021-03-26 | $24.91 | $25.82 | $23.30 | $25.71 | $25.71 | 10,936,135 |
| 2021-03-25 | $25.88 | $27.27 | $24.91 | $25.33 | $25.33 | 9,928,094 |
| 2021-03-24 | $30.48 | $30.48 | $27.19 | $27.19 | $27.19 | 7,922,365 |
| 2021-03-23 | $30.48 | $31.16 | $29.91 | $30.18 | $30.18 | 4,475,609 |
| 2021-03-22 | $29.87 | $31.20 | $29.67 | $30.45 | $30.45 | 5,179,884 |
| 2021-03-19 | $29.10 | $29.63 | $28.04 | $29.47 | $29.47 | 4,635,412 |
| 2021-03-18 | $30.96 | $31.39 | $28.88 | $29.30 | $29.30 | 6,754,020 |
| 2021-03-17 | $29.62 | $33.01 | $29.07 | $32.58 | $32.58 | 7,172,665 |
| 2021-03-16 | $31.50 | $32.51 | $30.40 | $31.03 | $31.03 | 7,384,000 |
| 2021-03-15 | $29.68 | $31.09 | $29.16 | $31.09 | $31.09 | 5,504,079 |
| 2021-03-12 | $29.47 | $30.03 | $28.56 | $29.95 | $29.95 | 8,004,193 |
| 2021-03-11 | $30.12 | $31.60 | $29.65 | $31.50 | $31.50 | 6,991,321 |
| 2021-03-10 | $30.94 | $30.99 | $27.55 | $28.21 | $28.21 | 9,790,677 |
| 2021-03-09 | $27.13 | $29.66 | $26.80 | $29.32 | $29.32 | 8,441,973 |
| 2021-03-08 | $28.86 | $29.15 | $24.72 | $24.76 | $24.76 | 14,250,514 |
| 2021-03-05 | $29.60 | $29.60 | $24.22 | $29.08 | $29.08 | 12,820,396 |
| 2021-03-04 | $30.56 | $31.73 | $26.90 | $28.40 | $28.40 | 8,020,271 |
| 2021-03-03 | $34.75 | $35.58 | $30.63 | $30.91 | $30.91 | 5,332,653 |
| 2021-03-02 | $36.63 | $37.27 | $34.64 | $34.67 | $34.67 | 2,444,223 |
| 2021-03-01 | $36.37 | $36.86 | $34.70 | $36.86 | $36.86 | 2,764,502 |
| 2021-02-26 | $35.10 | $36.12 | $32.51 | $33.89 | $33.89 | 3,934,289 |
| 2021-02-25 | $37.48 | $38.80 | $33.02 | $33.87 | $33.87 | 4,400,873 |
| 2021-02-24 | $37.27 | $37.72 | $35.22 | $37.64 | $37.64 | 3,617,965 |
| 2021-02-23 | $34.76 | $38.42 | $30.73 | $37.96 | $37.96 | 7,664,104 |
| 2021-02-22 | $39.00 | $41.60 | $37.69 | $38.11 | $38.11 | 3,610,062 |
| 2021-02-19 | $41.08 | $41.85 | $39.87 | $41.43 | $41.43 | 2,986,776 |
| 2021-02-18 | $39.20 | $40.36 | $38.06 | $40.03 | $40.03 | 4,104,564 |
| 2021-02-17 | $41.76 | $42.01 | $39.64 | $41.50 | $41.50 | 3,415,195 |
| 2021-02-16 | $42.47 | $44.08 | $42.12 | $43.30 | $43.30 | 3,381,406 |
| 2021-02-12 | $40.50 | $42.22 | $39.98 | $42.07 | $42.07 | 2,338,254 |
| 2021-02-11 | $412.05 | $415.50 | $400.07 | $413.06 | $41.31 | 2,808,310 |
| 2021-02-10 | $410.13 | $421.00 | $383.01 | $406.42 | $40.64 | 5,427,870 |
| 2021-02-09 | $373.00 | $397.26 | $371.77 | $387.34 | $38.73 | 3,076,830 |
| 2021-02-08 | $373.08 | $377.99 | $369.80 | $374.99 | $37.50 | 3,068,530 |
| 2021-02-05 | $357.00 | $366.98 | $348.70 | $364.90 | $36.49 | 2,878,220 |
| 2021-02-04 | $349.06 | $356.70 | $340.43 | $356.70 | $35.67 | 2,624,790 |
| 2021-02-03 | $351.80 | $355.48 | $342.93 | $342.93 | $34.29 | 3,755,520 |
| 2021-02-02 | $331.91 | $342.78 | $330.00 | $338.25 | $33.83 | 3,755,930 |
| 2021-02-01 | $306.80 | $323.73 | $298.37 | $322.90 | $32.29 | 3,905,890 |
| 2021-01-29 | $311.00 | $313.98 | $286.53 | $294.60 | $29.46 | 5,245,810 |
| 2021-01-28 | $314.73 | $331.13 | $307.20 | $318.37 | $31.84 | 3,286,400 |
| 2021-01-27 | $337.00 | $338.74 | $310.00 | $315.00 | $31.50 | 5,822,700 |
| 2021-01-26 | $346.91 | $353.73 | $342.36 | $348.50 | $34.85 | 2,230,450 |
| 2021-01-25 | $351.31 | $356.70 | $318.00 | $344.95 | $34.50 | 5,029,880 |
| 2021-01-22 | $332.13 | $340.91 | $330.55 | $337.67 | $33.77 | 2,328,590 |
| 2021-01-21 | $339.20 | $340.92 | $331.50 | $335.85 | $33.59 | 3,149,990 |
| 2021-01-20 | $321.55 | $339.72 | $319.29 | $335.01 | $33.50 | 6,188,790 |
| 2021-01-19 | $286.50 | $293.00 | $282.21 | $292.55 | $29.26 | 3,368,490 |
| 2021-01-15 | $285.64 | $290.00 | $273.17 | $273.81 | $27.38 | 2,756,810 |
| 2021-01-14 | $292.93 | $297.50 | $283.03 | $284.95 | $28.50 | 3,129,270 |
| 2021-01-13 | $282.79 | $292.35 | $278.06 | $288.83 | $28.88 | 2,913,190 |
| 2021-01-12 | $279.86 | $283.33 | $273.05 | $280.40 | $28.04 | 3,489,130 |
| 2021-01-11 | $290.00 | $293.35 | $272.00 | $272.97 | $27.30 | 6,675,760 |
| 2021-01-08 | $298.02 | $309.48 | $286.10 | $309.10 | $30.91 | 5,650,170 |
| 2021-01-07 | $273.00 | $284.75 | $271.92 | $282.36 | $28.24 | 3,494,110 |
| 2021-01-06 | $275.39 | $284.07 | $262.13 | $263.90 | $26.39 | 5,929,440 |
| 2021-01-05 | $273.83 | $287.99 | $273.22 | $286.47 | $28.65 | 3,019,400 |
| 2021-01-04 | $290.82 | $294.20 | $269.01 | $278.67 | $27.87 | 4,758,630 |
| 2020-12-31 | $290.00 | $290.87 | $282.46 | $286.69 | $28.67 | 2,476,840 |
| 2020-12-30 | $282.00 | $288.66 | $278.58 | $288.63 | $28.86 | 2,568,260 |
| 2020-12-29 | $276.00 | $280.46 | $271.93 | $277.00 | $27.70 | 3,694,400 |
| 2020-12-28 | $262.00 | $272.98 | $259.37 | $270.36 | $27.04 | 4,137,240 |
| 2020-12-24 | $259.99 | $262.52 | $254.04 | $258.18 | $25.82 | 2,660,630 |
| 2020-12-23 | $271.41 | $273.82 | $263.80 | $268.25 | $26.83 | 2,176,490 |
| 2020-12-22 | $278.86 | $278.86 | $261.31 | $270.49 | $27.05 | 4,403,160 |
| 2020-12-21 | $268.70 | $276.83 | $265.30 | $275.34 | $27.53 | 3,926,350 |
| 2020-12-18 | $281.20 | $282.00 | $269.43 | $277.83 | $27.78 | 3,309,230 |
| 2020-12-17 | $272.54 | $276.78 | $268.77 | $276.50 | $27.65 | 3,288,680 |
| 2020-12-16 | $268.85 | $275.00 | $264.41 | $268.30 | $26.83 | 3,896,100 |
| 2020-12-15 | $254.00 | $262.87 | $248.33 | $261.96 | $26.20 | 4,031,650 |
| 2020-12-14 | $242.61 | $251.57 | $241.94 | $247.10 | $24.71 | 4,067,580 |
| 2020-12-11 | $234.50 | $239.78 | $230.06 | $239.40 | $23.94 | 2,934,960 |
| 2020-12-10 | $219.99 | $240.73 | $216.99 | $240.60 | $24.06 | 5,488,990 |
| 2020-12-09 | $241.75 | $246.69 | $222.57 | $226.91 | $22.69 | 6,152,170 |
| 2020-12-08 | $240.00 | $241.25 | $231.18 | $240.67 | $24.07 | 3,220,260 |
| 2020-12-07 | $228.68 | $241.37 | $228.68 | $241.25 | $24.13 | 2,816,600 |
| 2020-12-04 | $231.00 | $233.52 | $229.37 | $231.16 | $23.12 | 2,991,660 |
| 2020-12-03 | $232.67 | $235.35 | $229.02 | $230.37 | $23.04 | 3,569,990 |
| 2020-12-02 | $221.00 | $231.51 | $214.58 | $229.11 | $22.91 | 5,540,860 |
| 2020-12-01 | $223.34 | $230.51 | $218.86 | $226.64 | $22.66 | 4,875,570 |
| 2020-11-30 | $220.68 | $222.37 | $203.80 | $215.42 | $21.54 | 4,472,490 |
| 2020-11-27 | $218.50 | $224.08 | $217.66 | $221.30 | $22.13 | 2,927,040 |
| 2020-11-25 | $206.31 | $215.95 | $204.53 | $215.49 | $21.55 | 5,835,620 |
| 2020-11-24 | $201.00 | $208.50 | $196.11 | $207.99 | $20.80 | 5,465,690 |
| 2020-11-23 | $201.06 | $203.53 | $192.93 | $196.00 | $19.60 | 4,204,400 |
| 2020-11-20 | $200.00 | $202.40 | $196.62 | $197.99 | $19.80 | 2,486,090 |
| 2020-11-19 | $194.02 | $200.30 | $191.50 | $199.25 | $19.93 | 3,159,230 |
| 2020-11-18 | $194.90 | $203.17 | $191.34 | $197.18 | $19.72 | 4,756,500 |
| 2020-11-17 | $198.36 | $199.00 | $192.75 | $194.04 | $19.40 | 2,938,560 |
| 2020-11-16 | $191.82 | $197.50 | $189.20 | $194.85 | $19.49 | 3,998,050 |
| 2020-11-13 | $195.67 | $195.67 | $184.77 | $192.55 | $19.26 | 3,824,210 |
| 2020-11-12 | $196.00 | $200.20 | $189.38 | $191.00 | $19.10 | 4,568,590 |
| 2020-11-11 | $189.51 | $195.00 | $185.27 | $194.62 | $19.46 | 4,170,030 |
| 2020-11-10 | $191.19 | $193.75 | $175.50 | $183.67 | $18.37 | 8,491,070 |
| 2020-11-09 | $222.00 | $226.79 | $198.50 | $199.48 | $19.95 | 8,950,830 |
| 2020-11-06 | $217.90 | $220.38 | $208.00 | $219.96 | $22.00 | 5,956,070 |
