Guardant Health Inc (GH) Exchange: NASDAQ
Data as of April 24, 2024
$17.63 ($-0.52) -2.87%
Guardant Health Inc - Daily Information
Click for more stock information on Guardant Health Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $18.05 |
| Previous Close | $17.63 |
| High | $18.30 |
| Low | $17.57 |
| Adjusted Open | $18.05 |
| Previous Adjusted Close | $17.63 |
| Adjusted High | $18.30 |
| Adjusted Low | $17.57 |
About Guardant Health Inc (GH)
Founded in 2012, Guardant Health Inc (GH) is a leading precision oncology company focused on helping conquer late-stage cancer. Their mission is to help guide cancer treatments by providing comprehensive genomic information to physicians and bio-pharmaceutical companies to help ensure patients receive the right drug at the right time. With a comprehensive set of proprietary technologies, Guardant Health has changed the way cancer is understood and treated. With its digital biomarkers, liquid biopsy and machine learning technology, this company has pioneered an innovative approach to oncology that provides powerful insights to cancer patients, physicians and drug developers. Through its digital tests and services, this company has enabled precision oncology to go viral and has helped to create the most comprehensive cancer database in the world. For the past 8 years, Guardant Health has continued to expand its range of services and has seen tremendous growth. In 2020, the company acquired another precision oncology firm, Grail, increasing its presence in the field. Revenues in 2020 were reported to be $863 million, up almost 50 percent from 2019. The company's direct-to-consumer product, Guardant360, is one of the most popular oncology platforms in the world. As of May 2021, Guardant Health has more than 700 employees who serve over 500 cancer centers in 21 countries around the world. With an ambitious plan to help eradicate cancer, Guardant Health is committed to pushing the boundaries of precision oncology and improving the lives of cancer patients around the world.
Invest in Guardant Health Inc (GH)
Historical Stock Data for Guardant Health Inc (GH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $18.05 | $18.30 | $17.57 | $17.63 | $17.63 | 2,452,687 |
| 2024-04-04 | $19.86 | $20.12 | $18.13 | $18.15 | $18.15 | 3,648,696 |
| 2024-04-03 | $20.76 | $21.68 | $19.53 | $19.70 | $19.70 | 3,182,858 |
| 2024-04-02 | $22.25 | $22.57 | $19.62 | $20.79 | $20.79 | 6,361,148 |
| 2024-04-01 | $20.70 | $20.70 | $19.36 | $20.25 | $20.25 | 2,065,047 |
| 2024-03-28 | $18.20 | $20.76 | $18.13 | $20.63 | $20.63 | 5,569,146 |
| 2024-03-27 | $17.80 | $17.98 | $17.20 | $17.96 | $17.96 | 2,741,839 |
| 2024-03-26 | $17.22 | $17.77 | $16.92 | $17.69 | $17.69 | 1,804,724 |
| 2024-03-25 | $17.26 | $17.35 | $16.95 | $17.13 | $17.13 | 1,670,547 |
| 2024-03-22 | $17.53 | $17.72 | $17.06 | $17.25 | $17.25 | 1,202,451 |
| 2024-03-21 | $18.00 | $18.33 | $17.48 | $17.56 | $17.56 | 1,595,732 |
| 2024-03-20 | $18.14 | $18.20 | $17.75 | $17.93 | $17.93 | 1,438,708 |
| 2024-03-19 | $17.28 | $18.05 | $17.24 | $17.94 | $17.94 | 1,453,301 |
| 2024-03-18 | $17.80 | $17.97 | $17.40 | $17.45 | $17.45 | 2,146,690 |
| 2024-03-15 | $18.15 | $18.55 | $17.65 | $17.74 | $17.74 | 2,460,239 |
| 2024-03-14 | $19.29 | $19.46 | $17.94 | $18.37 | $18.37 | 2,200,509 |
| 2024-03-13 | $18.50 | $19.31 | $18.50 | $19.00 | $19.00 | 1,531,076 |
| 2024-03-12 | $19.02 | $19.08 | $18.35 | $18.64 | $18.64 | 1,306,274 |
| 2024-03-11 | $19.84 | $20.33 | $18.90 | $18.99 | $18.99 | 1,044,822 |
| 2024-03-08 | $20.00 | $20.59 | $19.32 | $19.73 | $19.73 | 1,402,311 |
| 2024-03-07 | $18.60 | $20.05 | $18.43 | $19.86 | $19.86 | 1,948,810 |
| 2024-03-06 | $18.91 | $19.13 | $18.23 | $18.46 | $18.46 | 1,269,424 |
| 2024-03-05 | $18.58 | $19.11 | $18.40 | $18.77 | $18.77 | 1,340,704 |
| 2024-03-04 | $19.05 | $19.24 | $18.60 | $18.92 | $18.92 | 1,342,860 |
| 2024-03-01 | $19.00 | $19.40 | $18.75 | $18.97 | $18.97 | 1,116,852 |
| 2024-02-29 | $19.04 | $19.52 | $18.85 | $19.00 | $19.00 | 2,326,785 |
| 2024-02-28 | $19.19 | $19.42 | $18.70 | $18.73 | $18.73 | 2,059,448 |
| 2024-02-27 | $20.55 | $20.57 | $19.35 | $19.53 | $19.53 | 3,196,931 |
| 2024-02-26 | $19.37 | $20.33 | $19.08 | $20.14 | $20.14 | 3,701,038 |
| 2024-02-23 | $21.00 | $22.02 | $19.11 | $19.42 | $19.42 | 5,346,057 |
| 2024-02-22 | $22.65 | $22.81 | $21.94 | $22.27 | $22.27 | 1,746,495 |
| 2024-02-21 | $22.74 | $22.75 | $21.98 | $22.66 | $22.66 | 1,391,574 |
| 2024-02-20 | $22.01 | $22.86 | $21.71 | $22.83 | $22.83 | 1,487,641 |
| 2024-02-16 | $21.80 | $22.71 | $21.53 | $22.42 | $22.42 | 1,387,774 |
| 2024-02-15 | $22.30 | $22.78 | $20.81 | $22.13 | $22.13 | 2,012,848 |
| 2024-02-14 | $21.78 | $22.47 | $21.56 | $22.05 | $22.05 | 1,086,069 |
| 2024-02-13 | $22.13 | $22.18 | $21.16 | $21.35 | $21.35 | 1,698,043 |
| 2024-02-12 | $22.52 | $23.36 | $22.48 | $23.23 | $23.23 | 964,446 |
| 2024-02-09 | $22.53 | $22.89 | $22.20 | $22.61 | $22.61 | 890,817 |
| 2024-02-08 | $22.00 | $22.46 | $21.85 | $22.39 | $22.39 | 638,939 |
| 2024-02-07 | $22.46 | $22.55 | $22.02 | $22.08 | $22.08 | 824,631 |
| 2024-02-06 | $21.20 | $22.56 | $20.90 | $22.53 | $22.53 | 1,328,972 |
| 2024-02-05 | $21.66 | $21.98 | $21.27 | $21.29 | $21.29 | 1,631,053 |
| 2024-02-02 | $21.70 | $22.42 | $21.19 | $22.19 | $22.19 | 1,501,399 |
| 2024-02-01 | $22.01 | $22.22 | $21.56 | $21.93 | $21.93 | 2,880,953 |
| 2024-01-31 | $22.26 | $22.92 | $21.75 | $21.93 | $21.93 | 1,996,859 |
| 2024-01-30 | $23.87 | $23.98 | $22.25 | $22.26 | $22.26 | 2,333,696 |
| 2024-01-29 | $23.00 | $24.02 | $22.80 | $24.01 | $24.01 | 1,032,815 |
| 2024-01-26 | $22.97 | $23.30 | $22.32 | $23.10 | $23.10 | 1,308,926 |
| 2024-01-25 | $22.89 | $23.55 | $22.42 | $22.62 | $22.62 | 1,227,512 |
| 2024-01-24 | $23.22 | $23.40 | $22.13 | $22.54 | $22.54 | 2,452,413 |
| 2024-01-23 | $23.77 | $23.97 | $22.75 | $22.93 | $22.93 | 2,633,342 |
| 2024-01-22 | $23.37 | $24.35 | $22.97 | $23.22 | $23.22 | 2,014,061 |
| 2024-01-19 | $23.67 | $23.95 | $22.97 | $23.21 | $23.21 | 1,458,630 |
| 2024-01-18 | $23.62 | $23.83 | $22.80 | $23.69 | $23.69 | 1,631,188 |
| 2024-01-17 | $23.03 | $23.72 | $23.00 | $23.60 | $23.60 | 1,662,258 |
| 2024-01-16 | $23.80 | $23.80 | $23.05 | $23.55 | $23.55 | 1,539,282 |
| 2024-01-12 | $25.18 | $25.66 | $23.93 | $24.20 | $24.20 | 1,534,114 |
| 2024-01-11 | $25.82 | $26.03 | $24.59 | $24.93 | $24.93 | 1,256,702 |
| 2024-01-10 | $26.04 | $26.42 | $25.88 | $26.22 | $26.22 | 1,163,152 |
| 2024-01-09 | $26.74 | $27.61 | $26.02 | $26.04 | $26.04 | 1,191,604 |
| 2024-01-08 | $26.55 | $27.03 | $25.10 | $26.91 | $26.91 | 1,465,455 |
| 2024-01-05 | $24.79 | $26.07 | $24.53 | $25.78 | $25.78 | 1,105,419 |
| 2024-01-04 | $25.38 | $25.55 | $24.95 | $25.18 | $25.18 | 1,892,077 |
| 2024-01-03 | $26.42 | $26.42 | $25.14 | $25.38 | $25.38 | 1,295,503 |
| 2024-01-02 | $26.63 | $27.39 | $26.33 | $26.51 | $26.51 | 1,119,984 |
| 2023-12-29 | $27.74 | $27.88 | $26.85 | $27.05 | $27.05 | 665,419 |
| 2023-12-28 | $27.80 | $28.44 | $27.58 | $27.86 | $27.86 | 918,097 |
| 2023-12-27 | $28.74 | $28.98 | $27.78 | $28.02 | $28.02 | 766,836 |
| 2023-12-26 | $28.65 | $29.07 | $28.38 | $28.55 | $28.55 | 1,031,482 |
| 2023-12-22 | $27.52 | $29.00 | $27.45 | $28.75 | $28.75 | 1,628,252 |
| 2023-12-21 | $25.91 | $27.34 | $25.86 | $27.30 | $27.30 | 1,196,049 |
| 2023-12-20 | $25.80 | $27.35 | $25.20 | $25.22 | $25.22 | 2,226,645 |
| 2023-12-19 | $27.80 | $28.22 | $27.17 | $27.90 | $27.90 | 1,633,735 |
| 2023-12-18 | $28.13 | $28.32 | $26.96 | $27.22 | $27.22 | 1,152,101 |
| 2023-12-15 | $29.83 | $29.93 | $28.11 | $28.19 | $28.19 | 2,657,595 |
| 2023-12-14 | $29.06 | $30.36 | $29.06 | $29.50 | $29.50 | 2,467,795 |
| 2023-12-13 | $26.12 | $28.42 | $26.12 | $28.37 | $28.37 | 1,922,743 |
| 2023-12-12 | $26.65 | $27.14 | $25.67 | $26.79 | $26.79 | 1,441,957 |
| 2023-12-11 | $25.86 | $26.90 | $25.20 | $26.55 | $26.55 | 2,330,514 |
| 2023-12-08 | $26.00 | $26.06 | $25.38 | $25.74 | $25.74 | 1,093,347 |
| 2023-12-07 | $25.89 | $26.34 | $25.51 | $26.26 | $26.26 | 1,205,014 |
| 2023-12-06 | $26.75 | $26.97 | $25.67 | $25.74 | $25.74 | 1,199,501 |
| 2023-12-05 | $26.58 | $26.86 | $25.91 | $26.41 | $26.41 | 1,045,901 |
| 2023-12-04 | $26.34 | $27.54 | $26.15 | $26.93 | $26.93 | 1,035,968 |
| 2023-12-01 | $25.18 | $26.42 | $24.75 | $26.33 | $26.33 | 1,054,732 |
| 2023-11-30 | $25.50 | $26.50 | $25.08 | $25.17 | $25.17 | 1,454,505 |
| 2023-11-29 | $24.95 | $26.43 | $24.95 | $25.12 | $25.12 | 1,531,843 |
| 2023-11-28 | $24.20 | $24.87 | $23.87 | $24.79 | $24.79 | 875,346 |
| 2023-11-27 | $23.94 | $24.64 | $23.37 | $24.40 | $24.40 | 1,119,350 |
| 2023-11-24 | $23.06 | $24.22 | $23.06 | $24.19 | $24.19 | 430,396 |
| 2023-11-22 | $23.18 | $23.94 | $23.01 | $23.23 | $23.23 | 858,284 |
| 2023-11-21 | $23.75 | $23.77 | $22.85 | $22.92 | $22.92 | 1,080,453 |
| 2023-11-20 | $23.36 | $24.16 | $23.21 | $23.90 | $23.90 | 1,313,628 |
| 2023-11-17 | $22.58 | $23.61 | $22.34 | $23.28 | $23.28 | 1,686,680 |
| 2023-11-16 | $22.80 | $22.88 | $22.11 | $22.36 | $22.36 | 1,503,012 |
| 2023-11-15 | $24.10 | $24.39 | $21.21 | $22.82 | $22.82 | 5,102,580 |
| 2023-11-14 | $23.26 | $25.11 | $23.26 | $24.49 | $24.49 | 2,739,976 |
| 2023-11-13 | $22.17 | $22.64 | $21.44 | $22.63 | $22.63 | 1,510,489 |
| 2023-11-10 | $22.25 | $22.31 | $21.19 | $21.58 | $21.58 | 2,619,753 |
| 2023-11-09 | $23.79 | $23.88 | $22.17 | $22.49 | $22.49 | 2,538,366 |
| 2023-11-08 | $26.30 | $26.38 | $23.58 | $23.67 | $23.67 | 2,139,433 |
| 2023-11-07 | $27.10 | $27.89 | $25.38 | $26.24 | $26.24 | 3,155,810 |
| 2023-11-06 | $28.38 | $28.57 | $27.47 | $27.74 | $27.74 | 2,552,820 |
| 2023-11-03 | $27.59 | $29.08 | $27.57 | $28.67 | $28.67 | 1,540,379 |
| 2023-11-02 | $27.04 | $27.69 | $26.65 | $26.89 | $26.89 | 2,101,461 |
| 2023-11-01 | $25.57 | $26.54 | $25.34 | $26.21 | $26.21 | 1,717,762 |
| 2023-10-31 | $25.20 | $26.01 | $25.06 | $25.88 | $25.88 | 1,436,999 |
| 2023-10-30 | $25.28 | $25.75 | $24.57 | $25.33 | $25.33 | 2,119,842 |
| 2023-10-27 | $25.84 | $25.90 | $24.89 | $24.96 | $24.96 | 1,603,521 |