| 2020-11-05 | $215.63 | $220.10 | $210.62 | $218.45 | $21.85 | 7,905,180 |
| 2020-11-04 | $195.85 | $207.38 | $193.00 | $204.25 | $20.43 | 11,527,660 |
| 2020-11-03 | $174.90 | $185.56 | $171.13 | $180.80 | $18.08 | 7,096,330 |
| 2020-11-02 | $178.09 | $183.80 | $169.01 | $174.25 | $17.43 | 7,484,800 |
| 2020-10-30 | $193.28 | $194.57 | $170.01 | $175.26 | $17.53 | 15,111,560 |
| 2020-10-29 | $199.29 | $213.06 | $197.00 | $207.51 | $20.75 | 7,342,360 |
| 2020-10-28 | $205.70 | $205.90 | $190.00 | $191.38 | $19.14 | 10,275,530 |
| 2020-10-27 | $206.60 | $218.19 | $204.28 | $217.28 | $21.73 | 6,091,000 |
| 2020-10-26 | $208.42 | $217.50 | $196.33 | $204.00 | $20.40 | 7,153,250 |
| 2020-10-23 | $211.25 | $213.74 | $203.31 | $213.70 | $21.37 | 3,229,190 |
| 2020-10-22 | $214.31 | $216.64 | $200.00 | $208.95 | $20.90 | 4,538,230 |
| 2020-10-21 | $210.00 | $218.49 | $208.99 | $211.01 | $21.10 | 5,513,250 |
| 2020-10-20 | $203.38 | $211.00 | $200.54 | $205.85 | $20.59 | 4,176,280 |
| 2020-10-19 | $215.85 | $218.14 | $199.22 | $202.00 | $20.20 | 6,819,950 |
| 2020-10-16 | $220.83 | $222.21 | $209.00 | $209.71 | $20.97 | 4,538,330 |
| 2020-10-15 | $211.12 | $215.97 | $206.72 | $214.82 | $21.48 | 6,849,670 |
| 2020-10-14 | $228.00 | $232.21 | $221.24 | $222.71 | $22.27 | 5,461,510 |
| 2020-10-13 | $227.97 | $229.16 | $220.02 | $224.92 | $22.49 | 6,245,830 |
| 2020-10-12 | $217.46 | $232.21 | $214.05 | $224.97 | $22.50 | 9,762,840 |
| 2020-10-09 | $201.75 | $204.90 | $200.00 | $204.12 | $20.41 | 3,631,480 |
| 2020-10-08 | $202.53 | $202.98 | $197.78 | $199.88 | $19.99 | 3,417,100 |
| 2020-10-07 | $193.80 | $198.59 | $191.17 | $197.24 | $19.72 | 5,429,280 |
| 2020-10-06 | $196.01 | $199.73 | $183.51 | $187.01 | $18.70 | 8,742,230 |
| 2020-10-05 | $190.02 | $197.73 | $188.79 | $197.31 | $19.73 | 5,911,480 |
| 2020-10-02 | $187.00 | $198.68 | $184.51 | $185.58 | $18.56 | 10,264,860 |
| 2020-10-01 | $199.61 | $203.85 | $194.90 | $202.64 | $20.26 | 5,508,770 |
| 2020-09-30 | $184.87 | $196.44 | $183.59 | $192.07 | $19.21 | 6,916,710 |
| 2020-09-29 | $180.61 | $185.80 | $179.66 | $183.30 | $18.33 | 4,177,670 |
| 2020-09-28 | $183.48 | $183.48 | $175.81 | $182.48 | $18.25 | 5,515,690 |
| 2020-09-25 | $163.79 | $173.46 | $158.12 | $172.85 | $17.29 | 5,066,910 |
| 2020-09-24 | $155.13 | $167.63 | $154.00 | $161.54 | $16.15 | 8,779,310 |
| 2020-09-23 | $173.38 | $177.88 | $160.47 | $162.00 | $16.20 | 6,454,050 |
| 2020-09-22 | $172.76 | $177.09 | $163.26 | $176.78 | $17.68 | 7,719,530 |
| 2020-09-21 | $155.75 | $168.65 | $151.61 | $168.65 | $16.87 | 9,096,140 |
| 2020-09-18 | $174.00 | $174.00 | $156.31 | $165.49 | $16.55 | 7,314,980 |
| 2020-09-17 | $161.28 | $170.85 | $158.64 | $165.99 | $16.60 | 9,573,270 |
| 2020-09-16 | $184.73 | $189.36 | $176.12 | $176.76 | $17.68 | 7,952,190 |
| 2020-09-15 | $183.60 | $187.50 | $178.51 | $186.00 | $18.60 | 9,210,630 |
| 2020-09-14 | $168.81 | $175.66 | $165.19 | $172.48 | $17.25 | 8,254,930 |
| 2020-09-11 | $165.72 | $167.68 | $150.67 | $159.75 | $15.98 | 9,022,340 |
| 2020-09-10 | $178.89 | $181.50 | $156.53 | $160.67 | $16.07 | 14,312,550 |
| 2020-09-09 | $167.91 | $172.00 | $161.09 | $169.00 | $16.90 | 11,431,640 |
| 2020-09-08 | $159.05 | $175.26 | $152.21 | $152.21 | $15.22 | 17,139,210 |
| 2020-09-04 | $193.40 | $206.99 | $158.01 | $194.50 | $19.45 | 25,420,160 |
| 2020-09-03 | $221.23 | $228.43 | $193.00 | $201.08 | $20.11 | 17,508,770 |
| 2020-09-02 | $255.00 | $255.54 | $221.00 | $244.99 | $24.50 | 13,198,860 |
| 2020-09-01 | $241.36 | $248.00 | $233.10 | $244.65 | $24.47 | 7,714,440 |
| 2020-08-31 | $221.01 | $239.12 | $218.01 | $234.21 | $23.42 | 6,917,810 |
| 2020-08-28 | $220.29 | $223.72 | $215.85 | $219.94 | $21.99 | 6,747,660 |
| 2020-08-27 | $222.91 | $224.45 | $207.74 | $215.00 | $21.50 | 8,951,710 |
| 2020-08-26 | $202.08 | $222.00 | $202.04 | $221.40 | $22.14 | 8,121,590 |
| 2020-08-25 | $189.11 | $199.16 | $187.87 | $198.99 | $19.90 | 4,124,300 |
| 2020-08-24 | $199.26 | $201.98 | $185.50 | $192.50 | $19.25 | 9,021,610 |
| 2020-08-21 | $183.15 | $190.03 | $181.50 | $188.38 | $18.84 | 4,505,040 |
| 2020-08-20 | $167.22 | $180.96 | $165.78 | $180.26 | $18.03 | 3,782,580 |
| 2020-08-19 | $171.53 | $175.80 | $167.72 | $170.60 | $17.06 | 3,900,030 |
| 2020-08-18 | $169.41 | $173.60 | $166.26 | $171.80 | $17.18 | 4,292,930 |
| 2020-08-17 | $155.11 | $165.84 | $154.74 | $165.50 | $16.55 | 4,768,940 |
| 2020-08-14 | $152.98 | $153.50 | $147.50 | $151.25 | $15.13 | 3,419,710 |
| 2020-08-13 | $152.16 | $156.57 | $149.86 | $152.20 | $15.22 | 4,673,880 |
| 2020-08-12 | $140.44 | $150.72 | $139.80 | $148.20 | $14.82 | 5,839,830 |
| 2020-08-11 | $139.18 | $143.50 | $132.85 | $134.50 | $13.45 | 4,671,820 |
| 2020-08-10 | $146.78 | $149.45 | $135.82 | $141.70 | $14.17 | 4,769,850 |
| 2020-08-07 | $149.70 | $153.23 | $139.21 | $145.04 | $14.50 | 6,807,980 |
| 2020-08-06 | $145.81 | $154.39 | $144.25 | $153.12 | $15.31 | 4,612,500 |
| 2020-08-05 | $145.30 | $147.46 | $143.70 | $146.42 | $14.64 | 2,666,680 |
| 2020-08-04 | $140.92 | $144.95 | $140.71 | $144.45 | $14.45 | 3,981,290 |
| 2020-08-03 | $137.52 | $141.98 | $137.40 | $140.18 | $14.02 | 4,701,020 |
| 2020-07-31 | $139.15 | $139.15 | $129.67 | $135.00 | $13.50 | 5,601,210 |
| 2020-07-30 | $125.00 | $130.50 | $123.10 | $130.00 | $13.00 | 5,279,280 |
| 2020-07-29 | $126.65 | $130.75 | $126.01 | $129.17 | $12.92 | 3,439,580 |
| 2020-07-28 | $128.23 | $130.88 | $123.30 | $124.50 | $12.45 | 3,219,860 |
| 2020-07-27 | $125.00 | $130.70 | $121.67 | $130.47 | $13.05 | 4,310,140 |
| 2020-07-24 | $118.40 | $126.18 | $114.28 | $123.82 | $12.38 | 7,386,040 |
| 2020-07-23 | $141.78 | $142.20 | $124.00 | $128.45 | $12.85 | 7,825,960 |
| 2020-07-22 | $139.09 | $141.40 | $134.12 | $138.17 | $13.82 | 4,321,460 |
| 2020-07-21 | $149.00 | $150.21 | $137.60 | $139.00 | $13.90 | 7,336,980 |
| 2020-07-20 | $131.74 | $145.31 | $129.07 | $144.98 | $14.50 | 6,035,400 |
| 2020-07-17 | $130.62 | $131.76 | $125.26 | $129.66 | $12.97 | 3,541,830 |
| 2020-07-16 | $127.00 | $133.30 | $124.16 | $131.49 | $13.15 | 6,104,440 |
| 2020-07-15 | $137.14 | $138.38 | $127.25 | $135.78 | $13.58 | 5,709,400 |
| 2020-07-14 | $130.00 | $136.35 | $119.61 | $134.82 | $13.48 | 11,687,540 |
| 2020-07-13 | $155.00 | $162.57 | $130.76 | $132.97 | $13.30 | 13,258,470 |
| 2020-07-10 | $136.98 | $146.17 | $132.00 | $145.82 | $14.58 | 7,266,300 |
| 2020-07-09 | $137.01 | $138.00 | $128.20 | $137.25 | $13.73 | 7,079,670 |
| 2020-07-08 | $125.00 | $132.27 | $124.66 | $131.00 | $13.10 | 5,065,470 |
| 2020-07-07 | $123.96 | $127.29 | $120.36 | $121.37 | $12.14 | 4,197,980 |
| 2020-07-06 | $112.94 | $122.65 | $112.62 | $122.65 | $12.27 | 5,517,140 |
| 2020-07-02 | $107.20 | $108.29 | $103.82 | $105.73 | $10.57 | 4,021,210 |
| 2020-07-01 | $94.45 | $102.11 | $94.45 | $100.95 | $10.10 | 4,724,140 |
| 2020-06-30 | $88.62 | $94.26 | $88.31 | $93.92 | $9.39 | 2,994,520 |
| 2020-06-29 | $84.00 | $88.98 | $80.60 | $88.98 | $8.90 | 3,418,260 |
| 2020-06-26 | $96.86 | $96.86 | $84.80 | $85.88 | $8.59 | 6,158,940 |
| 2020-06-25 | $94.78 | $97.50 | $91.65 | $97.50 | $9.75 | 2,379,600 |
| 2020-06-24 | $100.50 | $102.83 | $92.49 | $95.25 | $9.53 | 4,414,100 |
| 2020-06-23 | $101.05 | $104.28 | $100.08 | $101.55 | $10.16 | 3,862,600 |
| 2020-06-22 | $96.60 | $99.40 | $95.49 | $99.40 | $9.94 | 2,368,610 |
| 2020-06-19 | $98.85 | $99.76 | $94.16 | $95.50 | $9.55 | 2,729,040 |
| 2020-06-18 | $96.22 | $97.30 | $94.65 | $96.36 | $9.64 | 1,395,030 |
| 2020-06-17 | $95.68 | $97.89 | $94.50 | $96.22 | $9.62 | 2,160,700 |
| 2020-06-16 | $96.03 | $97.33 | $91.00 | $94.41 | $9.44 | 3,856,170 |
| 2020-06-15 | $82.27 | $90.50 | $80.76 | $89.94 | $8.99 | 4,480,950 |
| 2020-06-12 | $90.27 | $91.01 | $81.08 | $85.76 | $8.58 | 4,974,250 |
| 2020-06-11 | $90.98 | $94.65 | $83.90 | $84.09 | $8.41 | 7,315,420 |
| 2020-06-10 | $97.43 | $99.37 | $95.79 | $98.17 | $9.82 | 5,568,950 |
| 2020-06-09 | $88.25 | $93.98 | $87.52 | $93.18 | $9.32 | 3,883,960 |
| 2020-06-08 | $87.23 | $89.80 | $85.57 | $89.80 | $8.98 | 2,858,750 |
| 2020-06-05 | $81.55 | $86.11 | $81.36 | $85.50 | $8.55 | 3,903,540 |
| 2020-06-04 | $83.62 | $85.12 | $78.75 | $80.33 | $8.03 | 2,857,080 |
| 2020-06-03 | $81.44 | $84.64 | $80.92 | $84.41 | $8.44 | 4,321,940 |
| 2020-06-02 | $80.06 | $81.12 | $77.60 | $81.11 | $8.11 | 3,014,990 |
| 2020-06-01 | $75.87 | $80.11 | $75.51 | $80.03 | $8.00 | 2,320,680 |
| 2020-05-29 | $73.35 | $76.16 | $71.13 | $75.86 | $7.59 | 1,963,650 |
| 2020-05-28 | $72.54 | $77.29 | $72.25 | $73.17 | $7.32 | 2,730,420 |
| 2020-05-27 | $76.01 | $76.60 | $68.79 | $75.85 | $7.59 | 6,302,310 |
| 2020-05-26 | $81.72 | $81.72 | $77.29 | $77.78 | $7.78 | 3,217,990 |
| 2020-05-22 | $77.82 | $78.34 | $75.65 | $77.20 | $7.72 | 3,116,620 |
| 2020-05-21 | $80.69 | $82.00 | $76.44 | $79.30 | $7.93 | 4,597,560 |
| 2020-05-20 | $78.87 | $81.77 | $77.88 | $80.50 | $8.05 | 5,516,500 |
| 2020-05-19 | $77.05 | $79.28 | $75.38 | $75.45 | $7.55 | 4,798,480 |
| 2020-05-18 | $72.52 | $75.12 | $72.10 | $74.68 | $7.47 | 4,654,690 |
| 2020-05-15 | $63.73 | $69.50 | $63.66 | $69.48 | $6.95 | 3,864,400 |
| 2020-05-14 | $62.03 | $66.00 | $59.91 | $65.99 | $6.60 | 4,806,790 |
| 2020-05-13 | $67.64 | $69.62 | $60.91 | $63.80 | $6.38 | 6,011,750 |
| 2020-05-12 | $71.38 | $72.02 | $66.14 | $66.33 | $6.63 | 4,806,770 |
| 2020-05-11 | $66.85 | $71.03 | $66.61 | $70.10 | $7.01 | 3,700,000 |
| 2020-05-08 | $65.87 | $68.62 | $65.27 | $68.29 | $6.83 | 3,226,280 |
| 2020-05-07 | $63.93 | $64.77 | $62.80 | $64.51 | $6.45 | 2,551,090 |
| 2020-05-06 | $62.20 | $63.53 | $60.64 | $61.98 | $6.20 | 3,312,700 |
| 2020-05-05 | $61.67 | $62.81 | $59.77 | $60.50 | $6.05 | 4,647,960 |
| 2020-05-04 | $55.11 | $59.48 | $54.85 | $59.48 | $5.95 | 2,918,570 |
| 2020-05-01 | $58.63 | $60.47 | $54.65 | $56.35 | $5.64 | 5,544,850 |
| 2020-04-30 | $64.54 | $66.96 | $61.35 | $63.64 | $6.36 | 6,034,730 |
| 2020-04-29 | $60.88 | $64.63 | $60.00 | $63.60 | $6.36 | 6,001,930 |
| 2020-04-28 | $62.54 | $62.89 | $56.16 | $56.45 | $5.65 | 5,191,930 |
| 2020-04-27 | $61.01 | $63.44 | $60.49 | $61.66 | $6.17 | 4,988,890 |
| 2020-04-24 | $57.00 | $59.34 | $55.15 | $59.18 | $5.92 | 3,008,720 |
| 2020-04-23 | $58.49 | $60.00 | $56.06 | $56.97 | $5.70 | 3,567,190 |
| 2020-04-22 | $55.49 | $58.42 | $54.89 | $57.72 | $5.77 | 4,061,600 |
| 2020-04-21 | $57.43 | $58.03 | $49.86 | $52.27 | $5.23 | 7,103,560 |
| 2020-04-20 | $57.73 | $61.61 | $57.55 | $59.03 | $5.90 | 3,840,790 |
| 2020-04-17 | $61.46 | $61.59 | $57.08 | $58.79 | $5.88 | 6,912,510 |
| 2020-04-16 | $58.00 | $61.25 | $56.40 | $59.84 | $5.98 | 8,423,810 |
| 2020-04-15 | $53.99 | $57.90 | $53.50 | $56.81 | $5.68 | 5,381,570 |
| 2020-04-14 | $52.77 | $57.39 | $51.90 | $55.56 | $5.56 | 8,399,550 |
| 2020-04-13 | $43.90 | $48.77 | $43.28 | $48.54 | $4.85 | 3,680,900 |
| 2020-04-09 | $44.09 | $45.24 | $41.95 | $43.55 | $4.36 | 3,997,130 |
| 2020-04-08 | $42.00 | $42.98 | $40.45 | $42.61 | $4.26 | 3,616,560 |
| 2020-04-07 | $43.84 | $44.50 | $40.50 | $40.85 | $4.09 | 5,670,560 |
| 2020-04-06 | $37.06 | $40.55 | $36.28 | $40.17 | $4.02 | 5,999,670 |
| 2020-04-03 | $36.26 | $36.28 | $32.07 | $33.45 | $3.35 | 3,457,670 |
| 2020-04-02 | $34.01 | $35.81 | $32.50 | $34.07 | $3.41 | 4,326,350 |
| 2020-04-01 | $36.80 | $37.99 | $33.67 | $34.01 | $3.40 | 4,712,550 |
| 2020-03-31 | $39.22 | $42.78 | $38.50 | $39.82 | $3.98 | 6,106,500 |
| 2020-03-30 | $37.45 | $39.18 | $35.82 | $38.86 | $3.89 | 3,195,010 |
| 2020-03-27 | $37.00 | $39.16 | $35.40 | $36.39 | $3.64 | 3,536,490 |
| 2020-03-26 | $37.15 | $40.21 | $37.15 | $39.50 | $3.95 | 5,467,680 |
| 2020-03-25 | $38.60 | $40.75 | $34.90 | $36.26 | $3.63 | 6,333,910 |
| 2020-03-24 | $34.99 | $37.15 | $33.81 | $36.60 | $3.66 | 8,028,200 |
| 2020-03-23 | $29.00 | $30.95 | $26.59 | $30.10 | $3.01 | 6,044,190 |
| 2020-03-20 | $33.50 | $34.70 | $28.37 | $28.50 | $2.85 | 10,326,530 |
| 2020-03-19 | $26.50 | $33.25 | $25.14 | $30.26 | $3.03 | 12,241,590 |
| 2020-03-18 | $25.01 | $29.06 | $23.01 | $26.50 | $2.65 | 6,616,290 |
| 2020-03-17 | $32.00 | $33.32 | $25.19 | $30.00 | $3.00 | 8,671,640 |
| 2020-03-16 | $31.98 | $37.46 | $30.50 | $32.01 | $3.20 | 5,214,500 |
| 2020-03-13 | $46.45 | $46.45 | $36.69 | $43.96 | $4.40 | 7,383,620 |
| 2020-03-12 | $42.87 | $47.83 | $38.16 | $38.78 | $3.88 | 8,688,140 |
| 2020-03-11 | $58.69 | $59.91 | $51.91 | $54.80 | $5.48 | 4,391,710 |
| 2020-03-10 | $61.47 | $62.71 | $55.12 | $62.71 | $6.27 | 5,823,180 |
| 2020-03-09 | $51.00 | $61.59 | $50.00 | $53.75 | $5.38 | 5,898,710 |
| 2020-03-06 | $66.25 | $69.67 | $63.50 | $68.17 | $6.82 | 4,713,050 |
| 2020-03-05 | $75.34 | $79.73 | $72.36 | $73.80 | $7.38 | 3,289,230 |
| 2020-03-04 | $78.46 | $81.24 | $75.16 | $80.57 | $8.06 | 3,751,150 |
| 2020-03-03 | $84.60 | $85.42 | $70.55 | $73.85 | $7.39 | 10,030,510 |
| 2020-03-02 | $76.31 | $80.15 | $70.40 | $80.15 | $8.02 | 7,025,540 |
| 2020-02-28 | $59.24 | $70.42 | $59.08 | $70.00 | $7.00 | 6,801,750 |
| 2020-02-27 | $73.31 | $78.36 | $67.72 | $68.26 | $6.83 | 7,646,000 |
| 2020-02-26 | $80.75 | $87.00 | $80.07 | $82.00 | $8.20 | 5,787,840 |
| 2020-02-25 | $91.05 | $91.88 | $79.60 | $81.00 | $8.10 | 6,822,860 |
| 2020-02-24 | $86.50 | $91.99 | $84.39 | $87.80 | $8.78 | 6,373,240 |
| 2020-02-21 | $108.86 | $109.00 | $101.41 | $103.55 | $10.36 | 3,201,240 |
| 2020-02-20 | $113.00 | $113.98 | $103.38 | $110.17 | $11.02 | 4,685,420 |
| 2020-02-19 | $112.39 | $115.40 | $110.66 | $114.10 | $11.41 | 3,074,430 |
| 2020-02-18 | $101.25 | $106.93 | $101.12 | $106.93 | $10.69 | 2,416,790 |
| 2020-02-14 | $100.61 | $102.71 | $99.84 | $100.79 | $10.08 | 1,888,070 |
| 2020-02-13 | $94.25 | $101.40 | $93.77 | $99.70 | $9.97 | 2,091,370 |
| 2020-02-12 | $96.33 | $98.70 | $96.30 | $98.15 | $9.82 | 1,950,890 |
| 2020-02-11 | $95.00 | $96.90 | $92.81 | $94.14 | $9.41 | 1,887,930 |
| 2020-02-10 | $91.69 | $93.91 | $90.73 | $93.03 | $9.30 | 1,883,230 |
| 2020-02-07 | $89.20 | $91.35 | $88.61 | $90.05 | $9.01 | 1,330,330 |
| 2020-02-06 | $87.33 | $94.95 | $86.79 | $92.07 | $9.21 | 2,116,370 |
| 2020-02-05 | $95.75 | $95.75 | $83.49 | $86.22 | $8.62 | 5,502,510 |
| 2020-02-04 | $94.52 | $100.11 | $90.19 | $95.10 | $9.51 | 3,975,080 |
| 2020-02-03 | $77.27 | $85.34 | $77.05 | $85.17 | $8.52 | 2,730,040 |
| 2020-01-31 | $77.32 | $77.58 | $73.31 | $74.43 | $7.44 | 1,528,620 |