| 2023-10-26 | $25.65 | $25.87 | $24.88 | $25.57 | $25.57 | 1,511,432 |
| 2023-10-25 | $25.59 | $26.07 | $25.10 | $25.65 | $25.65 | 1,374,144 |
| 2023-10-24 | $25.89 | $26.61 | $25.89 | $26.34 | $26.34 | 1,607,001 |
| 2023-10-23 | $25.50 | $26.86 | $24.96 | $25.98 | $25.98 | 1,903,174 |
| 2023-10-20 | $25.91 | $26.21 | $25.39 | $25.63 | $25.63 | 1,580,696 |
| 2023-10-19 | $26.84 | $27.33 | $25.90 | $25.99 | $25.99 | 1,848,749 |
| 2023-10-18 | $27.10 | $27.16 | $26.04 | $26.70 | $26.70 | 1,682,108 |
| 2023-10-17 | $27.35 | $28.32 | $27.13 | $27.31 | $27.31 | 1,722,017 |
| 2023-10-16 | $26.99 | $28.13 | $26.65 | $27.63 | $27.63 | 1,277,720 |
| 2023-10-13 | $26.50 | $27.28 | $26.31 | $27.03 | $27.03 | 1,329,071 |
| 2023-10-12 | $28.60 | $28.83 | $26.49 | $26.67 | $26.67 | 1,144,688 |
| 2023-10-11 | $28.59 | $28.98 | $27.51 | $28.34 | $28.34 | 786,163 |
| 2023-10-10 | $28.18 | $30.20 | $28.18 | $28.73 | $28.73 | 1,400,303 |
| 2023-10-09 | $28.20 | $28.45 | $27.46 | $28.08 | $28.08 | 1,217,258 |
| 2023-10-06 | $27.95 | $28.86 | $27.58 | $28.48 | $28.48 | 1,276,114 |
| 2023-10-05 | $28.14 | $28.79 | $27.65 | $28.65 | $28.65 | 1,284,436 |
| 2023-10-04 | $28.79 | $29.11 | $27.64 | $28.20 | $28.20 | 1,223,943 |
| 2023-10-03 | $29.16 | $29.81 | $28.45 | $28.79 | $28.79 | 1,439,872 |
| 2023-10-02 | $29.62 | $30.08 | $28.58 | $29.18 | $29.18 | 1,469,804 |
| 2023-09-29 | $30.47 | $30.66 | $28.47 | $29.64 | $29.64 | 2,584,541 |
| 2023-09-28 | $28.37 | $30.27 | $28.26 | $30.06 | $30.06 | 3,284,917 |
| 2023-09-27 | $26.88 | $27.75 | $26.88 | $27.62 | $27.62 | 1,749,554 |
| 2023-09-26 | $26.21 | $26.84 | $25.74 | $25.80 | $25.80 | 1,153,445 |
| 2023-09-25 | $25.88 | $26.37 | $25.47 | $26.26 | $26.26 | 1,611,182 |
| 2023-09-22 | $26.17 | $26.38 | $25.41 | $25.93 | $25.93 | 1,872,738 |
| 2023-09-21 | $26.76 | $27.03 | $26.05 | $26.11 | $26.11 | 1,576,693 |
| 2023-09-20 | $27.99 | $28.32 | $27.33 | $27.42 | $27.42 | 2,283,653 |
| 2023-09-19 | $28.44 | $28.48 | $27.52 | $27.59 | $27.59 | 1,501,190 |
| 2023-09-18 | $29.32 | $29.38 | $28.39 | $28.44 | $28.44 | 1,959,204 |
| 2023-09-15 | $30.75 | $31.09 | $29.52 | $29.53 | $29.53 | 2,356,838 |
| 2023-09-14 | $32.33 | $32.64 | $30.38 | $30.76 | $30.76 | 2,144,999 |
| 2023-09-13 | $32.31 | $33.07 | $32.20 | $32.25 | $32.25 | 897,579 |
| 2023-09-12 | $33.03 | $33.46 | $32.24 | $32.50 | $32.50 | 1,669,837 |
| 2023-09-11 | $33.99 | $34.66 | $33.35 | $33.37 | $33.37 | 1,204,180 |
| 2023-09-08 | $35.32 | $35.48 | $33.70 | $33.72 | $33.72 | 1,471,311 |
| 2023-09-07 | $33.66 | $36.59 | $33.31 | $35.28 | $35.28 | 3,147,757 |
| 2023-09-06 | $35.04 | $35.96 | $34.27 | $34.38 | $34.38 | 1,990,059 |
| 2023-09-05 | $35.01 | $37.66 | $35.00 | $35.31 | $35.31 | 2,507,063 |
| 2023-09-01 | $39.53 | $40.48 | $33.17 | $35.01 | $35.01 | 6,069,854 |
| 2023-08-31 | $40.00 | $40.39 | $38.92 | $39.08 | $39.08 | 1,284,549 |
| 2023-08-30 | $39.05 | $41.06 | $38.91 | $39.97 | $39.97 | 1,719,013 |
| 2023-08-29 | $38.00 | $39.13 | $37.60 | $39.00 | $39.00 | 883,948 |
| 2023-08-28 | $38.83 | $39.15 | $38.15 | $38.22 | $38.22 | 767,937 |
| 2023-08-25 | $37.70 | $38.52 | $37.06 | $38.29 | $38.29 | 942,229 |
| 2023-08-24 | $38.32 | $38.52 | $37.60 | $37.64 | $37.64 | 1,241,806 |
| 2023-08-23 | $36.79 | $38.29 | $36.75 | $38.25 | $38.25 | 937,166 |
| 2023-08-22 | $37.98 | $38.48 | $36.29 | $36.54 | $36.54 | 1,832,673 |
| 2023-08-21 | $36.87 | $38.18 | $36.59 | $37.75 | $37.75 | 1,756,926 |
| 2023-08-18 | $35.05 | $37.70 | $35.03 | $37.01 | $37.01 | 1,725,813 |
| 2023-08-17 | $35.19 | $35.90 | $34.51 | $35.55 | $35.55 | 937,102 |
| 2023-08-16 | $35.31 | $35.66 | $35.08 | $35.16 | $35.16 | 1,035,712 |
| 2023-08-15 | $35.42 | $35.63 | $34.80 | $35.39 | $35.39 | 764,066 |
| 2023-08-14 | $35.05 | $35.85 | $34.70 | $35.81 | $35.81 | 575,234 |
| 2023-08-11 | $35.72 | $36.03 | $35.08 | $35.59 | $35.59 | 676,152 |
| 2023-08-10 | $36.42 | $37.53 | $35.77 | $36.08 | $36.08 | 807,102 |
| 2023-08-09 | $36.89 | $37.61 | $36.00 | $36.46 | $36.46 | 1,940,627 |
| 2023-08-08 | $37.33 | $37.34 | $35.70 | $36.84 | $36.84 | 1,171,848 |
| 2023-08-07 | $37.82 | $38.00 | $36.21 | $37.50 | $37.50 | 1,358,260 |
| 2023-08-04 | $36.57 | $37.89 | $35.75 | $37.82 | $37.82 | 2,317,042 |
| 2023-08-03 | $35.79 | $36.22 | $34.98 | $35.54 | $35.54 | 2,423,403 |
| 2023-08-02 | $37.01 | $37.29 | $36.00 | $36.14 | $36.14 | 2,246,534 |
| 2023-08-01 | $38.77 | $39.06 | $37.99 | $38.00 | $38.00 | 1,266,037 |
| 2023-07-31 | $38.78 | $39.38 | $38.55 | $39.02 | $39.02 | 755,211 |
| 2023-07-28 | $38.09 | $38.98 | $37.83 | $38.82 | $38.82 | 1,418,851 |
| 2023-07-27 | $39.19 | $39.38 | $37.06 | $37.41 | $37.41 | 1,061,522 |
| 2023-07-26 | $38.79 | $39.33 | $38.06 | $38.50 | $38.50 | 1,012,323 |
| 2023-07-25 | $36.82 | $39.02 | $36.82 | $38.80 | $38.80 | 1,317,825 |
| 2023-07-24 | $37.60 | $38.05 | $36.82 | $36.98 | $36.98 | 959,522 |
| 2023-07-21 | $37.57 | $38.72 | $37.53 | $37.66 | $37.66 | 1,399,781 |
| 2023-07-20 | $37.47 | $38.07 | $36.86 | $37.31 | $37.31 | 1,206,602 |
| 2023-07-19 | $38.14 | $39.33 | $37.76 | $37.93 | $37.93 | 1,439,677 |
| 2023-07-18 | $38.16 | $38.44 | $37.56 | $37.88 | $37.88 | 1,500,760 |
| 2023-07-17 | $38.14 | $38.52 | $37.48 | $37.87 | $37.87 | 1,214,101 |
| 2023-07-14 | $38.84 | $39.09 | $37.62 | $38.32 | $38.32 | 1,019,275 |
| 2023-07-13 | $37.97 | $39.09 | $37.62 | $38.84 | $38.84 | 1,034,366 |
| 2023-07-12 | $38.42 | $38.68 | $37.64 | $37.76 | $37.76 | 1,639,435 |
| 2023-07-11 | $38.28 | $38.66 | $37.48 | $38.12 | $38.12 | 1,543,153 |
| 2023-07-10 | $37.25 | $38.57 | $37.07 | $38.26 | $38.26 | 1,498,670 |
| 2023-07-07 | $36.34 | $37.71 | $36.25 | $37.19 | $37.19 | 1,780,241 |
| 2023-07-06 | $35.64 | $36.45 | $34.75 | $36.36 | $36.36 | 1,345,001 |
| 2023-07-05 | $35.31 | $36.58 | $34.90 | $36.35 | $36.35 | 1,319,515 |
| 2023-07-03 | $35.61 | $35.99 | $35.12 | $35.34 | $35.34 | 482,134 |
| 2023-06-30 | $36.36 | $37.08 | $35.77 | $35.80 | $35.80 | 1,249,170 |
| 2023-06-29 | $36.83 | $37.39 | $36.23 | $36.29 | $36.29 | 1,694,789 |
| 2023-06-28 | $36.75 | $36.83 | $35.58 | $36.76 | $36.76 | 1,447,758 |
| 2023-06-27 | $35.83 | $37.52 | $35.45 | $36.86 | $36.86 | 1,736,851 |
| 2023-06-26 | $35.27 | $36.47 | $34.97 | $35.67 | $35.67 | 1,511,065 |
| 2023-06-23 | $36.91 | $37.10 | $34.92 | $35.53 | $35.53 | 15,264,759 |
| 2023-06-22 | $36.50 | $37.59 | $35.81 | $37.50 | $37.50 | 1,737,989 |
| 2023-06-21 | $36.90 | $37.04 | $35.40 | $36.56 | $36.56 | 2,168,384 |
| 2023-06-20 | $36.79 | $37.46 | $36.40 | $37.23 | $37.23 | 1,133,884 |
| 2023-06-16 | $38.15 | $38.15 | $36.83 | $37.09 | $37.09 | 1,452,303 |
| 2023-06-15 | $37.55 | $38.46 | $37.24 | $37.86 | $37.86 | 1,593,395 |
| 2023-06-14 | $38.29 | $38.52 | $37.11 | $38.01 | $38.01 | 3,299,241 |
| 2023-06-13 | $34.96 | $37.68 | $34.87 | $37.65 | $37.65 | 3,136,016 |
| 2023-06-12 | $33.16 | $34.75 | $32.60 | $34.73 | $34.73 | 2,721,225 |
| 2023-06-09 | $32.80 | $33.17 | $32.37 | $32.86 | $32.86 | 1,007,293 |
| 2023-06-08 | $32.95 | $33.10 | $32.19 | $32.59 | $32.59 | 1,026,553 |
| 2023-06-07 | $33.10 | $33.69 | $32.44 | $32.84 | $32.84 | 1,429,678 |
| 2023-06-06 | $32.39 | $33.41 | $31.94 | $32.67 | $32.67 | 1,102,283 |
| 2023-06-05 | $32.34 | $32.93 | $31.57 | $32.39 | $32.39 | 1,382,926 |
| 2023-06-02 | $32.06 | $32.59 | $31.34 | $32.39 | $32.39 | 1,585,813 |
| 2023-06-01 | $29.52 | $31.73 | $29.30 | $31.39 | $31.39 | 2,266,005 |
| 2023-05-31 | $28.65 | $29.41 | $28.39 | $29.32 | $29.32 | 2,571,345 |
| 2023-05-30 | $28.71 | $29.69 | $27.99 | $28.66 | $28.66 | 7,494,449 |
| 2023-05-26 | $30.00 | $30.00 | $28.01 | $28.08 | $28.08 | 2,994,893 |
| 2023-05-25 | $28.94 | $29.46 | $27.83 | $27.87 | $27.87 | 3,722,519 |
| 2023-05-24 | $29.40 | $29.97 | $27.92 | $28.61 | $28.61 | 5,215,925 |
| 2023-05-23 | $30.44 | $30.96 | $29.71 | $29.79 | $29.79 | 8,480,446 |
| 2023-05-22 | $30.00 | $31.17 | $29.90 | $30.80 | $30.80 | 920,563 |
| 2023-05-19 | $29.67 | $30.51 | $29.67 | $30.06 | $30.06 | 1,632,542 |
| 2023-05-18 | $28.93 | $30.56 | $28.80 | $29.52 | $29.52 | 2,012,849 |
| 2023-05-17 | $28.15 | $29.32 | $27.94 | $29.05 | $29.05 | 2,864,812 |
| 2023-05-16 | $27.46 | $27.74 | $26.83 | $27.25 | $27.25 | 1,368,800 |
| 2023-05-15 | $26.15 | $28.13 | $26.08 | $27.89 | $27.89 | 2,036,851 |
| 2023-05-12 | $27.13 | $27.15 | $25.87 | $26.37 | $26.37 | 1,408,399 |
| 2023-05-11 | $27.92 | $28.33 | $27.06 | $27.11 | $27.11 | 2,011,904 |
| 2023-05-10 | $25.99 | $28.38 | $25.70 | $27.57 | $27.57 | 3,914,455 |
| 2023-05-09 | $23.27 | $24.22 | $23.05 | $23.99 | $23.99 | 2,734,415 |
| 2023-05-08 | $23.72 | $23.88 | $22.75 | $23.53 | $23.53 | 1,266,453 |
| 2023-05-05 | $23.70 | $24.46 | $23.03 | $23.65 | $23.65 | 2,257,136 |
| 2023-05-04 | $23.06 | $23.39 | $22.39 | $22.91 | $22.91 | 1,911,873 |
| 2023-05-03 | $21.49 | $23.39 | $21.33 | $23.06 | $23.06 | 1,671,554 |
| 2023-05-02 | $22.45 | $22.55 | $21.20 | $21.44 | $21.44 | 1,385,870 |
| 2023-05-01 | $22.29 | $22.59 | $21.43 | $22.51 | $22.51 | 1,727,741 |
| 2023-04-28 | $21.68 | $22.88 | $21.10 | $22.56 | $22.56 | 1,057,085 |
| 2023-04-27 | $21.07 | $21.76 | $20.67 | $21.68 | $21.68 | 1,184,389 |
| 2023-04-26 | $21.39 | $21.61 | $20.79 | $20.94 | $20.94 | 1,064,048 |
| 2023-04-25 | $22.85 | $22.85 | $21.32 | $21.45 | $21.45 | 1,691,333 |
| 2023-04-24 | $24.47 | $24.47 | $22.99 | $23.07 | $23.07 | 2,420,595 |
| 2023-04-21 | $24.79 | $24.85 | $24.26 | $24.51 | $24.51 | 1,368,195 |
| 2023-04-20 | $24.77 | $24.82 | $24.24 | $24.60 | $24.60 | 883,332 |
| 2023-04-19 | $24.27 | $25.36 | $23.97 | $25.18 | $25.18 | 686,297 |
| 2023-04-18 | $25.48 | $25.48 | $24.46 | $24.55 | $24.55 | 1,875,293 |
| 2023-04-17 | $24.52 | $25.29 | $24.33 | $25.00 | $25.00 | 1,127,628 |
| 2023-04-14 | $24.93 | $25.10 | $24.16 | $24.50 | $24.50 | 960,217 |
| 2023-04-13 | $24.77 | $25.27 | $24.57 | $24.81 | $24.81 | 774,096 |
| 2023-04-12 | $24.85 | $25.47 | $23.85 | $24.49 | $24.49 | 1,333,754 |
| 2023-04-11 | $24.03 | $24.85 | $23.96 | $24.55 | $24.55 | 1,042,897 |
| 2023-04-10 | $23.50 | $23.99 | $23.12 | $23.88 | $23.88 | 726,296 |
| 2023-04-06 | $23.63 | $24.09 | $23.02 | $23.63 | $23.63 | 1,240,964 |
| 2023-04-05 | $23.66 | $23.75 | $23.15 | $23.60 | $23.60 | 1,361,243 |
| 2023-04-04 | $24.20 | $24.30 | $23.45 | $23.80 | $23.80 | 1,029,445 |
| 2023-04-03 | $23.49 | $24.38 | $23.13 | $24.06 | $24.06 | 2,028,701 |
| 2023-03-31 | $23.23 | $23.88 | $23.12 | $23.44 | $23.44 | 2,099,791 |
| 2023-03-30 | $23.94 | $24.23 | $22.39 | $22.92 | $22.92 | 1,861,201 |
| 2023-03-29 | $23.33 | $24.11 | $23.20 | $23.59 | $23.59 | 1,887,313 |
| 2023-03-28 | $24.20 | $24.31 | $22.76 | $22.98 | $22.98 | 1,423,375 |
| 2023-03-27 | $24.50 | $24.89 | $23.90 | $24.33 | $24.33 | 1,334,617 |
| 2023-03-24 | $24.39 | $24.39 | $23.22 | $24.18 | $24.18 | 2,271,901 |
| 2023-03-23 | $25.28 | $25.66 | $23.83 | $24.48 | $24.48 | 4,974,957 |
| 2023-03-22 | $26.61 | $26.77 | $25.12 | $25.14 | $25.14 | 2,917,982 |
| 2023-03-21 | $26.04 | $26.98 | $25.80 | $26.55 | $26.55 | 3,498,987 |
| 2023-03-20 | $27.44 | $27.44 | $25.92 | $25.95 | $25.95 | 1,448,474 |
| 2023-03-17 | $28.74 | $28.74 | $27.26 | $27.94 | $27.94 | 1,838,202 |
| 2023-03-16 | $27.65 | $29.38 | $27.45 | $28.26 | $28.26 | 2,231,859 |
| 2023-03-15 | $26.10 | $26.80 | $25.70 | $26.78 | $26.78 | 878,260 |
| 2023-03-14 | $26.59 | $27.05 | $25.96 | $26.69 | $26.69 | 1,446,825 |
| 2023-03-13 | $24.64 | $26.24 | $24.20 | $25.86 | $25.86 | 2,349,439 |
| 2023-03-10 | $26.78 | $26.86 | $24.21 | $25.01 | $25.01 | 3,229,686 |
| 2023-03-09 | $27.95 | $28.65 | $26.83 | $26.94 | $26.94 | 1,486,326 |
| 2023-03-08 | $29.75 | $29.75 | $28.67 | $28.88 | $28.88 | 967,627 |
| 2023-03-07 | $30.07 | $30.39 | $29.34 | $29.80 | $29.80 | 1,890,783 |
| 2023-03-06 | $32.12 | $32.21 | $30.20 | $30.23 | $30.23 | 2,207,193 |
| 2023-03-03 | $31.61 | $32.71 | $31.59 | $32.08 | $32.08 | 1,370,939 |
| 2023-03-02 | $29.00 | $31.78 | $28.74 | $31.51 | $31.51 | 1,654,479 |
| 2023-03-01 | $30.76 | $30.98 | $29.06 | $29.36 | $29.36 | 1,899,439 |
| 2023-02-28 | $30.11 | $31.82 | $29.84 | $30.89 | $30.89 | 2,325,157 |
| 2023-02-27 | $28.93 | $30.63 | $28.39 | $30.35 | $30.35 | 2,513,998 |
| 2023-02-24 | $26.70 | $29.67 | $25.85 | $28.88 | $28.88 | 4,855,246 |
| 2023-02-23 | $27.59 | $27.85 | $25.53 | $25.86 | $25.86 | 4,646,121 |
| 2023-02-22 | $27.80 | $27.89 | $26.78 | $27.66 | $27.66 | 2,637,885 |
| 2023-02-21 | $27.84 | $28.12 | $27.08 | $27.15 | $27.15 | 2,815,495 |
| 2023-02-17 | $28.57 | $28.85 | $27.87 | $28.45 | $28.45 | 4,645,786 |
| 2023-02-16 | $28.60 | $29.76 | $28.46 | $28.69 | $28.69 | 3,515,933 |
| 2023-02-15 | $28.00 | $29.02 | $27.79 | $28.97 | $28.97 | 779,496 |
| 2023-02-14 | $27.49 | $29.13 | $27.16 | $27.92 | $27.92 | 1,497,204 |
| 2023-02-13 | $28.15 | $28.74 | $27.67 | $27.84 | $27.84 | 1,158,096 |
| 2023-02-10 | $28.00 | $28.39 | $27.20 | $27.99 | $27.99 | 1,199,124 |
| 2023-02-09 | $30.23 | $30.28 | $28.22 | $28.40 | $28.40 | 1,210,100 |
| 2023-02-08 | $28.53 | $31.34 | $28.53 | $29.77 | $29.77 | 2,730,842 |
| 2023-02-07 | $29.69 | $29.69 | $27.77 | $28.56 | $28.56 | 2,085,677 |
| 2023-02-06 | $31.38 | $31.77 | $29.52 | $29.56 | $29.56 | 1,668,155 |
| 2023-02-03 | $31.29 | $32.52 | $30.59 | $31.94 | $31.94 | 1,850,441 |
| 2023-02-02 | $32.97 | $34.35 | $32.18 | $32.39 | $32.39 | 2,938,985 |
| 2023-02-01 | $31.93 | $32.55 | $31.15 | $32.01 | $32.01 | 1,740,130 |
| 2023-01-31 | $31.03 | $32.10 | $30.97 | $31.43 | $31.43 | 1,714,062 |
| 2023-01-30 | $31.16 | $31.46 | $30.36 | $30.87 | $30.87 | 1,137,449 |
| 2023-01-27 | $30.74 | $31.88 | $30.59 | $31.48 | $31.48 | 1,001,591 |
| 2023-01-26 | $32.27 | $32.66 | $30.47 | $31.07 | $31.07 | 646,924 |
| 2023-01-25 | $31.90 | $31.90 | $30.15 | $31.63 | $31.63 | 892,885 |
| 2023-01-24 | $33.55 | $34.36 | $32.34 | $32.48 | $32.48 | 1,222,261 |
| 2023-01-23 | $31.83 | $34.14 | $31.60 | $33.76 | $33.76 | 1,968,827 |
| 2023-01-20 | $32.23 | $32.23 | $29.44 | $31.70 | $31.70 | 1,858,083 |
| 2023-01-19 | $31.68 | $31.98 | $30.30 | $31.67 | $31.67 | 1,754,507 |
| 2023-01-18 | $31.96 | $34.11 | $31.80 | $32.00 | $32.00 | 1,757,660 |
| 2023-01-17 | $30.27 | $31.56 | $29.71 | $31.12 | $31.12 | 2,464,654 |
| 2023-01-13 | $30.20 | $30.91 | $29.75 | $30.43 | $30.43 | 1,381,161 |
| 2023-01-12 | $31.21 | $31.56 | $29.40 | $30.66 | $30.66 | 1,093,520 |
| 2023-01-11 | $29.17 | $31.20 | $28.65 | $30.77 | $30.77 | 2,105,641 |
| 2023-01-10 | $27.29 | $29.45 | $27.29 | $29.14 | $29.14 | 1,875,489 |
| 2023-01-09 | $28.00 | $29.27 | $27.51 | $27.79 | $27.79 | 2,076,369 |
| 2023-01-06 | $27.58 | $28.17 | $25.65 | $25.95 | $25.95 | 2,191,716 |
| 2023-01-05 | $27.03 | $27.59 | $25.86 | $27.03 | $27.03 | 1,724,587 |
| 2023-01-04 | $27.43 | $27.60 | $26.20 | $26.70 | $26.70 | 1,245,235 |
| 2023-01-03 | $27.98 | $28.40 | $26.29 | $27.00 | $27.00 | 1,320,169 |
| 2022-12-30 | $26.38 | $27.33 | $25.69 | $27.20 | $27.20 | 1,468,865 |
| 2022-12-29 | $25.84 | $27.47 | $25.37 | $27.05 | $27.05 | 1,876,941 |
| 2022-12-28 | $25.30 | $25.89 | $24.63 | $25.44 | $25.44 | 1,823,476 |
| 2022-12-27 | $27.39 | $27.83 | $25.25 | $25.63 | $25.63 | 2,723,913 |
| 2022-12-23 | $29.98 | $30.08 | $27.85 | $27.90 | $27.90 | 2,951,673 |
| 2022-12-22 | $29.75 | $31.20 | $29.52 | $30.24 | $30.24 | 1,741,327 |
| 2022-12-21 | $30.10 | $30.91 | $29.55 | $30.39 | $30.39 | 1,962,166 |
| 2022-12-20 | $29.73 | $30.76 | $29.26 | $30.00 | $30.00 | 2,656,444 |
| 2022-12-19 | $30.25 | $31.53 | $29.41 | $30.23 | $30.23 | 3,632,904 |
| 2022-12-16 | $30.01 | $31.17 | $27.75 | $30.06 | $30.06 | 14,395,087 |
| 2022-12-15 | $40.97 | $42.25 | $39.92 | $41.26 | $41.26 | 2,539,593 |
| 2022-12-14 | $44.46 | $44.85 | $39.97 | $42.24 | $42.24 | 1,790,755 |
| 2022-12-13 | $48.76 | $50.11 | $44.41 | $44.78 | $44.78 | 989,260 |
| 2022-12-12 | $46.20 | $47.16 | $45.40 | $45.97 | $45.97 | 694,343 |
| 2022-12-09 | $47.07 | $47.92 | $46.19 | $46.41 | $46.41 | 701,387 |
| 2022-12-08 | $48.60 | $50.48 | $47.19 | $47.35 | $47.35 | 860,526 |
| 2022-12-07 | $49.09 | $50.16 | $47.86 | $48.22 | $48.22 | 572,299 |
| 2022-12-06 | $51.95 | $52.26 | $48.48 | $49.51 | $49.51 | 763,083 |
| 2022-12-05 | $53.19 | $53.58 | $50.74 | $51.95 | $51.95 | 627,168 |
| 2022-12-02 | $50.96 | $54.15 | $49.60 | $53.81 | $53.81 | 624,758 |
| 2022-12-01 | $52.53 | $54.00 | $51.92 | $52.41 | $52.41 | 562,422 |
| 2022-11-30 | $49.74 | $52.35 | $48.73 | $52.34 | $52.34 | 908,710 |
| 2022-11-29 | $51.60 | $52.02 | $49.22 | $49.50 | $49.50 | 463,679 |
| 2022-11-28 | $51.16 | $52.85 | $50.33 | $51.10 | $51.10 | 698,829 |
| 2022-11-25 | $49.71 | $51.56 | $49.29 | $51.52 | $51.52 | 375,309 |
| 2022-11-23 | $47.07 | $50.35 | $47.05 | $50.07 | $50.07 | 527,543 |
| 2022-11-22 | $47.92 | $48.39 | $46.15 | $47.03 | $47.03 | 741,678 |
| 2022-11-21 | $47.53 | $49.10 | $47.22 | $48.18 | $48.18 | 731,604 |
| 2022-11-18 | $49.25 | $49.74 | $46.89 | $48.17 | $48.17 | 898,816 |
| 2022-11-17 | $48.74 | $49.03 | $46.20 | $48.41 | $48.41 | 789,291 |
| 2022-11-16 | $50.80 | $50.82 | $48.47 | $49.46 | $49.46 | 714,999 |
| 2022-11-15 | $51.00 | $52.76 | $50.10 | $51.25 | $51.25 | 960,427 |
| 2022-11-14 | $52.68 | $53.31 | $48.20 | $48.25 | $48.25 | 1,250,764 |
| 2022-11-11 | $49.49 | $54.47 | $49.47 | $53.54 | $53.54 | 2,114,048 |
| 2022-11-10 | $44.43 | $49.29 | $44.43 | $49.26 | $49.26 | 1,562,994 |
| 2022-11-09 | $44.00 | $44.00 | $41.29 | $41.42 | $41.42 | 973,048 |
| 2022-11-08 | $46.80 | $47.52 | $43.70 | $44.35 | $44.35 | 1,476,086 |
| 2022-11-07 | $47.97 | $48.61 | $46.59 | $47.20 | $47.20 | 1,074,942 |
| 2022-11-04 | $43.55 | $47.80 | $40.34 | $47.27 | $47.27 | 2,009,452 |
| 2022-11-03 | $44.84 | $47.01 | $44.14 | $45.05 | $45.05 | 1,940,466 |
| 2022-11-02 | $49.79 | $49.79 | $45.78 | $45.78 | $45.78 | 1,827,325 |
| 2022-11-01 | $48.83 | $50.10 | $48.03 | $49.59 | $49.59 | 1,256,154 |
| 2022-10-31 | $47.51 | $49.89 | $47.51 | $49.50 | $49.50 | 1,038,455 |
| 2022-10-28 | $47.12 | $48.01 | $45.10 | $47.86 | $47.86 | 728,084 |
| 2022-10-27 | $48.24 | $49.06 | $46.61 | $47.84 | $47.84 | 818,598 |
| 2022-10-26 | $46.54 | $49.39 | $46.05 | $48.06 | $48.06 | 877,890 |
| 2022-10-25 | $43.55 | $48.54 | $43.20 | $46.71 | $46.71 | 1,272,491 |
| 2022-10-24 | $44.83 | $44.88 | $41.91 | $42.72 | $42.72 | 1,320,912 |
| 2022-10-21 | $44.92 | $44.92 | $42.58 | $44.46 | $44.46 | 801,291 |
| 2022-10-20 | $43.34 | $46.14 | $42.21 | $45.10 | $45.10 | 1,512,696 |
| 2022-10-19 | $47.21 | $47.21 | $42.95 | $43.80 | $43.80 | 1,629,287 |
| 2022-10-18 | $51.67 | $52.60 | $45.77 | $47.27 | $47.27 | 2,459,081 |
| 2022-10-17 | $49.81 | $51.24 | $49.47 | $50.04 | $50.04 | 1,038,834 |
| 2022-10-14 | $52.42 | $52.42 | $48.69 | $48.76 | $48.76 | 586,161 |
| 2022-10-13 | $49.42 | $52.28 | $48.59 | $50.53 | $50.53 | 902,295 |
| 2022-10-12 | $49.71 | $52.02 | $48.42 | $51.85 | $51.85 | 895,839 |
| 2022-10-11 | $51.12 | $52.11 | $47.50 | $50.01 | $50.01 | 1,330,958 |
| 2022-10-10 | $55.65 | $55.65 | $50.19 | $51.74 | $51.74 | 1,614,482 |
| 2022-10-07 | $57.84 | $59.00 | $55.50 | $55.75 | $55.75 | 1,157,603 |
| 2022-10-06 | $61.49 | $62.75 | $58.17 | $59.77 | $59.77 | 1,117,527 |
| 2022-10-05 | $58.35 | $59.83 | $56.68 | $59.78 | $59.78 | 1,111,072 |
| 2022-10-04 | $56.81 | $60.18 | $56.81 | $59.62 | $59.62 | 1,109,750 |
| 2022-10-03 | $54.76 | $55.53 | $52.30 | $54.83 | $54.83 | 1,097,996 |
| 2022-09-30 | $53.43 | $56.09 | $53.10 | $53.83 | $53.83 | 965,578 |
| 2022-09-29 | $54.22 | $54.55 | $51.44 | $53.72 | $53.72 | 635,141 |
| 2022-09-28 | $50.57 | $55.15 | $50.18 | $54.89 | $54.89 | 904,757 |
| 2022-09-27 | $49.22 | $50.50 | $48.44 | $49.59 | $49.59 | 678,190 |
| 2022-09-26 | $48.59 | $50.40 | $47.81 | $48.05 | $48.05 | 578,062 |
| 2022-09-23 | $48.94 | $49.93 | $47.79 | $48.96 | $48.96 | 596,349 |
| 2022-09-22 | $52.50 | $53.25 | $49.09 | $49.83 | $49.83 | 850,080 |
| 2022-09-21 | $56.18 | $57.14 | $53.71 | $53.72 | $53.72 | 468,054 |
| 2022-09-20 | $54.91 | $56.95 | $54.36 | $55.65 | $55.65 | 629,817 |
| 2022-09-19 | $55.36 | $56.08 | $53.34 | $55.02 | $55.02 | 802,265 |
| 2022-09-16 | $57.50 | $57.55 | $54.37 | $56.08 | $56.08 | 1,386,927 |
| 2022-09-15 | $58.75 | $60.51 | $57.90 | $58.89 | $58.89 | 907,695 |