| 2020-01-30 | $73.44 | $76.52 | $73.00 | $76.52 | $7.65 | 1,881,840 |
| 2020-01-29 | $75.33 | $76.25 | $73.33 | $75.09 | $7.51 | 1,633,370 |
| 2020-01-28 | $72.00 | $74.18 | $70.92 | $73.69 | $7.37 | 2,054,780 |
| 2020-01-27 | $67.20 | $71.00 | $66.57 | $69.77 | $6.98 | 3,361,870 |
| 2020-01-24 | $78.90 | $79.12 | $73.46 | $75.32 | $7.53 | 3,409,870 |
| 2020-01-23 | $75.84 | $78.48 | $74.80 | $78.21 | $7.82 | 1,476,390 |
| 2020-01-22 | $78.44 | $79.32 | $76.23 | $76.96 | $7.70 | 2,032,150 |
| 2020-01-21 | $75.14 | $76.81 | $75.00 | $76.74 | $7.67 | 1,550,130 |
| 2020-01-17 | $75.65 | $76.00 | $74.45 | $75.89 | $7.59 | 1,446,560 |
| 2020-01-16 | $74.50 | $75.07 | $73.01 | $75.07 | $7.51 | 1,624,640 |
| 2020-01-15 | $74.51 | $75.85 | $73.25 | $73.97 | $7.40 | 2,156,330 |
| 2020-01-14 | $77.10 | $77.48 | $73.93 | $74.80 | $7.48 | 3,185,490 |
| 2020-01-13 | $74.17 | $76.36 | $73.01 | $76.36 | $7.64 | 2,494,880 |
| 2020-01-10 | $72.31 | $72.78 | $70.77 | $71.47 | $7.15 | 1,892,770 |
| 2020-01-09 | $72.75 | $72.82 | $70.10 | $71.56 | $7.16 | 2,333,790 |
| 2020-01-08 | $67.31 | $71.21 | $67.11 | $69.90 | $6.99 | 2,427,130 |
| 2020-01-07 | $66.80 | $68.08 | $65.66 | $67.28 | $6.73 | 2,062,820 |
| 2020-01-06 | $61.39 | $65.91 | $61.24 | $65.88 | $6.59 | 1,753,440 |
| 2020-01-03 | $63.00 | $64.75 | $62.65 | $63.32 | $6.33 | 1,900,950 |
| 2020-01-02 | $62.12 | $65.21 | $62.08 | $65.21 | $6.52 | 1,558,880 |
| 2019-12-31 | $58.06 | $59.85 | $57.83 | $59.81 | $5.98 | 760,420 |
| 2019-12-30 | $61.50 | $61.50 | $58.74 | $59.30 | $5.93 | 1,269,470 |
| 2019-12-27 | $63.58 | $63.58 | $61.49 | $61.90 | $6.19 | 1,480,430 |
| 2019-12-26 | $61.06 | $62.75 | $61.06 | $62.75 | $6.28 | 2,006,480 |
| 2019-12-24 | $60.64 | $60.85 | $59.91 | $60.62 | $6.06 | 837,270 |
| 2019-12-23 | $60.39 | $61.01 | $60.10 | $60.77 | $6.08 | 1,173,810 |
| 2019-12-20 | $60.09 | $60.16 | $58.70 | $59.55 | $5.96 | 1,361,300 |
| 2019-12-19 | $56.96 | $58.74 | $56.96 | $58.69 | $5.87 | 1,209,070 |
| 2019-12-18 | $54.93 | $56.88 | $54.93 | $56.41 | $5.64 | 991,290 |
| 2019-12-17 | $53.64 | $54.21 | $53.37 | $53.99 | $5.40 | 663,350 |
| 2019-12-16 | $50.84 | $53.52 | $50.84 | $52.98 | $5.30 | 1,220,850 |
| 2019-12-13 | $50.50 | $51.42 | $49.35 | $49.89 | $4.99 | 1,125,430 |
| 2019-12-12 | $48.55 | $50.58 | $48.55 | $50.04 | $5.00 | 1,037,350 |
| 2019-12-11 | $47.80 | $49.10 | $47.80 | $48.93 | $4.89 | 718,340 |
| 2019-12-10 | $47.06 | $47.97 | $46.64 | $47.16 | $4.72 | 439,080 |
| 2019-12-09 | $47.36 | $48.68 | $47.10 | $47.10 | $4.71 | 869,870 |
| 2019-12-06 | $47.35 | $47.81 | $47.35 | $47.72 | $4.77 | 1,017,870 |
| 2019-12-05 | $46.17 | $46.45 | $45.40 | $46.18 | $4.62 | 702,340 |
| 2019-12-04 | $46.50 | $46.50 | $45.49 | $45.52 | $4.55 | 627,580 |
| 2019-12-03 | $43.94 | $45.57 | $43.50 | $45.29 | $4.53 | 1,599,440 |
| 2019-12-02 | $48.90 | $48.90 | $45.61 | $46.77 | $4.68 | 1,308,410 |
| 2019-11-29 | $48.73 | $48.78 | $48.21 | $48.44 | $4.84 | 626,120 |
| 2019-11-27 | $48.24 | $49.12 | $48.24 | $49.07 | $4.91 | 894,520 |
| 2019-11-26 | $48.27 | $48.27 | $47.15 | $47.39 | $4.74 | 741,990 |
| 2019-11-25 | $47.01 | $48.15 | $47.01 | $48.14 | $4.81 | 559,090 |
| 2019-11-22 | $45.83 | $45.86 | $44.88 | $45.68 | $4.57 | 644,010 |
| 2019-11-21 | $45.63 | $46.78 | $45.63 | $46.34 | $4.63 | 713,850 |
| 2019-11-20 | $46.04 | $46.78 | $44.49 | $45.80 | $4.58 | 1,187,670 |
| 2019-11-19 | $46.99 | $46.99 | $45.55 | $46.68 | $4.67 | 1,026,610 |
| 2019-11-18 | $45.58 | $46.77 | $44.91 | $46.52 | $4.65 | 803,260 |
| 2019-11-15 | $45.63 | $45.77 | $44.97 | $45.43 | $4.54 | 984,300 |
| 2019-11-14 | $44.32 | $45.01 | $43.94 | $44.87 | $4.49 | 989,250 |
| 2019-11-13 | $45.50 | $45.65 | $44.02 | $44.32 | $4.43 | 635,540 |
| 2019-11-12 | $45.41 | $46.31 | $45.30 | $45.85 | $4.59 | 709,670 |
| 2019-11-11 | $44.85 | $45.42 | $44.16 | $45.42 | $4.54 | 545,760 |
| 2019-11-08 | $44.00 | $45.67 | $44.00 | $45.22 | $4.52 | 1,036,950 |
| 2019-11-07 | $44.07 | $45.84 | $43.80 | $44.66 | $4.47 | 1,695,950 |
| 2019-11-06 | $42.33 | $42.43 | $41.22 | $42.32 | $4.23 | 853,130 |
| 2019-11-05 | $43.00 | $43.11 | $42.12 | $42.20 | $4.22 | 1,224,500 |
| 2019-11-04 | $41.49 | $43.03 | $41.41 | $42.77 | $4.28 | 1,696,450 |
| 2019-11-01 | $40.14 | $40.71 | $39.45 | $40.36 | $4.04 | 776,210 |
| 2019-10-31 | $39.99 | $40.16 | $38.62 | $39.59 | $3.96 | 1,088,740 |
| 2019-10-30 | $39.18 | $39.64 | $38.50 | $39.43 | $3.94 | 713,610 |
| 2019-10-29 | $40.26 | $40.40 | $38.87 | $39.15 | $3.92 | 770,620 |
| 2019-10-28 | $40.05 | $41.28 | $40.05 | $41.04 | $4.10 | 1,657,640 |
| 2019-10-25 | $36.87 | $39.77 | $36.87 | $39.70 | $3.97 | 1,195,190 |
| 2019-10-24 | $37.72 | $37.85 | $36.71 | $37.57 | $3.76 | 634,330 |
| 2019-10-23 | $35.50 | $37.22 | $35.50 | $37.15 | $3.71 | 598,480 |
| 2019-10-22 | $38.33 | $38.50 | $36.41 | $36.53 | $3.65 | 1,077,780 |
| 2019-10-21 | $37.44 | $38.22 | $37.30 | $38.04 | $3.80 | 707,650 |
| 2019-10-18 | $39.38 | $39.38 | $36.04 | $36.71 | $3.67 | 1,415,840 |
| 2019-10-17 | $40.37 | $40.65 | $39.21 | $39.55 | $3.96 | 1,001,630 |
| 2019-10-16 | $38.64 | $39.47 | $38.48 | $39.05 | $3.91 | 1,733,550 |
| 2019-10-15 | $37.00 | $39.17 | $37.00 | $38.85 | $3.89 | 1,094,520 |
| 2019-10-14 | $36.30 | $37.08 | $36.27 | $36.95 | $3.69 | 647,050 |
| 2019-10-11 | $36.34 | $37.44 | $36.00 | $36.51 | $3.65 | 1,828,800 |
| 2019-10-10 | $34.00 | $35.26 | $34.00 | $34.88 | $3.49 | 668,940 |
| 2019-10-09 | $33.58 | $33.94 | $33.09 | $33.47 | $3.35 | 715,400 |
| 2019-10-08 | $33.15 | $34.01 | $32.63 | $32.63 | $3.26 | 1,111,280 |
| 2019-10-07 | $34.14 | $35.36 | $34.11 | $34.60 | $3.46 | 647,150 |
| 2019-10-04 | $33.79 | $34.57 | $33.45 | $34.37 | $3.44 | 896,290 |
| 2019-10-03 | $32.32 | $33.59 | $30.46 | $33.59 | $3.36 | 1,925,020 |
| 2019-10-02 | $32.58 | $33.00 | $31.84 | $32.64 | $3.26 | 1,028,910 |
| 2019-10-01 | $34.50 | $34.86 | $33.25 | $33.55 | $3.36 | 1,017,060 |
| 2019-09-30 | $33.67 | $34.05 | $33.39 | $33.55 | $3.36 | 647,400 |
| 2019-09-27 | $35.48 | $35.52 | $32.19 | $33.25 | $3.33 | 1,635,940 |
| 2019-09-26 | $34.96 | $35.48 | $33.87 | $35.20 | $3.52 | 774,510 |
| 2019-09-25 | $32.67 | $35.25 | $31.95 | $35.02 | $3.50 | 1,567,230 |
| 2019-09-24 | $36.17 | $36.22 | $32.15 | $32.52 | $3.25 | 2,968,550 |
| 2019-09-23 | $36.48 | $36.61 | $35.57 | $35.94 | $3.59 | 431,910 |
| 2019-09-20 | $38.44 | $38.60 | $36.03 | $36.72 | $3.67 | 964,770 |
| 2019-09-19 | $38.60 | $39.34 | $38.08 | $38.29 | $3.83 | 649,800 |
| 2019-09-18 | $38.30 | $38.66 | $37.13 | $38.53 | $3.85 | 866,230 |
| 2019-09-17 | $38.19 | $38.73 | $37.79 | $38.70 | $3.87 | 619,450 |
| 2019-09-16 | $37.77 | $38.80 | $37.66 | $38.14 | $3.81 | 390,710 |
| 2019-09-13 | $39.00 | $39.07 | $38.49 | $38.67 | $3.87 | 633,680 |
| 2019-09-12 | $39.78 | $40.56 | $39.19 | $39.21 | $3.92 | 1,894,750 |
| 2019-09-11 | $37.81 | $39.27 | $37.72 | $39.01 | $3.90 | 1,313,380 |
| 2019-09-10 | $36.67 | $37.58 | $36.21 | $37.39 | $3.74 | 449,820 |
| 2019-09-09 | $37.63 | $38.34 | $36.70 | $37.36 | $3.74 | 866,080 |
| 2019-09-06 | $37.40 | $37.44 | $36.38 | $36.84 | $3.68 | 871,360 |
| 2019-09-05 | $35.73 | $37.72 | $35.66 | $37.59 | $3.76 | 1,721,300 |
| 2019-09-04 | $34.50 | $34.85 | $34.31 | $34.52 | $3.45 | 734,720 |