| 2022-09-14 | $59.13 | $59.75 | $57.05 | $59.18 | $59.18 | 846,906 |
| 2022-09-13 | $57.68 | $60.04 | $56.83 | $59.18 | $59.18 | 1,145,875 |
| 2022-09-12 | $59.40 | $61.67 | $58.70 | $61.00 | $61.00 | 900,780 |
| 2022-09-09 | $58.46 | $59.98 | $57.66 | $59.28 | $59.28 | 719,991 |
| 2022-09-08 | $55.60 | $58.30 | $54.79 | $57.98 | $57.98 | 839,893 |
| 2022-09-07 | $51.23 | $55.88 | $51.23 | $55.75 | $55.75 | 975,410 |
| 2022-09-06 | $53.03 | $53.03 | $50.56 | $51.16 | $51.16 | 773,791 |
| 2022-09-02 | $49.50 | $53.20 | $48.40 | $53.11 | $53.11 | 1,222,121 |
| 2022-09-01 | $49.13 | $49.13 | $46.86 | $49.07 | $49.07 | 887,334 |
| 2022-08-31 | $49.40 | $51.87 | $49.40 | $50.06 | $50.06 | 667,552 |
| 2022-08-30 | $51.01 | $52.43 | $48.08 | $48.22 | $48.22 | 574,317 |
| 2022-08-29 | $48.54 | $50.69 | $48.35 | $50.15 | $50.15 | 687,666 |
| 2022-08-26 | $53.68 | $53.68 | $49.70 | $50.27 | $50.27 | 697,615 |
| 2022-08-25 | $52.05 | $54.03 | $50.59 | $53.87 | $53.87 | 761,057 |
| 2022-08-24 | $48.46 | $50.87 | $47.56 | $50.35 | $50.35 | 828,105 |
| 2022-08-23 | $47.24 | $49.27 | $46.32 | $47.97 | $47.97 | 709,572 |
| 2022-08-22 | $47.01 | $48.47 | $46.26 | $47.14 | $47.14 | 517,432 |
| 2022-08-19 | $49.16 | $50.70 | $47.09 | $47.76 | $47.76 | 670,013 |
| 2022-08-18 | $51.34 | $51.34 | $48.70 | $50.36 | $50.36 | 732,337 |
| 2022-08-17 | $51.92 | $52.72 | $51.01 | $51.42 | $51.42 | 836,503 |
| 2022-08-16 | $54.54 | $54.54 | $51.23 | $53.17 | $53.17 | 802,235 |
| 2022-08-15 | $54.16 | $56.85 | $53.75 | $55.04 | $55.04 | 629,889 |
| 2022-08-12 | $53.48 | $54.96 | $53.00 | $54.18 | $54.18 | 526,986 |
| 2022-08-11 | $53.56 | $56.45 | $52.42 | $53.13 | $53.13 | 1,391,656 |
| 2022-08-10 | $50.60 | $53.16 | $49.63 | $53.08 | $53.08 | 1,234,800 |
| 2022-08-09 | $53.77 | $53.77 | $48.56 | $48.96 | $48.96 | 1,344,924 |
| 2022-08-08 | $53.60 | $57.29 | $53.60 | $54.50 | $54.50 | 1,024,357 |
| 2022-08-05 | $47.05 | $52.93 | $45.65 | $52.92 | $52.92 | 1,883,917 |
| 2022-08-04 | $51.42 | $53.78 | $50.89 | $51.09 | $51.09 | 1,006,839 |
| 2022-08-03 | $51.45 | $52.48 | $50.88 | $52.08 | $52.08 | 716,100 |
| 2022-08-02 | $47.61 | $51.71 | $47.41 | $50.70 | $50.70 | 1,221,504 |
| 2022-08-01 | $49.44 | $50.42 | $47.52 | $48.38 | $48.38 | 1,740,428 |
| 2022-07-29 | $52.02 | $52.26 | $49.86 | $50.17 | $50.17 | 1,146,146 |
| 2022-07-28 | $50.20 | $52.88 | $49.50 | $51.58 | $51.58 | 949,413 |
| 2022-07-27 | $49.05 | $50.63 | $47.67 | $50.24 | $50.24 | 860,664 |
| 2022-07-26 | $49.23 | $49.23 | $47.61 | $48.20 | $48.20 | 1,136,845 |
| 2022-07-25 | $48.69 | $49.64 | $47.52 | $49.53 | $49.53 | 822,617 |
| 2022-07-22 | $50.61 | $50.95 | $47.37 | $48.43 | $48.43 | 747,175 |
| 2022-07-21 | $48.56 | $51.11 | $48.48 | $50.74 | $50.74 | 806,923 |
| 2022-07-20 | $47.45 | $49.99 | $47.39 | $48.45 | $48.45 | 824,981 |
| 2022-07-19 | $44.81 | $47.02 | $44.63 | $46.43 | $46.43 | 805,543 |
| 2022-07-18 | $49.49 | $49.84 | $43.49 | $44.17 | $44.17 | 1,338,148 |
| 2022-07-15 | $48.15 | $49.25 | $45.39 | $48.71 | $48.71 | 1,367,886 |
| 2022-07-14 | $48.58 | $48.58 | $45.80 | $48.06 | $48.06 | 1,069,432 |
| 2022-07-13 | $46.63 | $50.02 | $46.00 | $48.34 | $48.34 | 613,384 |
| 2022-07-12 | $47.47 | $48.51 | $45.41 | $48.13 | $48.13 | 741,315 |
| 2022-07-11 | $50.40 | $50.64 | $47.00 | $47.12 | $47.12 | 958,644 |
| 2022-07-08 | $49.33 | $52.06 | $48.71 | $50.39 | $50.39 | 718,389 |
| 2022-07-07 | $46.25 | $50.70 | $46.15 | $50.66 | $50.66 | 999,368 |
| 2022-07-06 | $47.26 | $48.40 | $45.15 | $46.52 | $46.52 | 922,185 |
| 2022-07-05 | $43.65 | $47.56 | $42.01 | $47.44 | $47.44 | 1,064,774 |
| 2022-07-01 | $40.39 | $43.76 | $40.37 | $43.66 | $43.66 | 833,629 |
| 2022-06-30 | $41.47 | $41.73 | $39.05 | $40.34 | $40.34 | 1,365,882 |
| 2022-06-29 | $42.08 | $43.53 | $41.47 | $42.04 | $42.04 | 1,040,786 |
| 2022-06-28 | $44.41 | $44.89 | $41.82 | $42.26 | $42.26 | 947,724 |
| 2022-06-27 | $46.21 | $46.47 | $43.43 | $44.41 | $44.41 | 1,159,693 |
| 2022-06-24 | $44.76 | $46.27 | $44.01 | $46.25 | $46.25 | 2,121,026 |
| 2022-06-23 | $41.41 | $44.54 | $41.21 | $44.46 | $44.46 | 1,427,153 |
| 2022-06-22 | $37.36 | $41.60 | $37.29 | $40.87 | $40.87 | 1,324,344 |
| 2022-06-21 | $37.85 | $39.10 | $37.63 | $38.24 | $38.24 | 1,790,984 |
| 2022-06-17 | $36.55 | $39.12 | $36.55 | $37.13 | $37.13 | 1,435,728 |
| 2022-06-16 | $36.95 | $37.35 | $35.10 | $36.14 | $36.14 | 1,267,222 |
| 2022-06-15 | $36.94 | $39.40 | $36.76 | $38.42 | $38.42 | 1,190,956 |
| 2022-06-14 | $37.48 | $37.48 | $34.10 | $36.60 | $36.60 | 1,512,385 |
| 2022-06-13 | $35.42 | $36.45 | $34.35 | $35.88 | $35.88 | 1,394,307 |
| 2022-06-10 | $37.86 | $38.89 | $36.81 | $37.50 | $37.50 | 1,301,748 |
| 2022-06-09 | $41.26 | $41.26 | $38.75 | $39.01 | $39.01 | 959,524 |
| 2022-06-08 | $40.40 | $43.40 | $40.40 | $42.18 | $42.18 | 1,362,490 |
| 2022-06-07 | $38.11 | $40.38 | $37.95 | $40.35 | $40.35 | 863,826 |
| 2022-06-06 | $38.97 | $39.70 | $37.81 | $39.02 | $39.02 | 901,986 |
| 2022-06-03 | $40.62 | $41.00 | $37.72 | $38.03 | $38.03 | 1,150,442 |
| 2022-06-02 | $38.73 | $41.86 | $38.63 | $41.44 | $41.44 | 874,284 |
| 2022-06-01 | $41.45 | $42.54 | $38.60 | $38.65 | $38.65 | 1,015,119 |
| 2022-05-31 | $42.86 | $44.00 | $40.20 | $40.98 | $40.98 | 1,363,336 |
| 2022-05-27 | $39.00 | $43.29 | $39.00 | $43.00 | $43.00 | 1,372,191 |
| 2022-05-26 | $36.80 | $39.71 | $35.59 | $38.52 | $38.52 | 1,276,683 |
| 2022-05-25 | $37.01 | $37.62 | $35.49 | $36.49 | $36.49 | 1,376,128 |
| 2022-05-24 | $37.00 | $38.10 | $36.13 | $37.27 | $37.27 | 1,867,022 |
| 2022-05-23 | $36.26 | $38.20 | $35.04 | $37.98 | $37.98 | 1,806,510 |
| 2022-05-20 | $35.65 | $36.99 | $33.58 | $36.77 | $36.77 | 1,626,041 |
| 2022-05-19 | $32.35 | $34.88 | $31.81 | $34.75 | $34.75 | 3,098,874 |
| 2022-05-18 | $33.85 | $35.00 | $32.01 | $32.21 | $32.21 | 1,647,447 |
| 2022-05-17 | $35.85 | $35.99 | $33.28 | $34.47 | $34.47 | 2,558,182 |
| 2022-05-16 | $35.47 | $36.94 | $34.48 | $35.09 | $35.09 | 1,620,346 |
| 2022-05-13 | $32.05 | $36.11 | $32.05 | $35.91 | $35.91 | 2,242,882 |
| 2022-05-12 | $28.06 | $31.47 | $27.65 | $30.85 | $30.85 | 2,696,366 |
| 2022-05-11 | $30.72 | $31.73 | $28.32 | $28.82 | $28.82 | 2,713,783 |
| 2022-05-10 | $31.40 | $32.37 | $28.50 | $31.33 | $31.33 | 4,170,777 |
| 2022-05-09 | $38.44 | $38.53 | $29.92 | $30.63 | $30.63 | 4,518,544 |
| 2022-05-06 | $46.96 | $47.65 | $36.33 | $39.32 | $39.32 | 5,902,168 |
| 2022-05-05 | $55.00 | $55.00 | $49.62 | $50.72 | $50.72 | 1,826,003 |
| 2022-05-04 | $54.50 | $56.58 | $50.74 | $56.21 | $56.21 | 1,755,784 |
| 2022-05-03 | $61.82 | $63.90 | $53.77 | $54.66 | $54.66 | 2,437,754 |
| 2022-05-02 | $61.98 | $63.98 | $59.51 | $62.21 | $62.21 | 1,193,090 |
| 2022-04-29 | $63.80 | $65.50 | $61.54 | $61.70 | $61.70 | 606,380 |
| 2022-04-28 | $65.71 | $65.87 | $60.07 | $64.36 | $64.36 | 1,062,006 |
| 2022-04-27 | $66.07 | $67.50 | $64.60 | $64.69 | $64.69 | 564,938 |
| 2022-04-26 | $68.77 | $70.59 | $65.88 | $66.05 | $66.05 | 825,538 |
| 2022-04-25 | $65.72 | $69.86 | $65.02 | $69.76 | $69.76 | 912,495 |
| 2022-04-22 | $66.00 | $67.94 | $64.25 | $65.92 | $65.92 | 746,759 |
| 2022-04-21 | $70.93 | $72.70 | $65.36 | $65.84 | $65.84 | 607,077 |
| 2022-04-20 | $72.23 | $73.07 | $69.31 | $69.95 | $69.95 | 787,135 |
| 2022-04-19 | $70.77 | $74.42 | $70.10 | $72.91 | $72.91 | 778,116 |
| 2022-04-18 | $72.00 | $72.85 | $70.34 | $71.35 | $71.35 | 505,017 |
| 2022-04-14 | $73.48 | $73.48 | $70.86 | $71.99 | $71.99 | 525,780 |
| 2022-04-13 | $71.12 | $74.55 | $69.81 | $73.40 | $73.40 | 474,905 |
| 2022-04-12 | $72.04 | $76.63 | $70.91 | $71.18 | $71.18 | 665,631 |
| 2022-04-11 | $72.30 | $72.44 | $68.34 | $70.43 | $70.43 | 943,116 |
| 2022-04-08 | $73.21 | $75.80 | $72.18 | $73.75 | $73.75 | 869,699 |
| 2022-04-07 | $71.74 | $74.46 | $70.19 | $73.75 | $73.75 | 957,443 |
| 2022-04-06 | $73.09 | $73.45 | $69.54 | $72.11 | $72.11 | 1,409,187 |
| 2022-04-05 | $77.00 | $77.52 | $73.92 | $75.03 | $75.03 | 1,102,142 |
| 2022-04-04 | $73.80 | $77.72 | $72.72 | $77.35 | $77.35 | 1,813,440 |
| 2022-04-01 | $66.33 | $73.12 | $66.31 | $73.04 | $73.04 | 1,488,218 |
| 2022-03-31 | $66.67 | $67.94 | $65.99 | $66.24 | $66.24 | 718,087 |
| 2022-03-30 | $66.97 | $69.58 | $65.77 | $66.99 | $66.99 | 1,045,612 |
| 2022-03-29 | $62.68 | $67.57 | $62.08 | $67.50 | $67.50 | 1,319,995 |
| 2022-03-28 | $59.36 | $61.62 | $58.44 | $60.94 | $60.94 | 560,859 |
| 2022-03-25 | $59.82 | $60.17 | $57.08 | $59.26 | $59.26 | 789,398 |
| 2022-03-24 | $58.83 | $60.18 | $56.74 | $59.59 | $59.59 | 623,938 |
| 2022-03-23 | $60.36 | $60.75 | $57.80 | $58.81 | $58.81 | 1,003,250 |
| 2022-03-22 | $58.56 | $61.94 | $57.01 | $60.94 | $60.94 | 813,191 |
| 2022-03-21 | $58.27 | $59.92 | $57.02 | $57.69 | $57.69 | 689,667 |
| 2022-03-18 | $55.76 | $59.56 | $55.26 | $59.46 | $59.46 | 1,231,129 |
| 2022-03-17 | $52.99 | $55.99 | $51.25 | $55.82 | $55.82 | 888,850 |
| 2022-03-16 | $50.35 | $53.33 | $49.95 | $53.28 | $53.28 | 1,017,753 |
| 2022-03-15 | $48.97 | $49.99 | $46.87 | $48.76 | $48.76 | 1,217,230 |
| 2022-03-14 | $53.80 | $54.65 | $47.95 | $48.25 | $48.25 | 1,345,624 |
| 2022-03-11 | $59.74 | $59.74 | $54.14 | $54.40 | $54.40 | 639,285 |
| 2022-03-10 | $58.74 | $59.10 | $56.78 | $58.68 | $58.68 | 969,318 |
| 2022-03-09 | $57.66 | $60.88 | $57.52 | $60.29 | $60.29 | 815,236 |
| 2022-03-08 | $53.43 | $59.33 | $53.00 | $56.14 | $56.14 | 1,227,545 |
| 2022-03-07 | $58.18 | $58.93 | $53.50 | $53.68 | $53.68 | 1,497,269 |
| 2022-03-04 | $60.32 | $62.52 | $57.14 | $57.92 | $57.92 | 874,088 |
| 2022-03-03 | $66.39 | $66.39 | $60.36 | $60.65 | $60.65 | 1,079,679 |
| 2022-03-02 | $66.04 | $66.65 | $63.14 | $65.73 | $65.73 | 848,462 |
| 2022-03-01 | $66.52 | $69.05 | $65.61 | $66.33 | $66.33 | 776,396 |
| 2022-02-28 | $65.68 | $68.63 | $65.26 | $66.27 | $66.27 | 922,465 |
| 2022-02-25 | $65.54 | $66.74 | $63.37 | $66.21 | $66.21 | 1,030,672 |
| 2022-02-24 | $58.77 | $65.81 | $56.81 | $65.60 | $65.60 | 1,804,889 |
| 2022-02-23 | $63.15 | $63.39 | $59.13 | $59.63 | $59.63 | 1,350,747 |
| 2022-02-22 | $61.28 | $63.58 | $60.66 | $61.91 | $61.91 | 1,559,456 |