| 2019-09-03 | $33.65 | $34.89 | $33.14 | $33.40 | $3.34 | 1,701,360 |
| 2019-08-30 | $35.37 | $35.60 | $33.92 | $34.63 | $3.46 | 4,710,590 |
| 2019-08-29 | $33.93 | $34.84 | $33.93 | $34.62 | $3.46 | 1,406,920 |
| 2019-08-28 | $31.69 | $33.00 | $31.37 | $32.47 | $3.25 | 889,240 |
| 2019-08-27 | $33.45 | $33.78 | $31.82 | $32.42 | $3.24 | 1,160,640 |
| 2019-08-26 | $32.50 | $32.68 | $31.93 | $32.58 | $3.26 | 1,604,640 |
| 2019-08-23 | $34.24 | $35.17 | $31.04 | $31.42 | $3.14 | 2,844,180 |
| 2019-08-22 | $35.72 | $36.04 | $34.14 | $35.02 | $3.50 | 949,390 |
| 2019-08-21 | $36.58 | $36.58 | $35.54 | $35.85 | $3.58 | 1,042,250 |
| 2019-08-20 | $36.29 | $36.69 | $35.63 | $35.66 | $3.57 | 1,009,790 |
| 2019-08-19 | $34.88 | $36.27 | $34.80 | $36.03 | $3.60 | 2,247,860 |
| 2019-08-16 | $32.09 | $33.14 | $32.06 | $32.98 | $3.30 | 1,712,120 |
| 2019-08-15 | $31.87 | $31.88 | $29.92 | $30.77 | $3.08 | 1,857,910 |
| 2019-08-14 | $32.66 | $32.70 | $30.63 | $30.89 | $3.09 | 2,867,690 |
| 2019-08-13 | $32.06 | $35.16 | $31.94 | $34.44 | $3.44 | 2,289,240 |
| 2019-08-12 | $32.33 | $32.82 | $31.75 | $32.09 | $3.21 | 545,920 |
| 2019-08-09 | $34.32 | $34.64 | $32.84 | $33.39 | $3.34 | 1,829,740 |
| 2019-08-08 | $33.88 | $35.06 | $33.01 | $35.04 | $3.50 | 1,818,090 |
| 2019-08-07 | $31.31 | $33.14 | $30.82 | $32.94 | $3.29 | 1,586,600 |
| 2019-08-06 | $32.58 | $33.09 | $31.50 | $32.48 | $3.25 | 1,881,070 |
| 2019-08-05 | $33.10 | $33.30 | $30.37 | $31.25 | $3.13 | 3,644,470 |
| 2019-08-02 | $36.41 | $37.00 | $35.04 | $36.18 | $3.62 | 1,814,580 |
| 2019-08-01 | $40.12 | $41.55 | $36.85 | $37.56 | $3.76 | 2,508,790 |
| 2019-07-31 | $40.53 | $41.55 | $38.30 | $39.76 | $3.98 | 2,397,620 |
| 2019-07-30 | $39.52 | $40.63 | $39.47 | $40.21 | $4.02 | 612,880 |
| 2019-07-29 | $40.67 | $40.85 | $39.51 | $40.75 | $4.08 | 642,940 |
| 2019-07-26 | $40.23 | $41.32 | $40.23 | $40.83 | $4.08 | 1,559,030 |
| 2019-07-25 | $40.23 | $40.24 | $38.39 | $38.68 | $3.87 | 1,423,320 |
| 2019-07-24 | $39.78 | $41.80 | $39.69 | $41.71 | $4.17 | 1,474,570 |
| 2019-07-23 | $39.74 | $40.37 | $39.18 | $40.37 | $4.04 | 1,119,770 |
| 2019-07-22 | $38.28 | $39.05 | $38.10 | $38.99 | $3.90 | 526,150 |
| 2019-07-19 | $39.88 | $39.88 | $38.11 | $38.15 | $3.81 | 751,430 |
| 2019-07-18 | $39.12 | $39.74 | $38.14 | $39.05 | $3.91 | 1,919,850 |
| 2019-07-17 | $41.06 | $41.37 | $40.68 | $40.73 | $4.07 | 877,760 |
| 2019-07-16 | $41.12 | $41.52 | $40.51 | $40.85 | $4.09 | 661,540 |
| 2019-07-15 | $40.95 | $41.54 | $40.45 | $41.53 | $4.15 | 622,350 |
| 2019-07-12 | $39.81 | $40.47 | $39.76 | $40.42 | $4.04 | 946,200 |
| 2019-07-11 | $39.85 | $40.35 | $39.22 | $39.40 | $3.94 | 1,865,720 |
| 2019-07-10 | $39.25 | $39.81 | $38.50 | $39.35 | $3.94 | 1,326,120 |
| 2019-07-09 | $36.74 | $38.33 | $36.47 | $38.21 | $3.82 | 881,040 |
| 2019-07-08 | $37.35 | $37.41 | $36.67 | $37.04 | $3.70 | 814,090 |
| 2019-07-05 | $38.10 | $38.79 | $37.46 | $38.46 | $3.85 | 1,185,470 |
| 2019-07-03 | $39.07 | $39.10 | $38.70 | $39.00 | $3.90 | 1,019,630 |
| 2019-07-02 | $38.00 | $38.23 | $37.46 | $38.10 | $3.81 | 927,900 |
| 2019-07-01 | $38.91 | $39.16 | $37.62 | $37.91 | $3.79 | 2,713,040 |
| 2019-06-28 | $36.24 | $36.24 | $35.47 | $35.87 | $3.59 | 844,760 |
| 2019-06-27 | $36.12 | $36.12 | $35.57 | $35.93 | $3.59 | 842,650 |
| 2019-06-26 | $35.03 | $36.13 | $35.03 | $35.18 | $3.52 | 1,129,640 |
| 2019-06-25 | $35.78 | $35.78 | $33.69 | $34.01 | $3.40 | 1,802,280 |
| 2019-06-24 | $35.90 | $36.33 | $35.41 | $36.03 | $3.60 | 721,810 |
| 2019-06-21 | $35.40 | $36.52 | $35.28 | $35.62 | $3.56 | 1,406,580 |
| 2019-06-20 | $37.00 | $37.13 | $35.13 | $35.87 | $3.59 | 1,841,290 |
| 2019-06-19 | $35.92 | $36.18 | $34.66 | $35.70 | $3.57 | 1,712,130 |
| 2019-06-18 | $35.49 | $37.05 | $35.25 | $35.62 | $3.56 | 2,141,550 |
| 2019-06-17 | $32.42 | $34.10 | $32.42 | $33.80 | $3.38 | 1,476,820 |
| 2019-06-14 | $32.10 | $32.38 | $31.71 | $32.27 | $3.23 | 823,780 |
| 2019-06-13 | $32.83 | $32.88 | $32.20 | $32.68 | $3.27 | 1,208,580 |
| 2019-06-12 | $33.28 | $33.59 | $32.09 | $32.42 | $3.24 | 990,110 |
| 2019-06-11 | $34.48 | $34.70 | $33.16 | $33.68 | $3.37 | 2,128,550 |
| 2019-06-10 | $32.96 | $34.35 | $32.70 | $32.82 | $3.28 | 2,250,990 |
| 2019-06-07 | $30.10 | $32.17 | $30.10 | $31.61 | $3.16 | 3,586,140 |
| 2019-06-06 | $29.08 | $30.05 | $28.92 | $29.72 | $2.97 | 1,165,030 |
| 2019-06-05 | $30.00 | $30.00 | $27.93 | $28.95 | $2.90 | 2,247,400 |
| 2019-06-04 | $26.94 | $29.01 | $26.52 | $29.01 | $2.90 | 3,269,450 |
| 2019-06-03 | $28.53 | $28.76 | $25.19 | $25.95 | $2.60 | 4,342,650 |
| 2019-05-31 | $29.51 | $30.03 | $29.00 | $29.01 | $2.90 | 2,728,790 |
| 2019-05-30 | $31.12 | $31.30 | $30.35 | $30.91 | $3.09 | 724,420 |
| 2019-05-29 | $31.19 | $31.63 | $30.23 | $30.95 | $3.10 | 1,733,550 |
| 2019-05-28 | $32.40 | $33.04 | $31.89 | $32.07 | $3.21 | 1,108,370 |
| 2019-05-24 | $33.21 | $33.40 | $31.93 | $31.93 | $3.19 | 778,500 |
| 2019-05-23 | $32.96 | $33.15 | $31.54 | $32.20 | $3.22 | 2,596,810 |
| 2019-05-22 | $34.76 | $35.70 | $34.49 | $34.52 | $3.45 | 1,006,150 |
| 2019-05-21 | $34.81 | $35.50 | $34.54 | $35.20 | $3.52 | 2,034,300 |
| 2019-05-20 | $34.80 | $34.82 | $33.34 | $34.03 | $3.40 | 2,318,730 |
| 2019-05-17 | $38.24 | $39.23 | $36.95 | $37.02 | $3.70 | 3,908,360 |
| 2019-05-16 | $40.81 | $42.37 | $40.66 | $41.36 | $4.14 | 1,991,180 |
| 2019-05-15 | $38.49 | $41.28 | $38.00 | $40.80 | $4.08 | 1,902,980 |
| 2019-05-14 | $39.10 | $39.78 | $37.68 | $38.85 | $3.89 | 2,466,550 |
| 2019-05-13 | $39.80 | $40.23 | $37.47 | $37.97 | $3.80 | 4,034,250 |
| 2019-05-10 | $44.04 | $44.50 | $41.29 | $43.60 | $4.36 | 3,580,500 |
| 2019-05-09 | $43.81 | $45.26 | $41.97 | $44.67 | $4.47 | 2,581,350 |
| 2019-05-08 | $45.95 | $47.07 | $45.37 | $45.53 | $4.55 | 1,562,830 |
| 2019-05-07 | $48.81 | $49.30 | $44.81 | $46.21 | $4.62 | 3,103,850 |
| 2019-05-06 | $47.53 | $50.52 | $47.25 | $50.14 | $5.01 | 2,255,810 |
| 2019-05-03 | $50.55 | $52.20 | $50.48 | $52.04 | $5.20 | 2,618,560 |
| 2019-05-02 | $48.93 | $49.91 | $47.46 | $49.37 | $4.94 | 1,422,950 |
| 2019-05-01 | $49.35 | $50.76 | $48.56 | $48.56 | $4.86 | 1,038,470 |
| 2019-04-30 | $48.44 | $49.28 | $47.56 | $48.35 | $4.84 | 1,127,720 |
| 2019-04-29 | $48.93 | $50.27 | $48.90 | $50.17 | $5.02 | 558,810 |
| 2019-04-26 | $49.43 | $49.48 | $47.75 | $48.89 | $4.89 | 712,860 |
| 2019-04-25 | $51.80 | $51.80 | $49.75 | $49.82 | $4.98 | 1,789,600 |
| 2019-04-24 | $52.30 | $52.32 | $50.50 | $50.57 | $5.06 | 1,183,710 |
| 2019-04-23 | $49.15 | $52.60 | $49.15 | $52.15 | $5.22 | 2,323,250 |
| 2019-04-22 | $46.78 | $48.11 | $46.36 | $48.03 | $4.80 | 872,590 |
| 2019-04-18 | $47.40 | $47.58 | $46.88 | $47.35 | $4.74 | 548,100 |
| 2019-04-17 | $48.00 | $48.23 | $46.66 | $47.13 | $4.71 | 720,100 |
| 2019-04-16 | $46.39 | $47.50 | $46.10 | $46.99 | $4.70 | 1,359,010 |
| 2019-04-15 | $46.55 | $46.66 | $44.31 | $45.77 | $4.58 | 1,417,860 |
| 2019-04-12 | $47.54 | $47.67 | $46.47 | $46.92 | $4.69 | 771,850 |
| 2019-04-11 | $47.85 | $47.85 | $46.75 | $47.03 | $4.70 | 717,100 |
| 2019-04-10 | $48.32 | $48.40 | $47.40 | $48.02 | $4.80 | 1,106,740 |