| 2022-02-18 | $64.63 | $64.86 | $60.84 | $62.10 | $62.10 | 1,021,461 |
| 2022-02-17 | $69.19 | $69.19 | $64.40 | $64.79 | $64.79 | 905,516 |
| 2022-02-16 | $71.38 | $72.05 | $68.03 | $70.25 | $70.25 | 730,357 |
| 2022-02-15 | $71.50 | $73.45 | $71.31 | $72.38 | $72.38 | 785,338 |
| 2022-02-14 | $71.74 | $73.72 | $69.73 | $70.00 | $70.00 | 902,898 |
| 2022-02-11 | $73.79 | $75.40 | $70.09 | $71.31 | $71.31 | 1,142,821 |
| 2022-02-10 | $73.80 | $78.34 | $72.64 | $73.68 | $73.68 | 895,047 |
| 2022-02-09 | $73.49 | $76.86 | $73.31 | $75.21 | $75.21 | 768,538 |
| 2022-02-08 | $71.84 | $74.02 | $71.31 | $72.33 | $72.33 | 593,502 |
| 2022-02-07 | $72.03 | $76.68 | $72.00 | $72.63 | $72.63 | 634,751 |
| 2022-02-04 | $71.06 | $73.62 | $70.35 | $73.00 | $73.00 | 805,967 |
| 2022-02-03 | $68.91 | $71.83 | $68.49 | $71.09 | $71.09 | 1,605,558 |
| 2022-02-02 | $72.42 | $73.39 | $68.44 | $70.50 | $70.50 | 995,267 |
| 2022-02-01 | $70.49 | $73.24 | $67.70 | $72.96 | $72.96 | 1,196,032 |
| 2022-01-31 | $63.23 | $69.82 | $63.00 | $69.55 | $69.55 | 1,888,226 |
| 2022-01-28 | $61.33 | $63.55 | $59.57 | $62.75 | $62.75 | 1,978,518 |
| 2022-01-27 | $65.01 | $66.41 | $61.17 | $61.59 | $61.59 | 1,567,379 |
| 2022-01-26 | $68.06 | $69.58 | $63.45 | $64.31 | $64.31 | 2,174,518 |
| 2022-01-25 | $69.81 | $71.27 | $65.07 | $65.75 | $65.75 | 1,629,029 |
| 2022-01-24 | $68.94 | $71.86 | $65.21 | $71.37 | $71.37 | 1,708,569 |
| 2022-01-21 | $71.89 | $73.65 | $69.42 | $70.10 | $70.10 | 1,111,863 |
| 2022-01-20 | $73.36 | $77.14 | $72.32 | $72.75 | $72.75 | 1,595,434 |
| 2022-01-19 | $72.73 | $74.96 | $71.11 | $72.00 | $72.00 | 1,304,895 |
| 2022-01-18 | $75.94 | $76.21 | $71.90 | $72.55 | $72.55 | 1,300,379 |
| 2022-01-14 | $78.38 | $79.24 | $74.48 | $77.58 | $77.58 | 2,014,976 |
| 2022-01-13 | $85.18 | $85.89 | $78.48 | $78.80 | $78.80 | 1,964,785 |
| 2022-01-12 | $91.20 | $92.90 | $85.17 | $85.85 | $85.85 | 1,135,162 |
| 2022-01-11 | $92.37 | $94.55 | $88.49 | $90.94 | $90.94 | 1,241,388 |
| 2022-01-10 | $86.08 | $92.93 | $85.31 | $92.41 | $92.41 | 2,510,433 |
| 2022-01-07 | $90.60 | $93.10 | $87.42 | $87.83 | $87.83 | 851,773 |
| 2022-01-06 | $88.27 | $92.20 | $84.50 | $90.24 | $90.24 | 992,295 |
| 2022-01-05 | $97.09 | $100.00 | $88.63 | $88.91 | $88.91 | 1,245,736 |
| 2022-01-04 | $101.13 | $102.85 | $93.55 | $97.98 | $97.98 | 1,305,015 |
| 2022-01-03 | $99.71 | $101.72 | $98.13 | $100.49 | $100.49 | 843,607 |
| 2021-12-31 | $100.55 | $102.04 | $99.80 | $100.02 | $100.02 | 462,298 |
| 2021-12-30 | $96.09 | $101.77 | $96.09 | $100.23 | $100.23 | 687,766 |
| 2021-12-29 | $97.05 | $97.96 | $95.55 | $96.26 | $96.26 | 472,417 |
| 2021-12-28 | $95.44 | $99.08 | $94.97 | $96.01 | $96.01 | 800,342 |
| 2021-12-27 | $98.00 | $98.49 | $95.41 | $95.66 | $95.66 | 689,984 |
| 2021-12-23 | $100.32 | $100.52 | $95.61 | $97.48 | $97.48 | 579,237 |
| 2021-12-22 | $100.63 | $102.68 | $98.53 | $99.49 | $99.49 | 870,615 |
| 2021-12-21 | $99.86 | $102.00 | $97.80 | $101.03 | $101.03 | 1,240,928 |
| 2021-12-20 | $101.25 | $103.16 | $98.87 | $99.67 | $99.67 | 1,263,271 |
| 2021-12-17 | $97.58 | $103.92 | $94.83 | $103.10 | $103.10 | 2,207,412 |
| 2021-12-16 | $96.73 | $98.93 | $95.11 | $97.75 | $97.75 | 1,545,036 |
| 2021-12-15 | $92.00 | $96.87 | $90.18 | $96.54 | $96.54 | 1,425,749 |
| 2021-12-14 | $90.57 | $94.35 | $89.02 | $91.45 | $91.45 | 733,436 |
| 2021-12-13 | $93.50 | $97.62 | $90.07 | $94.16 | $94.16 | 634,043 |
| 2021-12-10 | $95.59 | $97.65 | $93.57 | $93.82 | $93.82 | 1,382,604 |
| 2021-12-09 | $97.00 | $97.17 | $93.34 | $94.26 | $94.26 | 898,759 |
| 2021-12-08 | $95.29 | $98.75 | $92.20 | $97.34 | $97.34 | 606,244 |
| 2021-12-07 | $91.69 | $96.70 | $91.65 | $95.39 | $95.39 | 815,143 |
| 2021-12-06 | $90.09 | $90.28 | $85.41 | $88.71 | $88.71 | 1,573,968 |
| 2021-12-03 | $95.85 | $97.13 | $87.00 | $90.70 | $90.70 | 1,255,178 |
| 2021-12-02 | $96.98 | $100.52 | $94.67 | $95.98 | $95.98 | 1,185,517 |
| 2021-12-01 | $105.76 | $107.03 | $97.51 | $97.66 | $97.66 | 1,557,197 |
| 2021-11-30 | $102.91 | $107.10 | $102.55 | $105.12 | $105.12 | 1,124,891 |
| 2021-11-29 | $108.03 | $108.50 | $102.80 | $103.90 | $103.90 | 898,610 |
| 2021-11-26 | $107.92 | $111.48 | $106.01 | $106.92 | $106.92 | 766,844 |
| 2021-11-24 | $96.26 | $107.36 | $96.26 | $107.25 | $107.25 | 2,376,806 |
| 2021-11-23 | $98.00 | $98.19 | $91.19 | $92.89 | $92.89 | 1,568,998 |
| 2021-11-22 | $98.06 | $98.55 | $95.30 | $98.00 | $98.00 | 1,228,383 |
| 2021-11-19 | $100.00 | $102.47 | $96.96 | $97.58 | $97.58 | 1,640,113 |
| 2021-11-18 | $105.33 | $105.87 | $98.30 | $99.93 | $99.93 | 3,048,276 |
| 2021-11-17 | $105.16 | $106.58 | $104.29 | $105.33 | $105.33 | 775,344 |
| 2021-11-16 | $103.86 | $105.49 | $102.00 | $105.23 | $105.23 | 1,615,150 |
| 2021-11-15 | $103.95 | $104.99 | $101.54 | $103.65 | $103.65 | 529,689 |
| 2021-11-12 | $105.31 | $107.60 | $103.46 | $103.80 | $103.80 | 820,335 |
| 2021-11-11 | $103.96 | $105.33 | $101.83 | $105.28 | $105.28 | 660,744 |
| 2021-11-10 | $106.38 | $107.99 | $103.53 | $103.77 | $103.77 | 599,440 |
| 2021-11-09 | $111.00 | $111.65 | $106.62 | $107.81 | $107.81 | 616,826 |
| 2021-11-08 | $111.09 | $111.79 | $107.01 | $110.43 | $110.43 | 1,350,112 |
| 2021-11-05 | $113.50 | $119.68 | $109.01 | $110.19 | $110.19 | 1,404,843 |
| 2021-11-04 | $115.18 | $116.73 | $113.87 | $114.80 | $114.80 | 871,144 |
| 2021-11-03 | $117.26 | $117.26 | $113.11 | $114.50 | $114.50 | 796,119 |
| 2021-11-02 | $120.00 | $120.36 | $117.20 | $117.61 | $117.61 | 629,747 |
| 2021-11-01 | $117.68 | $121.26 | $117.38 | $120.43 | $120.43 | 694,449 |
| 2021-10-29 | $116.71 | $117.74 | $114.26 | $116.79 | $116.79 | 490,394 |
| 2021-10-28 | $111.89 | $118.25 | $111.08 | $118.19 | $118.19 | 677,066 |
| 2021-10-27 | $114.68 | $115.27 | $111.58 | $112.28 | $112.28 | 807,241 |
| 2021-10-26 | $115.00 | $115.24 | $112.05 | $114.48 | $114.48 | 835,517 |
| 2021-10-25 | $109.74 | $114.82 | $109.43 | $114.54 | $114.54 | 1,014,893 |
| 2021-10-22 | $109.47 | $109.48 | $107.71 | $109.35 | $109.35 | 364,126 |
| 2021-10-21 | $105.72 | $110.03 | $105.72 | $109.52 | $109.52 | 575,308 |
| 2021-10-20 | $106.06 | $107.20 | $104.64 | $106.44 | $106.44 | 537,275 |
| 2021-10-19 | $100.09 | $106.91 | $99.44 | $105.06 | $105.06 | 1,661,877 |
| 2021-10-18 | $100.58 | $101.60 | $98.38 | $99.44 | $99.44 | 1,071,264 |
| 2021-10-15 | $104.90 | $105.20 | $101.00 | $101.60 | $101.60 | 822,262 |
| 2021-10-14 | $102.45 | $106.18 | $102.31 | $104.24 | $104.24 | 1,290,962 |
| 2021-10-13 | $103.88 | $105.12 | $101.78 | $102.01 | $102.01 | 1,020,955 |
| 2021-10-12 | $104.09 | $105.23 | $103.10 | $103.57 | $103.57 | 829,173 |
| 2021-10-11 | $103.73 | $105.80 | $102.54 | $103.60 | $103.60 | 777,166 |
| 2021-10-08 | $112.34 | $112.52 | $103.90 | $104.33 | $104.33 | 1,223,378 |
| 2021-10-07 | $106.75 | $112.20 | $106.47 | $111.59 | $111.59 | 1,006,423 |
| 2021-10-06 | $104.09 | $107.77 | $104.09 | $106.34 | $106.34 | 847,738 |
| 2021-10-05 | $105.59 | $109.28 | $102.57 | $105.40 | $105.40 | 1,100,424 |
| 2021-10-04 | $115.12 | $117.41 | $105.56 | $105.97 | $105.97 | 2,245,731 |
| 2021-10-01 | $117.89 | $118.00 | $102.01 | $107.51 | $107.51 | 5,369,200 |
| 2021-09-30 | $121.84 | $126.36 | $121.48 | $125.01 | $125.01 | 572,257 |
| 2021-09-29 | $123.28 | $124.00 | $120.68 | $121.10 | $121.10 | 729,227 |
| 2021-09-28 | $123.70 | $123.77 | $118.06 | $122.49 | $122.49 | 1,172,077 |
| 2021-09-27 | $128.29 | $128.29 | $122.56 | $125.72 | $125.72 | 1,009,887 |
| 2021-09-24 | $128.50 | $129.31 | $126.40 | $128.40 | $128.40 | 409,022 |
| 2021-09-23 | $131.95 | $132.00 | $128.13 | $129.32 | $129.32 | 524,268 |
| 2021-09-22 | $130.27 | $132.83 | $128.84 | $131.27 | $131.27 | 555,055 |
| 2021-09-21 | $129.63 | $132.46 | $129.49 | $130.27 | $130.27 | 438,837 |
| 2021-09-20 | $129.30 | $130.88 | $126.80 | $129.16 | $129.16 | 624,150 |
| 2021-09-17 | $127.80 | $132.87 | $127.52 | $132.05 | $132.05 | 1,445,884 |
| 2021-09-16 | $127.09 | $128.22 | $125.08 | $126.98 | $126.98 | 487,552 |
| 2021-09-15 | $126.24 | $127.37 | $123.64 | $127.00 | $127.00 | 519,981 |
| 2021-09-14 | $127.20 | $129.13 | $125.96 | $127.01 | $127.01 | 466,168 |
| 2021-09-13 | $130.29 | $130.29 | $122.33 | $126.47 | $126.47 | 717,047 |
| 2021-09-10 | $131.12 | $131.15 | $127.30 | $129.09 | $129.09 | 390,373 |
| 2021-09-09 | $130.80 | $133.53 | $129.30 | $130.85 | $130.85 | 660,639 |
| 2021-09-08 | $131.66 | $131.69 | $126.84 | $130.00 | $130.00 | 1,053,059 |
| 2021-09-07 | $130.77 | $133.20 | $130.21 | $132.17 | $132.17 | 449,705 |
| 2021-09-03 | $131.32 | $132.59 | $130.41 | $131.72 | $131.72 | 659,453 |
| 2021-09-02 | $131.80 | $133.82 | $130.95 | $131.31 | $131.31 | 822,657 |
| 2021-09-01 | $128.14 | $132.01 | $126.77 | $131.51 | $131.51 | 931,478 |
| 2021-08-31 | $126.27 | $127.43 | $124.26 | $127.27 | $127.27 | 1,022,203 |
| 2021-08-30 | $122.22 | $126.50 | $120.24 | $126.20 | $126.20 | 1,395,490 |
| 2021-08-27 | $118.34 | $121.59 | $117.41 | $120.35 | $120.35 | 629,337 |
| 2021-08-26 | $117.53 | $119.00 | $115.90 | $117.83 | $117.83 | 797,487 |
| 2021-08-25 | $112.98 | $118.17 | $112.55 | $117.70 | $117.70 | 907,621 |
| 2021-08-24 | $108.87 | $114.49 | $108.59 | $113.67 | $113.67 | 1,087,523 |
| 2021-08-23 | $103.49 | $108.78 | $103.13 | $108.54 | $108.54 | 899,865 |
| 2021-08-20 | $98.87 | $103.09 | $98.43 | $102.27 | $102.27 | 779,920 |
| 2021-08-19 | $98.27 | $99.23 | $96.74 | $98.77 | $98.77 | 619,523 |
| 2021-08-18 | $101.00 | $102.00 | $98.65 | $98.91 | $98.91 | 378,322 |
| 2021-08-17 | $97.74 | $100.30 | $96.66 | $100.06 | $100.06 | 639,897 |
| 2021-08-16 | $100.70 | $101.10 | $98.53 | $98.94 | $98.94 | 536,148 |
| 2021-08-13 | $105.58 | $106.75 | $100.88 | $101.28 | $101.28 | 484,270 |
| 2021-08-12 | $102.87 | $106.48 | $101.21 | $105.90 | $105.90 | 579,835 |
| 2021-08-11 | $105.03 | $105.13 | $99.85 | $103.93 | $103.93 | 1,662,403 |
| 2021-08-10 | $114.31 | $114.94 | $104.67 | $105.03 | $105.03 | 1,229,010 |
| 2021-08-09 | $113.74 | $116.37 | $112.01 | $114.40 | $114.40 | 668,017 |
| 2021-08-06 | $117.58 | $117.99 | $111.74 | $114.06 | $114.06 | 1,652,767 |
| 2021-08-05 | $114.21 | $115.65 | $111.63 | $115.39 | $115.39 | 902,572 |
| 2021-08-04 | $109.63 | $114.99 | $108.78 | $113.85 | $113.85 | 681,170 |
| 2021-08-03 | $112.90 | $113.12 | $108.19 | $110.49 | $110.49 | 946,056 |
| 2021-08-02 | $110.00 | $114.38 | $110.00 | $112.56 | $112.56 | 520,624 |
| 2021-07-30 | $109.85 | $112.20 | $109.12 | $109.80 | $109.80 | 511,098 |
| 2021-07-29 | $111.88 | $113.06 | $110.03 | $110.15 | $110.15 | 720,861 |
| 2021-07-28 | $110.31 | $114.16 | $110.31 | $112.22 | $112.22 | 679,652 |
| 2021-07-27 | $112.17 | $112.78 | $106.73 | $109.66 | $109.66 | 1,398,755 |
| 2021-07-26 | $118.30 | $118.31 | $111.11 | $111.76 | $111.76 | 949,450 |
| 2021-07-23 | $119.44 | $120.00 | $117.03 | $119.04 | $119.04 | 462,622 |
| 2021-07-22 | $119.56 | $121.22 | $118.21 | $119.44 | $119.44 | 380,519 |
| 2021-07-21 | $117.06 | $119.71 | $115.53 | $119.21 | $119.21 | 532,379 |
| 2021-07-20 | $117.32 | $117.99 | $113.27 | $117.05 | $117.05 | 1,269,094 |
| 2021-07-19 | $115.58 | $118.95 | $114.04 | $116.84 | $116.84 | 632,386 |
| 2021-07-16 | $114.59 | $118.78 | $112.95 | $117.58 | $117.58 | 669,303 |
| 2021-07-15 | $115.03 | $116.78 | $112.68 | $113.62 | $113.62 | 831,799 |
| 2021-07-14 | $121.96 | $122.86 | $113.99 | $114.68 | $114.68 | 953,014 |
| 2021-07-13 | $122.80 | $125.12 | $120.76 | $121.06 | $121.06 | 809,419 |
| 2021-07-12 | $124.27 | $126.43 | $121.87 | $123.48 | $123.48 | 411,315 |
| 2021-07-09 | $120.77 | $124.85 | $119.48 | $123.89 | $123.89 | 652,632 |
| 2021-07-08 | $119.50 | $121.81 | $116.61 | $121.06 | $121.06 | 973,426 |
| 2021-07-07 | $124.75 | $125.34 | $121.78 | $121.92 | $121.92 | 837,615 |
| 2021-07-06 | $124.49 | $125.87 | $121.27 | $124.26 | $124.26 | 815,152 |
| 2021-07-02 | $127.33 | $127.83 | $123.59 | $124.29 | $124.29 | 491,336 |
| 2021-07-01 | $124.09 | $127.74 | $123.36 | $126.85 | $126.85 | 934,411 |
| 2021-06-30 | $127.09 | $127.93 | $122.76 | $124.19 | $124.19 | 778,299 |
| 2021-06-29 | $126.47 | $131.38 | $125.02 | $127.79 | $127.79 | 1,019,099 |
| 2021-06-28 | $124.00 | $128.98 | $124.00 | $125.68 | $125.68 | 914,316 |
| 2021-06-25 | $127.04 | $127.82 | $122.14 | $123.23 | $123.23 | 1,593,317 |
| 2021-06-24 | $128.66 | $128.67 | $125.05 | $125.81 | $125.81 | 1,144,413 |
| 2021-06-23 | $123.05 | $129.68 | $122.69 | $127.64 | $127.64 | 1,770,413 |
| 2021-06-22 | $122.75 | $124.12 | $119.41 | $123.42 | $123.42 | 1,059,463 |
| 2021-06-21 | $121.48 | $121.66 | $117.25 | $119.99 | $119.99 | 758,268 |
| 2021-06-18 | $118.76 | $121.42 | $118.42 | $120.20 | $120.20 | 2,058,445 |
| 2021-06-17 | $116.11 | $125.88 | $116.11 | $123.69 | $123.69 | 1,320,648 |
| 2021-06-16 | $117.70 | $119.87 | $114.73 | $117.19 | $117.19 | 720,623 |
| 2021-06-15 | $123.15 | $123.90 | $117.66 | $117.69 | $117.69 | 629,212 |
| 2021-06-14 | $121.54 | $125.20 | $121.30 | $123.77 | $123.77 | 727,038 |
| 2021-06-11 | $121.25 | $121.25 | $118.75 | $120.94 | $120.94 | 824,168 |
| 2021-06-10 | $113.60 | $122.25 | $113.06 | $120.49 | $120.49 | 1,828,150 |
| 2021-06-09 | $116.26 | $117.27 | $114.00 | $114.22 | $114.22 | 1,643,080 |
| 2021-06-08 | $118.82 | $119.49 | $114.07 | $114.78 | $114.78 | 1,627,402 |
| 2021-06-07 | $116.61 | $120.14 | $116.09 | $116.53 | $116.53 | 1,349,630 |
| 2021-06-04 | $117.90 | $120.92 | $117.18 | $117.69 | $117.69 | 906,646 |
| 2021-06-03 | $118.67 | $119.64 | $115.36 | $117.90 | $117.90 | 606,739 |
| 2021-06-02 | $118.78 | $119.50 | $116.42 | $117.35 | $117.35 | 643,840 |
| 2021-06-01 | $124.32 | $124.99 | $118.21 | $119.12 | $119.12 | 750,396 |
| 2021-05-28 | $125.31 | $128.17 | $123.86 | $124.12 | $124.12 | 525,369 |
| 2021-05-27 | $124.01 | $126.06 | $121.89 | $124.29 | $124.29 | 799,889 |
| 2021-05-26 | $125.11 | $127.36 | $123.37 | $124.19 | $124.19 | 703,166 |
| 2021-05-25 | $125.30 | $128.44 | $124.62 | $124.80 | $124.80 | 794,050 |
| 2021-05-24 | $122.64 | $125.00 | $121.70 | $123.52 | $123.52 | 862,931 |
| 2021-05-21 | $120.35 | $123.89 | $118.93 | $121.23 | $121.23 | 1,303,773 |
| 2021-05-20 | $115.71 | $121.37 | $115.10 | $119.72 | $119.72 | 1,497,313 |
| 2021-05-19 | $114.26 | $115.55 | $112.04 | $114.55 | $114.55 | 702,242 |
| 2021-05-18 | $113.64 | $118.08 | $111.37 | $115.56 | $115.56 | 1,271,599 |
| 2021-05-17 | $112.66 | $113.69 | $110.33 | $112.65 | $112.65 | 670,909 |
| 2021-05-14 | $110.28 | $114.49 | $108.12 | $112.84 | $112.84 | 1,185,869 |
| 2021-05-13 | $117.27 | $117.64 | $108.03 | $109.77 | $109.77 | 1,128,756 |
| 2021-05-12 | $116.83 | $118.82 | $112.76 | $113.93 | $113.93 | 1,575,827 |
| 2021-05-11 | $118.01 | $124.22 | $116.31 | $120.19 | $120.19 | 1,396,592 |
| 2021-05-10 | $133.01 | $133.27 | $121.41 | $121.78 | $121.78 | 1,282,026 |
| 2021-05-07 | $129.92 | $137.84 | $128.65 | $135.39 | $135.39 | 2,143,991 |
| 2021-05-06 | $137.55 | $137.57 | $130.84 | $134.62 | $134.62 | 1,683,269 |
| 2021-05-05 | $150.30 | $150.30 | $139.41 | $139.73 | $139.73 | 1,024,807 |
| 2021-05-04 | $150.58 | $151.00 | $144.32 | $148.19 | $148.19 | 907,152 |
| 2021-05-03 | $159.10 | $160.53 | $151.70 | $152.80 | $152.80 | 637,961 |
| 2021-04-30 | $160.14 | $161.59 | $157.77 | $158.98 | $158.98 | 545,036 |
| 2021-04-29 | $164.00 | $165.95 | $158.76 | $160.70 | $160.70 | 474,136 |
| 2021-04-28 | $163.73 | $166.20 | $163.10 | $164.34 | $164.34 | 496,181 |
| 2021-04-27 | $165.90 | $169.43 | $163.34 | $164.56 | $164.56 | 699,286 |
| 2021-04-26 | $159.92 | $166.57 | $158.30 | $165.68 | $165.68 | 703,784 |
| 2021-04-23 | $154.24 | $160.77 | $153.93 | $158.25 | $158.25 | 1,033,949 |
| 2021-04-22 | $152.83 | $159.05 | $151.69 | $155.71 | $155.71 | 499,360 |
| 2021-04-21 | $149.99 | $153.86 | $147.25 | $152.80 | $152.80 | 1,929,033 |
| 2021-04-20 | $151.95 | $152.50 | $146.13 | $149.47 | $149.47 | 615,004 |
| 2021-04-19 | $156.47 | $157.58 | $150.51 | $152.92 | $152.92 | 572,577 |
| 2021-04-16 | $159.27 | $159.66 | $156.35 | $158.50 | $158.50 | 468,716 |
| 2021-04-15 | $156.61 | $161.35 | $155.94 | $159.20 | $159.20 | 678,656 |
| 2021-04-14 | $158.00 | $158.12 | $153.92 | $155.03 | $155.03 | 540,196 |
| 2021-04-13 | $154.44 | $158.88 | $153.14 | $156.84 | $156.84 | 589,674 |
| 2021-04-12 | $155.57 | $156.93 | $151.35 | $155.00 | $155.00 | 875,134 |
| 2021-04-09 | $158.63 | $159.91 | $155.27 | $157.17 | $157.17 | 695,536 |
| 2021-04-08 | $159.84 | $162.12 | $158.36 | $159.52 | $159.52 | 976,508 |
| 2021-04-07 | $162.16 | $162.16 | $156.10 | $158.03 | $158.03 | 747,571 |
| 2021-04-06 | $160.00 | $164.50 | $158.98 | $162.02 | $162.02 | 1,092,382 |
| 2021-04-05 | $159.75 | $160.21 | $155.24 | $159.00 | $159.00 | 576,881 |
| 2021-04-01 | $153.99 | $160.10 | $153.94 | $156.99 | $156.99 | 764,274 |
| 2021-03-31 | $149.01 | $156.13 | $147.08 | $152.65 | $152.65 | 1,112,904 |
| 2021-03-30 | $136.74 | $147.87 | $134.33 | $146.79 | $146.79 | 1,252,846 |
| 2021-03-29 | $136.65 | $143.68 | $134.00 | $138.53 | $138.53 | 1,044,901 |
| 2021-03-26 | $134.66 | $136.75 | $131.31 | $135.57 | $135.57 | 569,363 |
| 2021-03-25 | $133.00 | $136.75 | $129.47 | $134.44 | $134.44 | 1,202,876 |
| 2021-03-24 | $143.17 | $143.17 | $133.93 | $134.51 | $134.51 | 616,087 |
| 2021-03-23 | $147.27 | $148.44 | $142.00 | $142.98 | $142.98 | 658,440 |
| 2021-03-22 | $145.11 | $149.21 | $143.43 | $146.87 | $146.87 | 626,279 |
| 2021-03-19 | $141.59 | $146.99 | $140.00 | $145.55 | $145.55 | 986,001 |
| 2021-03-18 | $144.41 | $144.86 | $140.00 | $141.52 | $141.52 | 790,816 |
| 2021-03-17 | $142.48 | $149.45 | $141.05 | $145.86 | $145.86 | 724,090 |
| 2021-03-16 | $148.43 | $150.40 | $143.40 | $145.50 | $145.50 | 698,748 |
| 2021-03-15 | $140.38 | $146.23 | $140.38 | $145.51 | $145.51 | 709,437 |
| 2021-03-12 | $143.12 | $143.76 | $140.01 | $142.96 | $142.96 | 557,673 |
| 2021-03-11 | $140.58 | $145.98 | $139.84 | $144.94 | $144.94 | 1,032,019 |
| 2021-03-10 | $137.85 | $142.15 | $135.75 | $136.70 | $136.70 | 889,225 |
| 2021-03-09 | $133.03 | $138.81 | $131.09 | $136.28 | $136.28 | 1,185,594 |
| 2021-03-08 | $134.45 | $138.91 | $126.75 | $127.83 | $127.83 | 1,570,013 |
| 2021-03-05 | $133.38 | $135.58 | $121.78 | $135.27 | $135.27 | 2,163,945 |
| 2021-03-04 | $143.36 | $144.80 | $130.05 | $133.15 | $133.15 | 1,739,146 |
| 2021-03-03 | $153.63 | $154.00 | $141.81 | $143.70 | $143.70 | 1,327,452 |
| 2021-03-02 | $154.02 | $157.60 | $153.00 | $154.63 | $154.63 | 1,123,237 |
| 2021-03-01 | $149.48 | $153.45 | $147.70 | $152.14 | $152.14 | 671,111 |
| 2021-02-26 | $151.14 | $153.20 | $142.23 | $147.18 | $147.18 | 1,406,075 |
| 2021-02-25 | $154.00 | $154.97 | $146.00 | $149.45 | $149.45 | 2,983,593 |
| 2021-02-24 | $160.57 | $163.57 | $157.29 | $162.24 | $162.24 | 664,989 |
| 2021-02-23 | $155.00 | $161.69 | $148.53 | $160.15 | $160.15 | 1,364,150 |
| 2021-02-22 | $169.85 | $171.00 | $159.54 | $159.95 | $159.95 | 779,759 |
| 2021-02-19 | $169.00 | $172.65 | $168.77 | $170.45 | $170.45 | 545,725 |
| 2021-02-18 | $165.69 | $168.50 | $162.50 | $167.34 | $167.34 | 580,598 |
| 2021-02-17 | $173.33 | $173.33 | $163.79 | $168.61 | $168.61 | 576,998 |
| 2021-02-16 | $180.61 | $180.83 | $170.40 | $173.24 | $173.24 | 1,017,841 |
| 2021-02-12 | $168.71 | $181.07 | $167.39 | $179.10 | $179.10 | 1,294,620 |
| 2021-02-11 | $163.85 | $169.79 | $162.38 | $168.31 | $168.31 | 1,257,906 |
| 2021-02-10 | $162.71 | $164.10 | $155.44 | $162.02 | $162.02 | 691,066 |
| 2021-02-09 | $162.97 | $164.55 | $161.24 | $163.34 | $163.34 | 1,850,169 |
| 2021-02-08 | $164.22 | $164.22 | $160.30 | $162.08 | $162.08 | 961,899 |
| 2021-02-05 | $159.55 | $163.47 | $157.53 | $162.59 | $162.59 | 715,039 |
| 2021-02-04 | $158.50 | $160.18 | $157.07 | $158.24 | $158.24 | 295,954 |
| 2021-02-03 | $158.12 | $160.66 | $156.36 | $158.26 | $158.26 | 498,696 |
| 2021-02-02 | $158.15 | $159.80 | $154.62 | $158.35 | $158.35 | 669,176 |
| 2021-02-01 | $155.31 | $157.77 | $151.54 | $155.41 | $155.41 | 933,999 |
| 2021-01-29 | $156.00 | $157.34 | $149.44 | $155.50 | $155.50 | 694,313 |
| 2021-01-28 | $147.21 | $157.99 | $147.00 | $156.68 | $156.68 | 1,399,987 |
| 2021-01-27 | $149.21 | $151.99 | $142.15 | $147.39 | $147.39 | 1,360,892 |
| 2021-01-26 | $157.07 | $158.50 | $148.34 | $149.91 | $149.91 | 1,403,166 |
| 2021-01-25 | $162.00 | $163.21 | $152.06 | $157.30 | $157.30 | 877,587 |
| 2021-01-22 | $161.26 | $163.00 | $158.28 | $159.92 | $159.92 | 709,528 |
| 2021-01-21 | $164.00 | $164.93 | $159.55 | $162.06 | $162.06 | 1,009,301 |
| 2021-01-20 | $161.00 | $168.52 | $160.25 | $163.34 | $163.34 | 1,494,666 |
| 2021-01-19 | $161.00 | $162.00 | $157.41 | $159.94 | $159.94 | 1,093,080 |
| 2021-01-15 | $158.44 | $161.55 | $155.07 | $159.29 | $159.29 | 926,015 |
| 2021-01-14 | $159.01 | $161.25 | $154.55 | $157.27 | $157.27 | 1,050,676 |
| 2021-01-13 | $158.64 | $163.42 | $157.24 | $159.36 | $159.36 | 1,493,880 |
| 2021-01-12 | $155.79 | $161.37 | $153.76 | $160.07 | $160.07 | 1,773,806 |
| 2021-01-11 | $142.00 | $156.62 | $142.00 | $154.57 | $154.57 | 2,859,407 |
| 2021-01-08 | $139.12 | $147.79 | $139.12 | $142.87 | $142.87 | 1,581,650 |
| 2021-01-07 | $130.39 | $138.41 | $129.93 | $138.36 | $138.36 | 1,084,996 |
| 2021-01-06 | $126.42 | $130.31 | $123.70 | $129.54 | $129.54 | 862,119 |
| 2021-01-05 | $125.92 | $128.98 | $125.26 | $128.52 | $128.52 | 632,242 |
| 2021-01-04 | $129.23 | $129.23 | $123.03 | $127.04 | $127.04 | 964,309 |
| 2020-12-31 | $126.64 | $129.70 | $124.37 | $128.88 | $128.88 | 836,542 |
| 2020-12-30 | $122.65 | $126.75 | $121.87 | $126.14 | $126.14 | 1,232,067 |
| 2020-12-29 | $126.34 | $127.11 | $120.10 | $121.62 | $121.62 | 2,764,652 |
| 2020-12-28 | $135.00 | $135.00 | $126.66 | $126.68 | $126.68 | 855,412 |
| 2020-12-24 | $134.50 | $136.20 | $132.81 | $133.79 | $133.79 | 171,186 |
| 2020-12-23 | $136.27 | $138.65 | $133.85 | $134.44 | $134.44 | 1,077,234 |
| 2020-12-22 | $131.48 | $136.25 | $130.62 | $135.93 | $135.93 | 1,192,405 |
| 2020-12-21 | $126.28 | $130.25 | $124.50 | $130.00 | $130.00 | 867,989 |
| 2020-12-18 | $127.63 | $128.50 | $125.52 | $127.30 | $127.30 | 1,358,822 |
| 2020-12-17 | $124.71 | $127.40 | $123.61 | $126.54 | $126.54 | 1,588,771 |
| 2020-12-16 | $122.59 | $124.07 | $120.07 | $123.62 | $123.62 | 1,085,575 |
| 2020-12-15 | $122.50 | $124.11 | $120.70 | $122.25 | $122.25 | 1,163,273 |
| 2020-12-14 | $125.00 | $127.35 | $121.59 | $121.98 | $121.98 | 1,283,932 |
| 2020-12-11 | $127.96 | $129.55 | $122.23 | $124.09 | $124.09 | 780,321 |
| 2020-12-10 | $125.44 | $127.96 | $124.72 | $126.06 | $126.06 | 1,097,152 |
| 2020-12-09 | $126.68 | $129.11 | $124.08 | $126.61 | $126.61 | 640,115 |
| 2020-12-08 | $124.81 | $126.42 | $123.09 | $126.09 | $126.09 | 651,430 |
| 2020-12-07 | $124.69 | $126.41 | $122.70 | $124.15 | $124.15 | 787,841 |
| 2020-12-04 | $122.29 | $125.00 | $122.29 | $123.65 | $123.65 | 566,758 |
| 2020-12-03 | $120.00 | $122.33 | $119.46 | $122.00 | $122.00 | 502,739 |
| 2020-12-02 | $119.96 | $119.96 | $115.06 | $119.65 | $119.65 | 913,288 |
| 2020-12-01 | $121.04 | $123.02 | $119.57 | $121.23 | $121.23 | 770,700 |
| 2020-11-30 | $119.30 | $121.36 | $117.00 | $121.12 | $121.12 | 1,334,751 |
| 2020-11-27 | $113.12 | $118.88 | $113.12 | $118.66 | $118.66 | 388,538 |
| 2020-11-25 | $113.28 | $114.89 | $111.83 | $112.64 | $112.64 | 390,754 |
| 2020-11-24 | $113.96 | $114.44 | $111.84 | $113.00 | $113.00 | 661,821 |
| 2020-11-23 | $113.05 | $114.95 | $112.81 | $114.11 | $114.11 | 827,002 |
| 2020-11-20 | $108.98 | $113.20 | $108.71 | $112.95 | $112.95 | 881,892 |
| 2020-11-19 | $107.77 | $109.60 | $106.70 | $108.51 | $108.51 | 875,765 |
| 2020-11-18 | $107.79 | $111.14 | $105.55 | $107.96 | $107.96 | 1,431,982 |
| 2020-11-17 | $103.69 | $107.40 | $102.51 | $106.48 | $106.48 | 3,131,760 |
| 2020-11-16 | $112.35 | $112.35 | $104.26 | $104.34 | $104.34 | 3,529,038 |
| 2020-11-13 | $118.16 | $118.16 | $115.03 | $116.16 | $116.16 | 397,223 |
| 2020-11-12 | $117.73 | $122.31 | $114.70 | $115.98 | $115.98 | 1,049,928 |
| 2020-11-11 | $114.57 | $118.33 | $113.56 | $116.89 | $116.89 | 670,313 |
| 2020-11-10 | $110.30 | $114.23 | $108.28 | $112.17 | $112.17 | 584,567 |
| 2020-11-09 | $112.46 | $117.65 | $108.41 | $112.73 | $112.73 | 991,038 |
| 2020-11-06 | $112.51 | $118.97 | $110.63 | $112.96 | $112.96 | 923,949 |
| 2020-11-05 | $116.69 | $118.01 | $113.00 | $117.42 | $117.42 | 840,534 |
| 2020-11-04 | $109.70 | $115.81 | $109.20 | $113.40 | $113.40 | 758,453 |
| 2020-11-03 | $105.28 | $108.17 | $104.90 | $107.69 | $107.69 | 357,166 |
| 2020-11-02 | $107.28 | $107.93 | $103.63 | $105.09 | $105.09 | 585,478 |
| 2020-10-30 | $108.98 | $109.60 | $105.30 | $106.66 | $106.66 | 569,077 |
| 2020-10-29 | $111.75 | $112.19 | $108.30 | $109.68 | $109.68 | 447,182 |
| 2020-10-28 | $109.77 | $112.22 | $109.20 | $110.50 | $110.50 | 570,072 |
| 2020-10-27 | $104.21 | $114.33 | $103.35 | $111.69 | $111.69 | 1,157,519 |
| 2020-10-26 | $104.03 | $105.28 | $101.59 | $102.90 | $102.90 | 484,591 |
| 2020-10-23 | $103.31 | $105.29 | $102.71 | $104.71 | $104.71 | 615,953 |
| 2020-10-22 | $100.19 | $103.00 | $100.00 | $102.69 | $102.69 | 574,254 |
| 2020-10-21 | $101.84 | $102.86 | $98.91 | $99.96 | $99.96 | 883,226 |
| 2020-10-20 | $102.34 | $103.93 | $101.29 | $101.92 | $101.92 | 755,434 |
| 2020-10-19 | $101.56 | $103.50 | $101.03 | $102.74 | $102.74 | 963,981 |
| 2020-10-16 | $103.38 | $104.45 | $100.76 | $101.00 | $101.00 | 811,153 |
| 2020-10-15 | $104.79 | $105.75 | $101.07 | $102.24 | $102.24 | 1,556,834 |
| 2020-10-14 | $109.82 | $109.90 | $105.61 | $106.27 | $106.27 | 793,181 |
| 2020-10-13 | $109.44 | $110.20 | $107.24 | $109.16 | $109.16 | 1,174,556 |
| 2020-10-12 | $109.37 | $110.15 | $107.39 | $108.95 | $108.95 | 1,096,642 |
| 2020-10-09 | $109.13 | $109.48 | $107.21 | $108.19 | $108.19 | 1,813,186 |
| 2020-10-08 | $107.15 | $110.39 | $106.38 | $107.43 | $107.43 | 1,901,445 |
| 2020-10-07 | $101.32 | $108.50 | $101.02 | $106.89 | $106.89 | 5,324,466 |
| 2020-10-06 | $111.00 | $112.38 | $109.40 | $109.89 | $109.89 | 501,924 |
| 2020-10-05 | $108.50 | $112.19 | $108.25 | $110.75 | $110.75 | 915,047 |
| 2020-10-02 | $106.99 | $109.90 | $106.66 | $108.22 | $108.22 | 712,204 |
| 2020-10-01 | $111.44 | $113.08 | $107.67 | $108.48 | $108.48 | 762,062 |
| 2020-09-30 | $110.84 | $112.56 | $110.19 | $111.78 | $111.78 | 597,902 |
| 2020-09-29 | $110.00 | $113.74 | $109.11 | $111.24 | $111.24 | 802,002 |
| 2020-09-28 | $112.00 | $113.00 | $108.72 | $108.99 | $108.99 | 753,659 |
| 2020-09-25 | $106.24 | $112.88 | $105.33 | $111.80 | $111.80 | 1,097,053 |
| 2020-09-24 | $105.85 | $107.72 | $103.56 | $106.40 | $106.40 | 708,605 |
| 2020-09-23 | $107.74 | $109.40 | $105.63 | $105.85 | $105.85 | 656,543 |
| 2020-09-22 | $106.82 | $109.50 | $104.48 | $107.67 | $107.67 | 880,524 |
| 2020-09-21 | $101.50 | $107.77 | $100.67 | $106.67 | $106.67 | 1,277,669 |
| 2020-09-18 | $101.09 | $103.00 | $100.00 | $102.50 | $102.50 | 2,146,267 |
| 2020-09-17 | $100.97 | $102.83 | $98.72 | $100.75 | $100.75 | 900,342 |
| 2020-09-16 | $104.00 | $105.00 | $102.22 | $102.90 | $102.90 | 1,206,995 |
| 2020-09-15 | $103.92 | $104.93 | $101.70 | $103.10 | $103.10 | 1,345,723 |
| 2020-09-14 | $97.29 | $103.50 | $97.19 | $103.15 | $103.15 | 1,456,150 |
| 2020-09-11 | $96.05 | $98.44 | $94.28 | $95.65 | $95.65 | 596,493 |
| 2020-09-10 | $94.22 | $99.39 | $94.20 | $95.30 | $95.30 | 687,477 |
| 2020-09-09 | $92.74 | $95.94 | $92.50 | $95.01 | $95.01 | 571,802 |
| 2020-09-08 | $88.88 | $92.82 | $88.08 | $90.97 | $90.97 | 624,141 |
| 2020-09-04 | $92.19 | $92.80 | $87.50 | $90.81 | $90.81 | 655,866 |
| 2020-09-03 | $95.68 | $95.68 | $91.29 | $92.67 | $92.67 | 722,835 |
| 2020-09-02 | $94.51 | $95.94 | $91.69 | $95.89 | $95.89 | 668,007 |
| 2020-09-01 | $95.00 | $96.31 | $93.02 | $93.23 | $93.23 | 683,245 |
| 2020-08-31 | $96.82 | $98.88 | $95.40 | $95.50 | $95.50 | 621,113 |
| 2020-08-28 | $96.27 | $97.42 | $94.81 | $96.14 | $96.14 | 560,223 |
| 2020-08-27 | $94.84 | $96.30 | $92.87 | $95.12 | $95.12 | 760,285 |
| 2020-08-26 | $94.97 | $96.58 | $93.51 | $95.23 | $95.23 | 690,808 |
| 2020-08-25 | $93.76 | $95.20 | $91.18 | $94.59 | $94.59 | 501,833 |
| 2020-08-24 | $95.01 | $96.54 | $92.46 | $92.95 | $92.95 | 887,586 |
| 2020-08-21 | $93.01 | $94.49 | $92.12 | $93.48 | $93.48 | 528,655 |
| 2020-08-20 | $90.83 | $94.75 | $90.30 | $93.61 | $93.61 | 622,932 |
| 2020-08-19 | $90.97 | $92.49 | $87.24 | $91.60 | $91.60 | 919,576 |
| 2020-08-18 | $88.46 | $91.48 | $88.16 | $90.71 | $90.71 | 767,072 |
| 2020-08-17 | $85.79 | $89.75 | $84.75 | $88.27 | $88.27 | 576,344 |
| 2020-08-14 | $89.88 | $89.88 | $85.11 | $85.46 | $85.46 | 398,988 |
| 2020-08-13 | $87.37 | $90.54 | $85.85 | $89.42 | $89.42 | 742,179 |
| 2020-08-12 | $80.67 | $87.09 | $80.13 | $86.76 | $86.76 | 1,122,857 |
| 2020-08-11 | $86.11 | $86.16 | $79.21 | $81.62 | $81.62 | 1,651,926 |
| 2020-08-10 | $87.00 | $89.89 | $84.60 | $85.92 | $85.92 | 1,181,096 |
| 2020-08-07 | $79.43 | $87.87 | $77.69 | $85.61 | $85.61 | 2,397,409 |
| 2020-08-06 | $84.48 | $86.09 | $80.83 | $82.75 | $82.75 | 1,072,653 |
| 2020-08-05 | $84.73 | $85.84 | $83.69 | $85.06 | $85.06 | 624,470 |
| 2020-08-04 | $86.13 | $86.81 | $83.02 | $84.52 | $84.52 | 572,586 |
| 2020-08-03 | $85.80 | $87.19 | $84.55 | $86.02 | $86.02 | 590,348 |
| 2020-07-31 | $86.94 | $87.26 | $84.28 | $85.18 | $85.18 | 382,277 |
| 2020-07-30 | $83.02 | $86.57 | $82.99 | $86.03 | $86.03 | 528,530 |
| 2020-07-29 | $82.89 | $84.99 | $82.81 | $84.15 | $84.15 | 553,411 |
| 2020-07-28 | $83.30 | $84.48 | $81.41 | $82.62 | $82.62 | 522,556 |
| 2020-07-27 | $82.78 | $84.27 | $80.87 | $83.73 | $83.73 | 585,489 |
| 2020-07-24 | $83.29 | $83.49 | $79.75 | $81.60 | $81.60 | 400,388 |
| 2020-07-23 | $82.88 | $87.95 | $82.43 | $84.27 | $84.27 | 945,836 |
| 2020-07-22 | $81.90 | $83.14 | $81.90 | $82.83 | $82.83 | 335,592 |
| 2020-07-21 | $83.69 | $83.69 | $81.05 | $81.36 | $81.36 | 616,601 |
| 2020-07-20 | $83.28 | $84.80 | $81.87 | $82.67 | $82.67 | 784,911 |
| 2020-07-17 | $82.52 | $84.23 | $82.30 | $82.92 | $82.92 | 441,800 |
| 2020-07-16 | $83.05 | $83.10 | $81.34 | $82.29 | $82.29 | 457,200 |
| 2020-07-15 | $82.05 | $83.86 | $80.72 | $83.22 | $83.22 | 414,500 |