| 2019-04-09 | $48.09 | $49.07 | $47.87 | $48.17 | $4.82 | 1,647,680 |
| 2019-04-08 | $47.55 | $48.34 | $47.49 | $48.19 | $4.82 | 987,080 |
| 2019-04-05 | $47.33 | $47.97 | $47.00 | $47.70 | $4.77 | 1,060,380 |
| 2019-04-04 | $45.69 | $47.13 | $45.54 | $46.68 | $4.67 | 1,491,350 |
| 2019-04-03 | $46.50 | $48.26 | $46.15 | $47.00 | $4.70 | 2,263,830 |
| 2019-04-02 | $45.00 | $45.95 | $44.86 | $45.74 | $4.57 | 1,158,910 |
| 2019-04-01 | $44.25 | $45.08 | $43.73 | $44.85 | $4.49 | 1,641,980 |
| 2019-03-29 | $42.82 | $42.84 | $41.67 | $42.66 | $4.27 | 1,009,540 |
| 2019-03-28 | $40.93 | $41.85 | $40.50 | $41.78 | $4.18 | 1,634,430 |
| 2019-03-27 | $42.22 | $42.64 | $40.22 | $41.22 | $4.12 | 1,125,590 |
| 2019-03-26 | $42.84 | $44.00 | $41.38 | $42.07 | $4.21 | 1,684,660 |
| 2019-03-25 | $41.01 | $42.02 | $40.17 | $41.61 | $4.16 | 1,630,240 |
| 2019-03-22 | $44.53 | $45.56 | $41.88 | $41.93 | $4.19 | 2,275,800 |
| 2019-03-21 | $43.26 | $45.55 | $43.00 | $45.33 | $4.53 | 2,189,610 |
| 2019-03-20 | $41.55 | $43.70 | $41.17 | $43.46 | $4.35 | 2,400,690 |
| 2019-03-19 | $41.38 | $42.34 | $41.02 | $41.38 | $4.14 | 1,303,250 |
| 2019-03-18 | $41.40 | $42.10 | $40.55 | $40.83 | $4.08 | 2,368,480 |
| 2019-03-15 | $41.28 | $41.57 | $40.53 | $41.19 | $4.12 | 1,135,450 |
| 2019-03-14 | $41.59 | $41.73 | $40.91 | $40.91 | $4.09 | 969,660 |
| 2019-03-13 | $40.82 | $42.22 | $40.82 | $41.65 | $4.16 | 1,625,890 |
| 2019-03-12 | $40.46 | $40.85 | $39.97 | $40.35 | $4.04 | 1,173,820 |
| 2019-03-11 | $37.65 | $40.28 | $37.65 | $40.21 | $4.02 | 2,028,130 |
| 2019-03-08 | $35.00 | $36.91 | $34.84 | $36.91 | $3.69 | 1,414,330 |
| 2019-03-07 | $38.92 | $38.92 | $36.53 | $36.87 | $3.69 | 1,779,800 |
| 2019-03-06 | $39.56 | $40.10 | $39.15 | $39.31 | $3.93 | 847,730 |
| 2019-03-05 | $38.97 | $40.10 | $38.18 | $39.53 | $3.95 | 1,226,350 |
| 2019-03-04 | $39.49 | $40.31 | $37.58 | $39.00 | $3.90 | 1,808,480 |
| 2019-03-01 | $39.28 | $39.41 | $37.95 | $38.59 | $3.86 | 769,560 |
| 2019-02-28 | $38.66 | $39.06 | $38.18 | $38.62 | $3.86 | 446,610 |
| 2019-02-27 | $38.46 | $39.10 | $37.45 | $38.93 | $3.89 | 1,158,990 |
| 2019-02-26 | $38.71 | $39.24 | $38.18 | $38.88 | $3.89 | 859,490 |
| 2019-02-25 | $39.91 | $40.86 | $39.39 | $39.40 | $3.94 | 1,852,420 |
| 2019-02-22 | $37.76 | $38.50 | $37.65 | $38.50 | $3.85 | 1,604,900 |
| 2019-02-21 | $38.41 | $38.41 | $36.73 | $37.09 | $3.71 | 1,418,980 |
| 2019-02-20 | $38.99 | $39.56 | $37.93 | $38.27 | $3.83 | 1,490,850 |
| 2019-02-19 | $37.14 | $39.02 | $37.02 | $38.47 | $3.85 | 1,352,320 |
| 2019-02-15 | $38.87 | $39.20 | $37.39 | $37.75 | $3.78 | 1,313,790 |
| 2019-02-14 | $37.27 | $38.35 | $36.78 | $38.17 | $3.82 | 2,332,000 |
| 2019-02-13 | $38.26 | $39.00 | $37.86 | $37.95 | $3.80 | 1,778,930 |
| 2019-02-12 | $37.21 | $38.15 | $36.90 | $37.77 | $3.78 | 1,717,900 |
| 2019-02-11 | $37.00 | $37.44 | $36.00 | $36.26 | $3.63 | 1,131,420 |
| 2019-02-08 | $35.11 | $36.40 | $34.85 | $36.28 | $3.63 | 1,640,230 |
| 2019-02-07 | $38.24 | $38.24 | $35.59 | $36.65 | $3.67 | 3,240,780 |
| 2019-02-06 | $41.69 | $41.85 | $39.83 | $40.33 | $4.03 | 1,944,450 |
| 2019-02-05 | $39.88 | $41.44 | $39.88 | $41.21 | $4.12 | 2,168,980 |
| 2019-02-04 | $37.52 | $39.56 | $37.33 | $39.33 | $3.93 | 1,845,060 |
| 2019-02-01 | $37.36 | $38.85 | $37.33 | $37.45 | $3.75 | 1,901,920 |
| 2019-01-31 | $37.11 | $38.98 | $36.65 | $38.38 | $3.84 | 3,141,550 |
| 2019-01-30 | $33.34 | $35.54 | $32.90 | $35.24 | $3.52 | 2,927,130 |
| 2019-01-29 | $33.34 | $33.70 | $31.28 | $31.41 | $3.14 | 2,763,470 |
| 2019-01-28 | $32.88 | $33.63 | $31.80 | $33.56 | $3.36 | 1,799,220 |
| 2019-01-25 | $34.34 | $36.01 | $33.90 | $35.87 | $3.59 | 1,761,000 |
| 2019-01-24 | $32.24 | $33.44 | $32.09 | $33.38 | $3.34 | 1,136,690 |
| 2019-01-23 | $33.50 | $33.73 | $31.19 | $31.97 | $3.20 | 2,043,730 |
| 2019-01-22 | $35.62 | $35.62 | $31.87 | $32.82 | $3.28 | 3,052,470 |
| 2019-01-18 | $37.68 | $37.99 | $36.04 | $36.45 | $3.65 | 3,433,940 |
| 2019-01-17 | $36.17 | $38.12 | $35.78 | $37.46 | $3.75 | 1,742,850 |
| 2019-01-16 | $36.99 | $37.74 | $36.38 | $36.73 | $3.67 | 2,365,700 |
| 2019-01-15 | $35.00 | $37.02 | $34.95 | $36.42 | $3.64 | 2,026,600 |
| 2019-01-14 | $33.33 | $34.33 | $32.85 | $33.71 | $3.37 | 1,582,900 |
| 2019-01-11 | $34.66 | $35.31 | $34.15 | $35.03 | $3.50 | 3,606,100 |
| 2019-01-10 | $33.12 | $34.84 | $32.41 | $34.71 | $3.47 | 6,927,220 |
| 2019-01-09 | $33.29 | $34.47 | $32.69 | $33.72 | $3.37 | 5,039,200 |
| 2019-01-08 | $33.06 | $33.29 | $30.22 | $32.69 | $3.27 | 11,438,220 |
| 2019-01-07 | $30.05 | $31.91 | $29.28 | $31.61 | $3.16 | 2,584,120 |
| 2019-01-04 | $26.12 | $29.38 | $26.10 | $29.10 | $2.91 | 2,741,290 |
| 2019-01-03 | $26.32 | $26.90 | $24.66 | $24.80 | $2.48 | 2,098,150 |
| 2019-01-02 | $25.10 | $28.59 | $25.00 | $27.89 | $2.79 | 3,312,040 |
| 2018-12-31 | $28.64 | $28.80 | $26.94 | $27.53 | $2.75 | 2,016,630 |
| 2018-12-28 | $27.70 | $28.98 | $26.41 | $27.38 | $2.74 | 5,490,940 |
| 2018-12-27 | $25.52 | $27.02 | $23.43 | $26.79 | $2.68 | 3,671,870 |
| 2018-12-26 | $23.48 | $27.29 | $22.51 | $27.12 | $2.71 | 4,681,600 |
| 2018-12-24 | $23.16 | $24.70 | $22.38 | $22.61 | $2.26 | 2,305,990 |
| 2018-12-21 | $28.20 | $28.20 | $23.80 | $24.36 | $2.44 | 3,700,320 |
| 2018-12-20 | $29.79 | $30.33 | $26.05 | $27.30 | $2.73 | 3,324,760 |
| 2018-12-19 | $33.47 | $34.77 | $29.80 | $30.66 | $3.07 | 2,690,550 |
| 2018-12-18 | $34.00 | $34.97 | $32.73 | $33.55 | $3.36 | 1,566,160 |
| 2018-12-17 | $36.49 | $36.75 | $32.16 | $32.99 | $3.30 | 2,122,820 |
| 2018-12-14 | $37.61 | $38.85 | $36.71 | $37.11 | $3.71 | 1,361,680 |
| 2018-12-13 | $40.16 | $40.32 | $38.34 | $39.43 | $3.94 | 1,858,400 |
| 2018-12-12 | $38.82 | $40.98 | $38.37 | $39.10 | $3.91 | 2,300,340 |
| 2018-12-11 | $39.16 | $39.16 | $36.36 | $37.26 | $3.73 | 1,062,450 |
| 2018-12-10 | $35.50 | $37.47 | $34.12 | $37.13 | $3.71 | 2,019,540 |
| 2018-12-07 | $39.07 | $40.42 | $35.63 | $35.92 | $3.59 | 1,106,050 |
| 2018-12-06 | $35.31 | $38.83 | $35.00 | $38.82 | $3.88 | 1,695,040 |
| 2018-12-04 | $42.08 | $43.23 | $37.70 | $38.13 | $3.81 | 1,913,150 |
| 2018-12-03 | $44.00 | $44.16 | $42.32 | $43.15 | $4.32 | 1,989,850 |
| 2018-11-30 | $38.03 | $39.75 | $37.25 | $39.60 | $3.96 | 1,316,250 |
| 2018-11-29 | $38.81 | $39.06 | $36.21 | $38.03 | $3.80 | 1,387,140 |
| 2018-11-28 | $37.67 | $39.50 | $35.72 | $39.45 | $3.95 | 1,797,290 |
| 2018-11-27 | $35.36 | $36.91 | $34.87 | $36.22 | $3.62 | 910,880 |
| 2018-11-26 | $34.40 | $36.60 | $34.07 | $36.60 | $3.66 | 2,179,990 |
| 2018-11-23 | $33.21 | $34.51 | $32.90 | $32.90 | $3.29 | 839,300 |
| 2018-11-21 | $36.09 | $36.45 | $34.27 | $34.51 | $3.45 | 1,215,500 |
| 2018-11-20 | $30.84 | $35.48 | $30.60 | $33.93 | $3.39 | 3,225,030 |
| 2018-11-19 | $39.82 | $40.25 | $35.41 | $35.59 | $3.56 | 3,141,310 |
| 2018-11-16 | $39.95 | $41.86 | $39.20 | $40.93 | $4.09 | 1,846,250 |
| 2018-11-15 | $40.73 | $43.67 | $40.15 | $43.31 | $4.33 | 1,582,460 |
| 2018-11-14 | $43.24 | $43.83 | $40.25 | $41.37 | $4.14 | 1,320,010 |
| 2018-11-13 | $40.35 | $43.29 | $39.55 | $41.18 | $4.12 | 1,212,350 |
| 2018-11-12 | $44.36 | $44.50 | $39.11 | $39.81 | $3.98 | 2,361,290 |
| 2018-11-09 | $45.75 | $46.38 | $43.98 | $45.19 | $4.52 | 959,860 |
| 2018-11-08 | $49.85 | $50.26 | $46.99 | $47.61 | $4.76 | 1,142,810 |
| 2018-11-07 | $48.50 | $50.46 | $47.71 | $50.46 | $5.05 | 1,479,800 |
| 2018-11-06 | $45.44 | $47.66 | $45.12 | $46.47 | $4.65 | 985,270 |
| 2018-11-05 | $46.99 | $46.99 | $43.37 | $45.44 | $4.54 | 1,059,790 |
| 2018-11-02 | $49.65 | $51.49 | $46.39 | $47.30 | $4.73 | 1,725,400 |
| 2018-11-01 | $47.25 | $50.27 | $45.00 | $50.27 | $5.03 | 2,378,040 |
| 2018-10-31 | $45.63 | $48.18 | $45.21 | $46.80 | $4.68 | 2,760,400 |
| 2018-10-30 | $38.42 | $42.19 | $37.33 | $42.08 | $4.21 | 2,356,620 |
| 2018-10-29 | $45.81 | $46.20 | $36.77 | $40.08 | $4.01 | 2,162,110 |
| 2018-10-26 | $41.04 | $47.62 | $41.00 | $43.83 | $4.38 | 3,045,590 |
| 2018-10-25 | $43.96 | $47.40 | $43.56 | $46.57 | $4.66 | 2,775,880 |
| 2018-10-24 | $47.80 | $48.00 | $39.58 | $39.60 | $3.96 | 2,365,400 |
| 2018-10-23 | $43.53 | $47.90 | $42.53 | $47.49 | $4.75 | 1,503,170 |
| 2018-10-22 | $46.66 | $47.49 | $44.78 | $47.03 | $4.70 | 926,860 |
| 2018-10-19 | $47.78 | $49.19 | $44.81 | $45.42 | $4.54 | 2,196,380 |
| 2018-10-18 | $50.27 | $50.27 | $46.14 | $46.70 | $4.67 | 1,920,220 |
| 2018-10-17 | $53.37 | $53.73 | $49.85 | $51.19 | $5.12 | 1,772,330 |
| 2018-10-16 | $48.04 | $51.67 | $47.50 | $51.39 | $5.14 | 1,469,890 |
| 2018-10-15 | $47.72 | $47.86 | $45.38 | $46.47 | $4.65 | 1,104,470 |
| 2018-10-12 | $48.57 | $48.88 | $45.19 | $48.39 | $4.84 | 1,518,700 |
| 2018-10-11 | $43.26 | $46.66 | $41.77 | $43.96 | $4.40 | 3,133,440 |
| 2018-10-10 | $51.70 | $52.03 | $44.50 | $44.70 | $4.47 | 3,277,480 |
| 2018-10-09 | $52.55 | $54.85 | $52.00 | $53.47 | $5.35 | 991,860 |
| 2018-10-08 | $52.60 | $54.74 | $50.05 | $52.67 | $5.27 | 1,472,630 |
| 2018-10-05 | $57.65 | $57.81 | $52.58 | $54.20 | $5.42 | 1,790,270 |
| 2018-10-04 | $62.00 | $62.19 | $56.51 | $57.83 | $5.78 | 1,654,310 |
| 2018-10-03 | $64.34 | $64.34 | $62.41 | $63.43 | $6.34 | 228,710 |
| 2018-10-02 | $63.62 | $64.76 | $62.04 | $62.75 | $6.28 | 480,630 |
| 2018-10-01 | $66.00 | $66.88 | $64.86 | $65.43 | $6.54 | 519,560 |
| 2018-09-28 | $62.84 | $63.89 | $61.66 | $62.04 | $6.20 | 817,270 |
| 2018-09-27 | $65.36 | $66.70 | $65.21 | $65.98 | $6.60 | 412,430 |
| 2018-09-26 | $62.81 | $65.83 | $62.81 | $64.01 | $6.40 | 765,580 |
| 2018-09-25 | $61.68 | $62.94 | $61.52 | $62.86 | $6.29 | 505,830 |
| 2018-09-24 | $59.19 | $61.40 | $57.95 | $61.40 | $6.14 | 364,130 |
| 2018-09-21 | $63.90 | $64.00 | $60.50 | $60.54 | $6.05 | 799,320 |
| 2018-09-20 | $62.82 | $63.93 | $62.35 | $62.80 | $6.28 | 577,010 |
| 2018-09-19 | $59.69 | $61.80 | $58.52 | $61.78 | $6.18 | 282,340 |
| 2018-09-18 | $59.05 | $61.19 | $58.67 | $59.30 | $5.93 | 502,800 |
| 2018-09-17 | $61.06 | $62.05 | $58.53 | $58.73 | $5.87 | 971,390 |
| 2018-09-14 | $64.02 | $64.20 | $62.46 | $63.00 | $6.30 | 357,080 |
| 2018-09-13 | $63.17 | $64.57 | $62.79 | $63.17 | $6.32 | 617,050 |
| 2018-09-12 | $61.50 | $61.77 | $58.77 | $61.76 | $6.18 | 511,780 |
| 2018-09-11 | $58.43 | $61.85 | $58.20 | $61.55 | $6.15 | 600,860 |
| 2018-09-10 | $60.30 | $60.30 | $58.24 | $59.55 | $5.95 | 385,350 |
| 2018-09-07 | $58.01 | $61.50 | $57.66 | $59.50 | $5.95 | 961,890 |
| 2018-09-06 | $64.41 | $64.65 | $59.01 | $60.52 | $6.05 | 1,490,930 |
| 2018-09-05 | $67.96 | $67.96 | $63.09 | $63.67 | $6.37 | 955,970 |
| 2018-09-04 | $69.98 | $71.00 | $68.48 | $69.42 | $6.94 | 684,520 |
| 2018-08-31 | $71.89 | $72.65 | $71.05 | $71.51 | $7.15 | 386,490 |
| 2018-08-30 | $71.79 | $73.75 | $68.11 | $72.06 | $7.21 | 898,520 |
| 2018-08-29 | $71.07 | $72.28 | $70.55 | $72.15 | $7.22 | 872,700 |
| 2018-08-28 | $72.12 | $72.20 | $69.88 | $70.91 | $7.09 | 382,400 |
| 2018-08-27 | $70.30 | $72.00 | $69.55 | $71.95 | $7.20 | 968,270 |
| 2018-08-24 | $67.15 | $68.68 | $66.91 | $68.68 | $6.87 | 521,620 |
| 2018-08-23 | $67.00 | $69.11 | $65.44 | $65.71 | $6.57 | 465,810 |
| 2018-08-22 | $64.87 | $66.75 | $64.73 | $66.57 | $6.66 | 411,170 |
| 2018-08-21 | $63.52 | $66.29 | $63.52 | $65.28 | $6.53 | 715,600 |
| 2018-08-20 | $60.97 | $63.10 | $60.00 | $62.63 | $6.26 | 683,630 |
| 2018-08-17 | $62.83 | $63.36 | $59.98 | $61.87 | $6.19 | 1,011,330 |
| 2018-08-16 | $66.25 | $66.37 | $63.69 | $64.30 | $6.43 | 530,710 |
| 2018-08-15 | $65.01 | $65.90 | $61.73 | $64.17 | $6.42 | 777,110 |
| 2018-08-14 | $69.07 | $69.07 | $65.85 | $67.34 | $6.73 | 324,090 |
| 2018-08-13 | $68.08 | $69.63 | $67.50 | $67.50 | $6.75 | 360,110 |
| 2018-08-10 | $66.51 | $68.44 | $66.38 | $67.36 | $6.74 | 626,230 |
| 2018-08-09 | $69.71 | $69.84 | $68.00 | $68.00 | $6.80 | 310,270 |
| 2018-08-08 | $69.69 | $71.17 | $68.89 | $69.50 | $6.95 | 762,450 |
| 2018-08-07 | $69.24 | $70.80 | $68.00 | $70.56 | $7.06 | 1,578,030 |
| 2018-08-06 | $66.67 | $68.30 | $66.20 | $68.19 | $6.82 | 412,140 |
| 2018-08-03 | $68.20 | $68.23 | $66.20 | $66.67 | $6.67 | 642,520 |
| 2018-08-02 | $61.50 | $67.36 | $61.19 | $67.30 | $6.73 | 2,051,920 |
| 2018-08-01 | $62.24 | $63.26 | $60.30 | $61.43 | $6.14 | 1,512,690 |
| 2018-07-31 | $61.50 | $63.08 | $58.89 | $61.63 | $6.16 | 1,757,390 |
| 2018-07-30 | $66.79 | $66.79 | $59.06 | $60.53 | $6.05 | 2,668,160 |
| 2018-07-27 | $74.28 | $74.28 | $65.24 | $66.00 | $6.60 | 3,057,400 |
| 2018-07-26 | $73.00 | $75.25 | $72.53 | $74.19 | $7.42 | 2,136,930 |
| 2018-07-25 | $75.84 | $81.27 | $75.84 | $81.11 | $8.11 | 988,930 |
| 2018-07-24 | $79.27 | $79.27 | $74.36 | $75.57 | $7.56 | 1,128,390 |
| 2018-07-23 | $75.00 | $75.50 | $72.32 | $75.50 | $7.55 | 610,200 |
| 2018-07-20 | $77.58 | $78.49 | $75.73 | $75.73 | $7.57 | 723,670 |
| 2018-07-19 | $78.02 | $78.61 | $76.34 | $76.60 | $7.66 | 693,980 |
| 2018-07-18 | $81.12 | $81.12 | $77.80 | $79.45 | $7.95 | 412,660 |
| 2018-07-17 | $74.57 | $81.31 | $73.26 | $80.68 | $8.07 | 1,327,490 |
| 2018-07-16 | $79.60 | $80.35 | $78.41 | $78.96 | $7.90 | 677,960 |
| 2018-07-13 | $81.66 | $81.66 | $78.02 | $79.74 | $7.97 | 501,340 |
| 2018-07-12 | $79.46 | $81.51 | $79.00 | $81.03 | $8.10 | 585,120 |
| 2018-07-11 | $75.50 | $78.36 | $75.25 | $77.23 | $7.72 | 543,100 |
| 2018-07-10 | $79.31 | $80.00 | $77.68 | $78.80 | $7.88 | 608,190 |
| 2018-07-09 | $78.95 | $78.95 | $75.57 | $78.54 | $7.85 | 1,328,080 |
| 2018-07-06 | $72.00 | $76.77 | $71.26 | $76.65 | $7.67 | 1,428,710 |
| 2018-07-05 | $71.06 | $72.40 | $68.62 | $72.11 | $7.21 | 1,189,420 |
| 2018-07-03 | $75.00 | $75.00 | $69.40 | $69.50 | $6.95 | 887,670 |
| 2018-07-02 | $70.12 | $74.21 | $69.27 | $74.21 | $7.42 | 894,570 |
| 2018-06-29 | $75.67 | $76.00 | $72.25 | $72.30 | $7.23 | 950,460 |
| 2018-06-28 | $71.25 | $74.81 | $70.79 | $74.37 | $7.44 | 1,176,560 |
| 2018-06-27 | $77.30 | $78.54 | $71.26 | $71.26 | $7.13 | 1,495,700 |
| 2018-06-26 | $74.38 | $76.61 | $72.62 | $75.27 | $7.53 | 1,466,790 |
| 2018-06-25 | $77.98 | $77.98 | $69.64 | $72.72 | $7.27 | 2,861,930 |
| 2018-06-22 | $84.31 | $84.96 | $79.61 | $80.68 | $8.07 | 884,940 |
| 2018-06-21 | $87.50 | $87.72 | $81.75 | $82.82 | $8.28 | 1,127,870 |
| 2018-06-20 | $85.42 | $87.34 | $84.63 | $86.65 | $8.67 | 1,031,230 |
| 2018-06-19 | $81.64 | $83.45 | $77.62 | $82.97 | $8.30 | 1,934,340 |
| 2018-06-18 | $82.38 | $85.95 | $81.52 | $85.95 | $8.60 | 595,220 |
| 2018-06-15 | $84.42 | $86.00 | $83.00 | $84.28 | $8.43 | 831,600 |