| 2020-07-14 | $79.66 | $81.18 | $77.50 | $81.14 | $81.14 | 832,100 |
| 2020-07-13 | $85.50 | $87.00 | $79.04 | $80.32 | $80.32 | 968,900 |
| 2020-07-10 | $86.66 | $87.26 | $85.01 | $85.21 | $85.21 | 406,100 |
| 2020-07-09 | $87.11 | $88.41 | $85.36 | $87.52 | $87.52 | 724,200 |
| 2020-07-08 | $86.89 | $87.17 | $85.61 | $87.13 | $87.13 | 533,400 |
| 2020-07-07 | $85.27 | $87.65 | $84.85 | $85.28 | $85.28 | 778,800 |
| 2020-07-06 | $84.26 | $86.14 | $83.40 | $85.24 | $85.24 | 1,367,200 |
| 2020-07-02 | $84.04 | $84.95 | $82.77 | $83.55 | $83.55 | 512,300 |
| 2020-07-01 | $80.92 | $84.31 | $80.81 | $83.73 | $83.73 | 666,200 |
| 2020-06-30 | $79.66 | $81.41 | $78.35 | $81.13 | $81.13 | 940,500 |
| 2020-06-29 | $81.10 | $81.78 | $77.57 | $80.00 | $80.00 | 1,195,900 |
| 2020-06-26 | $82.94 | $83.98 | $79.83 | $80.65 | $80.65 | 3,039,092 |
| 2020-06-25 | $81.27 | $83.12 | $79.20 | $82.81 | $82.81 | 874,806 |
| 2020-06-24 | $82.50 | $83.22 | $79.50 | $81.27 | $81.27 | 995,630 |
| 2020-06-23 | $84.09 | $87.18 | $82.78 | $83.37 | $83.37 | 1,132,025 |
| 2020-06-22 | $79.30 | $83.17 | $78.26 | $83.10 | $83.10 | 1,045,340 |
| 2020-06-19 | $80.35 | $80.75 | $78.51 | $78.92 | $78.92 | 880,247 |
| 2020-06-18 | $78.23 | $80.25 | $78.23 | $79.55 | $79.55 | 632,720 |
| 2020-06-17 | $81.18 | $82.32 | $77.69 | $78.31 | $78.31 | 1,100,967 |
| 2020-06-16 | $83.00 | $83.36 | $80.11 | $81.07 | $81.07 | 834,037 |
| 2020-06-15 | $75.88 | $81.63 | $75.49 | $81.06 | $81.06 | 1,106,422 |
| 2020-06-12 | $79.33 | $79.48 | $74.31 | $77.09 | $77.09 | 1,359,286 |
| 2020-06-11 | $81.57 | $81.81 | $75.97 | $76.44 | $76.44 | 1,213,690 |
| 2020-06-10 | $80.59 | $83.44 | $80.03 | $82.79 | $82.79 | 961,572 |
| 2020-06-09 | $80.80 | $82.88 | $79.92 | $80.20 | $80.20 | 1,388,486 |
| 2020-06-08 | $83.50 | $84.00 | $79.00 | $80.30 | $80.30 | 1,787,155 |
| 2020-06-05 | $83.46 | $84.52 | $81.85 | $83.22 | $83.22 | 1,137,516 |
| 2020-06-04 | $85.22 | $85.44 | $81.79 | $82.67 | $82.67 | 1,715,114 |
| 2020-06-03 | $87.52 | $88.10 | $84.26 | $84.89 | $84.89 | 2,647,599 |
| 2020-06-02 | $82.25 | $88.67 | $82.00 | $87.38 | $87.38 | 7,178,418 |
| 2020-06-01 | $89.64 | $91.88 | $87.59 | $88.34 | $88.34 | 589,839 |
| 2020-05-29 | $88.68 | $90.50 | $87.24 | $90.39 | $90.39 | 785,325 |
| 2020-05-28 | $87.20 | $90.21 | $86.51 | $87.85 | $87.85 | 512,068 |
| 2020-05-27 | $89.94 | $89.94 | $80.44 | $87.73 | $87.73 | 1,068,112 |
| 2020-05-26 | $98.50 | $98.50 | $88.32 | $89.04 | $89.04 | 1,214,953 |
| 2020-05-22 | $94.87 | $97.19 | $94.84 | $96.91 | $96.91 | 375,803 |
| 2020-05-21 | $96.39 | $97.10 | $94.20 | $95.86 | $95.86 | 498,544 |
| 2020-05-20 | $97.99 | $99.25 | $95.99 | $96.40 | $96.40 | 432,407 |
| 2020-05-19 | $94.19 | $98.49 | $93.58 | $96.78 | $96.78 | 520,775 |
| 2020-05-18 | $98.49 | $100.00 | $93.37 | $94.42 | $94.42 | 789,072 |
| 2020-05-15 | $92.00 | $97.98 | $91.27 | $97.50 | $97.50 | 696,168 |
| 2020-05-14 | $95.19 | $96.33 | $91.11 | $92.43 | $92.43 | 842,366 |
| 2020-05-13 | $96.00 | $98.46 | $92.32 | $96.33 | $96.33 | 894,481 |
| 2020-05-12 | $93.30 | $99.31 | $93.12 | $96.73 | $96.73 | 1,431,990 |
| 2020-05-11 | $86.50 | $95.49 | $85.60 | $94.72 | $94.72 | 1,946,810 |
| 2020-05-08 | $91.10 | $91.10 | $87.12 | $88.15 | $88.15 | 1,671,901 |
| 2020-05-07 | $82.01 | $86.00 | $81.16 | $83.95 | $83.95 | 1,545,164 |
| 2020-05-06 | $78.90 | $82.85 | $78.25 | $80.85 | $80.85 | 997,953 |
| 2020-05-05 | $74.87 | $80.40 | $74.87 | $77.82 | $77.82 | 845,273 |
| 2020-05-04 | $72.17 | $74.00 | $71.41 | $73.86 | $73.86 | 536,113 |
| 2020-05-01 | $74.08 | $75.70 | $73.02 | $73.48 | $73.48 | 539,508 |
| 2020-04-30 | $79.57 | $79.81 | $75.69 | $76.96 | $76.96 | 621,155 |
| 2020-04-29 | $79.69 | $81.58 | $77.50 | $79.93 | $79.93 | 860,401 |
| 2020-04-28 | $80.25 | $80.25 | $76.50 | $76.98 | $76.98 | 801,208 |
| 2020-04-27 | $77.50 | $79.15 | $76.49 | $79.02 | $79.02 | 675,930 |
| 2020-04-24 | $75.15 | $76.68 | $75.12 | $76.19 | $76.19 | 530,425 |
| 2020-04-23 | $75.14 | $77.80 | $74.36 | $75.10 | $75.10 | 912,445 |
| 2020-04-22 | $74.73 | $77.00 | $74.52 | $75.18 | $75.18 | 482,790 |
| 2020-04-21 | $73.28 | $75.63 | $73.25 | $74.47 | $74.47 | 766,250 |
| 2020-04-20 | $73.65 | $75.91 | $71.53 | $74.00 | $74.00 | 865,674 |
| 2020-04-17 | $71.46 | $73.50 | $69.37 | $73.21 | $73.21 | 745,467 |
| 2020-04-16 | $68.29 | $70.09 | $67.31 | $69.32 | $69.32 | 760,297 |
| 2020-04-15 | $68.30 | $68.75 | $66.84 | $67.48 | $67.48 | 765,925 |
| 2020-04-14 | $68.16 | $70.58 | $67.89 | $69.30 | $69.30 | 892,366 |
| 2020-04-13 | $66.62 | $68.82 | $64.35 | $66.44 | $66.44 | 624,610 |
| 2020-04-09 | $67.30 | $69.00 | $65.15 | $68.87 | $68.87 | 906,489 |
| 2020-04-08 | $64.07 | $66.58 | $63.00 | $64.53 | $64.53 | 474,366 |
| 2020-04-07 | $68.72 | $69.36 | $63.52 | $63.98 | $63.98 | 683,875 |
| 2020-04-06 | $63.38 | $67.56 | $62.97 | $66.99 | $66.99 | 676,348 |
| 2020-04-03 | $64.83 | $65.40 | $59.15 | $60.49 | $60.49 | 1,147,512 |
| 2020-04-02 | $66.69 | $69.40 | $64.33 | $65.12 | $65.12 | 733,534 |
| 2020-04-01 | $67.79 | $69.13 | $65.51 | $66.70 | $66.70 | 816,389 |
| 2020-03-31 | $70.77 | $71.43 | $68.42 | $69.60 | $69.60 | 828,790 |
| 2020-03-30 | $68.91 | $71.48 | $66.53 | $71.25 | $71.25 | 888,961 |
| 2020-03-27 | $69.29 | $71.97 | $67.01 | $67.79 | $67.79 | 842,878 |
| 2020-03-26 | $66.40 | $71.42 | $66.40 | $71.13 | $71.13 | 922,883 |
| 2020-03-25 | $65.50 | $71.00 | $64.04 | $65.84 | $65.84 | 1,333,322 |
| 2020-03-24 | $62.72 | $67.60 | $60.81 | $65.37 | $65.37 | 1,091,095 |
| 2020-03-23 | $64.00 | $64.01 | $58.28 | $59.92 | $59.92 | 1,254,051 |
| 2020-03-20 | $69.59 | $73.00 | $62.00 | $64.05 | $64.05 | 1,193,428 |
| 2020-03-19 | $62.00 | $70.00 | $60.93 | $68.93 | $68.93 | 1,291,466 |
| 2020-03-18 | $59.07 | $64.47 | $58.02 | $62.00 | $62.00 | 1,107,608 |
| 2020-03-17 | $60.44 | $65.53 | $55.90 | $63.19 | $63.19 | 1,650,646 |
| 2020-03-16 | $63.32 | $64.96 | $58.61 | $59.04 | $59.04 | 1,719,823 |
| 2020-03-13 | $70.06 | $71.05 | $65.88 | $70.74 | $70.74 | 1,986,795 |
| 2020-03-12 | $56.00 | $72.44 | $56.00 | $67.01 | $67.01 | 2,993,266 |
| 2020-03-11 | $65.90 | $68.44 | $61.41 | $62.95 | $62.95 | 1,594,413 |
| 2020-03-10 | $71.92 | $72.21 | $63.03 | $67.85 | $67.85 | 1,739,408 |
| 2020-03-09 | $72.00 | $73.00 | $68.03 | $68.27 | $68.27 | 1,890,997 |
| 2020-03-06 | $80.81 | $82.59 | $75.62 | $78.13 | $78.13 | 1,458,851 |
| 2020-03-05 | $80.25 | $84.29 | $80.00 | $83.29 | $83.29 | 1,374,525 |
| 2020-03-04 | $75.73 | $83.40 | $75.00 | $83.20 | $83.20 | 3,015,863 |
| 2020-03-03 | $78.33 | $78.86 | $73.15 | $74.01 | $74.01 | 1,580,457 |
| 2020-03-02 | $84.46 | $84.87 | $76.25 | $78.08 | $78.08 | 2,265,157 |
| 2020-02-28 | $74.45 | $87.00 | $73.08 | $86.96 | $86.96 | 2,892,357 |
| 2020-02-27 | $77.70 | $83.19 | $75.21 | $77.16 | $77.16 | 2,707,743 |
| 2020-02-26 | $75.36 | $85.89 | $75.05 | $81.50 | $81.50 | 4,237,282 |
| 2020-02-25 | $80.00 | $81.00 | $71.52 | $75.79 | $75.79 | 5,013,163 |
| 2020-02-24 | $85.51 | $88.32 | $83.81 | $84.29 | $84.29 | 1,614,706 |
| 2020-02-21 | $87.53 | $89.74 | $86.00 | $88.81 | $88.81 | 1,126,666 |
| 2020-02-20 | $87.40 | $89.50 | $84.86 | $87.42 | $87.42 | 1,120,971 |
| 2020-02-19 | $85.70 | $87.97 | $85.53 | $86.66 | $86.66 | 715,607 |
| 2020-02-18 | $83.61 | $86.00 | $83.48 | $85.13 | $85.13 | 965,960 |
| 2020-02-14 | $82.12 | $84.90 | $81.67 | $84.30 | $84.30 | 741,990 |
| 2020-02-13 | $82.02 | $83.88 | $81.56 | $81.80 | $81.80 | 513,934 |
| 2020-02-12 | $79.38 | $83.42 | $78.10 | $82.80 | $82.80 | 720,355 |
| 2020-02-11 | $79.95 | $80.38 | $77.75 | $78.66 | $78.66 | 657,321 |
| 2020-02-10 | $78.42 | $80.24 | $78.01 | $78.95 | $78.95 | 607,999 |
| 2020-02-07 | $79.66 | $81.46 | $78.08 | $78.48 | $78.48 | 559,154 |
| 2020-02-06 | $78.90 | $79.40 | $77.62 | $79.16 | $79.16 | 494,774 |
| 2020-02-05 | $82.01 | $82.21 | $78.05 | $78.70 | $78.70 | 579,130 |
| 2020-02-04 | $79.55 | $81.67 | $79.46 | $80.35 | $80.35 | 581,386 |
| 2020-02-03 | $76.23 | $78.68 | $74.66 | $78.40 | $78.40 | 667,914 |
| 2020-01-31 | $78.69 | $78.69 | $73.89 | $76.04 | $76.04 | 1,139,815 |
| 2020-01-30 | $78.68 | $79.72 | $76.61 | $79.04 | $79.04 | 494,960 |
| 2020-01-29 | $79.08 | $81.34 | $77.52 | $79.04 | $79.04 | 611,205 |
| 2020-01-28 | $78.51 | $79.40 | $77.86 | $78.64 | $78.64 | 396,509 |
| 2020-01-27 | $77.31 | $78.64 | $76.50 | $77.86 | $77.86 | 619,595 |
| 2020-01-24 | $82.45 | $82.45 | $78.21 | $80.04 | $80.04 | 646,599 |
| 2020-01-23 | $84.28 | $84.61 | $81.03 | $81.52 | $81.52 | 590,741 |
| 2020-01-22 | $84.38 | $85.50 | $83.78 | $84.61 | $84.61 | 801,433 |
| 2020-01-21 | $84.53 | $85.39 | $83.12 | $83.71 | $83.71 | 787,848 |
| 2020-01-17 | $83.83 | $86.65 | $83.30 | $84.60 | $84.60 | 1,628,176 |
| 2020-01-16 | $81.25 | $84.12 | $81.07 | $83.35 | $83.35 | 1,196,864 |
| 2020-01-15 | $79.55 | $81.85 | $79.55 | $80.59 | $80.59 | 890,710 |
| 2020-01-14 | $77.67 | $80.97 | $77.01 | $79.85 | $79.85 | 942,689 |
| 2020-01-13 | $78.64 | $79.19 | $76.25 | $77.54 | $77.54 | 759,929 |
| 2020-01-10 | $78.73 | $79.79 | $78.02 | $78.45 | $78.45 | 650,758 |
| 2020-01-09 | $80.55 | $80.55 | $77.61 | $78.01 | $78.01 | 772,462 |
| 2020-01-08 | $81.22 | $81.71 | $79.10 | $79.49 | $79.49 | 654,537 |
| 2020-01-07 | $79.91 | $83.07 | $78.21 | $81.57 | $81.57 | 902,265 |
| 2020-01-06 | $77.93 | $81.09 | $77.85 | $79.12 | $79.12 | 1,197,806 |
| 2020-01-03 | $77.87 | $79.31 | $77.57 | $78.37 | $78.37 | 463,395 |
| 2020-01-02 | $78.59 | $79.86 | $77.56 | $79.41 | $79.41 | 656,278 |
| 2019-12-31 | $77.18 | $78.64 | $77.03 | $78.14 | $78.14 | 577,724 |
| 2019-12-30 | $79.00 | $79.63 | $76.22 | $77.91 | $77.91 | 668,907 |
| 2019-12-27 | $81.91 | $82.14 | $78.20 | $78.81 | $78.81 | 865,108 |
| 2019-12-26 | $82.69 | $83.19 | $81.48 | $81.96 | $81.96 | 543,332 |
| 2019-12-24 | $82.06 | $82.95 | $81.50 | $82.45 | $82.45 | 383,759 |
| 2019-12-23 | $83.16 | $83.93 | $79.15 | $82.24 | $82.24 | 1,168,898 |
| 2019-12-20 | $81.92 | $83.91 | $81.82 | $82.78 | $82.78 | 3,062,623 |
| 2019-12-19 | $79.17 | $81.36 | $78.60 | $81.24 | $81.24 | 1,801,049 |
| 2019-12-18 | $79.13 | $79.58 | $76