| 2018-06-14 | $82.27 | $86.15 | $81.86 | $85.90 | $8.59 | 724,210 |
| 2018-06-13 | $80.20 | $81.90 | $79.45 | $80.41 | $8.04 | 823,900 |
| 2018-06-12 | $77.12 | $80.56 | $77.12 | $78.95 | $7.90 | 747,180 |
| 2018-06-11 | $74.24 | $76.47 | $74.24 | $75.98 | $7.60 | 281,130 |
| 2018-06-08 | $71.29 | $74.40 | $71.28 | $74.05 | $7.41 | 467,020 |
| 2018-06-07 | $75.63 | $75.68 | $71.72 | $73.52 | $7.35 | 739,270 |
| 2018-06-06 | $73.94 | $75.47 | $72.13 | $75.47 | $7.55 | 430,700 |
| 2018-06-05 | $73.25 | $74.66 | $72.35 | $73.09 | $7.31 | 884,390 |
| 2018-06-04 | $69.00 | $71.99 | $68.99 | $71.85 | $7.19 | 921,720 |
| 2018-06-01 | $64.47 | $68.01 | $64.47 | $68.01 | $6.80 | 743,320 |
| 2018-05-31 | $62.79 | $64.37 | $62.79 | $63.44 | $6.34 | 294,310 |
| 2018-05-30 | $62.62 | $63.03 | $61.57 | $63.00 | $6.30 | 230,520 |
| 2018-05-29 | $60.81 | $63.00 | $60.41 | $61.35 | $6.14 | 502,270 |
| 2018-05-25 | $60.87 | $62.00 | $60.70 | $61.50 | $6.15 | 226,900 |
| 2018-05-24 | $61.19 | $61.30 | $59.43 | $60.72 | $6.07 | 162,600 |
| 2018-05-23 | $57.12 | $60.77 | $56.65 | $60.67 | $6.07 | 315,820 |
| 2018-05-22 | $61.03 | $61.03 | $58.00 | $58.02 | $5.80 | 200,790 |
| 2018-05-21 | $62.30 | $62.30 | $58.60 | $59.49 | $5.95 | 259,840 |
| 2018-05-18 | $60.17 | $60.37 | $58.40 | $58.50 | $5.85 | 247,910 |
| 2018-05-17 | $61.26 | $63.16 | $60.33 | $61.50 | $6.15 | 211,230 |
| 2018-05-16 | $60.23 | $62.60 | $60.23 | $62.20 | $6.22 | 318,140 |
| 2018-05-15 | $63.47 | $63.47 | $59.84 | $60.86 | $6.09 | 704,530 |
| 2018-05-14 | $64.19 | $65.77 | $63.59 | $63.82 | $6.38 | 395,160 |
| 2018-05-11 | $64.39 | $64.76 | $62.44 | $63.31 | $6.33 | 597,110 |
| 2018-05-10 | $63.88 | $65.25 | $63.33 | $64.50 | $6.45 | 765,700 |
| 2018-05-09 | $61.00 | $62.68 | $60.70 | $62.56 | $6.26 | 537,650 |
| 2018-05-08 | $59.12 | $60.54 | $58.70 | $60.28 | $6.03 | 339,560 |
| 2018-05-07 | $57.96 | $60.48 | $57.51 | $59.12 | $5.91 | 733,570 |
| 2018-05-04 | $51.65 | $56.59 | $51.65 | $56.29 | $5.63 | 904,200 |
| 2018-05-03 | $51.47 | $53.35 | $49.90 | $52.86 | $5.29 | 508,070 |
| 2018-05-02 | $52.52 | $54.94 | $51.50 | $53.59 | $5.36 | 740,470 |
| 2018-05-01 | $50.94 | $52.53 | $50.15 | $52.50 | $5.25 | 357,430 |
| 2018-04-30 | $50.71 | $52.54 | $49.60 | $51.06 | $5.11 | 645,850 |
| 2018-04-27 | $52.91 | $53.54 | $49.05 | $50.71 | $5.07 | 1,080,950 |
| 2018-04-26 | $48.09 | $49.80 | $47.51 | $49.50 | $4.95 | 1,092,240 |
| 2018-04-25 | $46.84 | $46.84 | $42.25 | $45.30 | $4.53 | 1,221,640 |
| 2018-04-24 | $50.18 | $50.74 | $44.86 | $46.20 | $4.62 | 1,416,450 |
| 2018-04-23 | $52.15 | $54.30 | $49.00 | $49.87 | $4.99 | 460,240 |
| 2018-04-20 | $54.46 | $54.46 | $50.97 | $51.91 | $5.19 | 814,190 |
| 2018-04-19 | $54.39 | $54.60 | $52.75 | $54.20 | $5.42 | 591,330 |
| 2018-04-18 | $54.67 | $55.04 | $53.35 | $54.70 | $5.47 | 505,490 |
| 2018-04-17 | $51.27 | $54.50 | $50.50 | $54.21 | $5.42 | 910,060 |
| 2018-04-16 | $49.88 | $49.88 | $47.29 | $49.00 | $4.90 | 340,650 |
| 2018-04-13 | $50.99 | $50.99 | $47.61 | $48.56 | $4.86 | 423,670 |
| 2018-04-12 | $50.24 | $50.24 | $48.62 | $49.49 | $4.95 | 725,710 |
| 2018-04-11 | $49.10 | $49.90 | $48.08 | $48.35 | $4.84 | 919,210 |
| 2018-04-10 | $47.52 | $49.63 | $46.50 | $49.15 | $4.91 | 1,501,760 |
| 2018-04-09 | $45.99 | $47.11 | $44.05 | $44.56 | $4.46 | 980,720 |
| 2018-04-06 | $45.69 | $47.48 | $43.25 | $44.05 | $4.41 | 887,710 |
| 2018-04-05 | $47.59 | $47.96 | $45.80 | $47.38 | $4.74 | 1,224,240 |
| 2018-04-04 | $39.24 | $45.50 | $38.70 | $45.30 | $4.53 | 1,195,540 |
| 2018-04-03 | $44.00 | $44.76 | $41.30 | $43.18 | $4.32 | 1,630,390 |
| 2018-04-02 | $45.40 | $45.86 | $40.76 | $42.16 | $4.22 | 1,877,860 |
| 2018-03-29 | $44.68 | $47.70 | $42.00 | $47.00 | $4.70 | 1,624,800 |
| 2018-03-28 | $44.60 | $46.65 | $42.00 | $43.80 | $4.38 | 2,270,320 |
| 2018-03-27 | $57.88 | $57.88 | $45.52 | $47.11 | $4.71 | 2,242,970 |
| 2018-03-26 | $54.57 | $56.50 | $50.00 | $56.50 | $5.65 | 1,273,920 |
| 2018-03-23 | $55.44 | $55.51 | $51.15 | $51.21 | $5.12 | 1,284,670 |
| 2018-03-22 | $59.07 | $59.50 | $55.18 | $55.40 | $5.54 | 1,519,770 |
| 2018-03-21 | $60.84 | $63.25 | $60.32 | $61.40 | $6.14 | 754,750 |
| 2018-03-20 | $62.36 | $63.13 | $59.68 | $61.60 | $6.16 | 1,172,040 |
| 2018-03-19 | $65.50 | $66.25 | $60.67 | $62.32 | $6.23 | 1,713,070 |
| 2018-03-16 | $69.50 | $69.62 | $67.65 | $68.39 | $6.84 | 508,750 |
| 2018-03-15 | $70.00 | $70.35 | $67.55 | $69.08 | $6.91 | 656,790 |
| 2018-03-14 | $67.72 | $69.86 | $67.28 | $69.00 | $6.90 | 882,350 |
| 2018-03-13 | $71.86 | $71.95 | $66.00 | $66.58 | $6.66 | 1,967,920 |
| 2018-03-12 | $70.40 | $71.49 | $69.42 | $70.75 | $7.08 | 928,530 |
| 2018-03-09 | $66.96 | $68.97 | $66.25 | $68.86 | $6.89 | 1,016,050 |
| 2018-03-08 | $66.86 | $66.86 | $64.44 | $65.04 | $6.50 | 537,990 |
| 2018-03-07 | $62.82 | $66.07 | $62.09 | $66.00 | $6.60 | 892,990 |
| 2018-03-06 | $64.50 | $65.49 | $63.11 | $64.61 | $6.46 | 954,920 |
| 2018-03-05 | $58.73 | $63.50 | $57.25 | $62.83 | $6.28 | 937,160 |
| 2018-03-02 | $54.54 | $59.34 | $53.08 | $58.92 | $5.89 | 1,394,250 |
| 2018-03-01 | $60.99 | $61.43 | $55.08 | $57.71 | $5.77 | 1,251,110 |
| 2018-02-28 | $62.17 | $62.84 | $60.00 | $60.53 | $6.05 | 710,880 |
| 2018-02-27 | $64.09 | $64.14 | $61.18 | $61.18 | $6.12 | 1,030,900 |
| 2018-02-26 | $63.60 | $64.05 | $62.52 | $64.00 | $6.40 | 862,390 |
| 2018-02-23 | $60.07 | $62.04 | $59.31 | $62.00 | $6.20 | 721,760 |
| 2018-02-22 | $61.00 | $61.23 | $57.53 | $58.90 | $5.89 | 624,900 |
| 2018-02-21 | $60.00 | $62.43 | $59.13 | $59.23 | $5.92 | 791,300 |
| 2018-02-20 | $57.08 | $60.64 | $57.08 | $58.60 | $5.86 | 1,061,800 |
| 2018-02-16 | $59.01 | $59.89 | $57.32 | $58.26 | $5.83 | 770,520 |
| 2018-02-15 | $58.22 | $59.20 | $55.87 | $59.20 | $5.92 | 1,322,950 |
| 2018-02-14 | $51.94 | $56.19 | $51.94 | $55.86 | $5.59 | 947,040 |
| 2018-02-13 | $48.91 | $52.44 | $48.23 | $51.77 | $5.18 | 612,040 |
| 2018-02-12 | $49.27 | $49.92 | $46.62 | $49.02 | $4.90 | 743,400 |
| 2018-02-09 | $47.79 | $48.12 | $41.60 | $46.62 | $4.66 | 1,453,600 |
| 2018-02-08 | $53.50 | $55.20 | $44.68 | $44.95 | $4.50 | 1,124,360 |
| 2018-02-07 | $49.92 | $51.90 | $48.77 | $49.65 | $4.97 | 857,690 |
| 2018-02-06 | $41.51 | $49.86 | $41.20 | $49.32 | $4.93 | 1,703,310 |
| 2018-02-05 | $49.42 | $53.88 | $45.00 | $46.16 | $4.62 | 2,584,700 |
| 2018-02-02 | $55.15 | $56.60 | $52.10 | $52.53 | $5.25 | 1,987,090 |
| 2018-02-01 | $55.72 | $58.60 | $54.94 | $56.14 | $5.61 | 1,156,000 |
| 2018-01-31 | $58.76 | $59.70 | $57.25 | $58.20 | $5.82 | 1,832,180 |
| 2018-01-30 | $57.50 | $58.18 | $54.29 | $57.15 | $5.72 | 2,279,940 |
| 2018-01-29 | $57.22 | $60.95 | $56.03 | $58.80 | $5.88 | 2,396,880 |
| 2018-01-26 | $54.58 | $57.81 | $53.92 | $57.81 | $5.78 | 1,312,770 |
| 2018-01-25 | $54.41 | $54.96 | $52.75 | $53.40 | $5.34 | 1,346,870 |
| 2018-01-24 | $54.61 | $56.00 | $51.55 | $53.44 | $5.34 | 2,162,720 |
| 2018-01-23 | $52.17 | $53.62 | $52.03 | $53.55 | $5.36 | 1,064,400 |
Bank of Montreal (FNGU) News Headlines
Recent Bank of Montreal (FNGU) News
Similar Companies to Bank of Montreal (FNGU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |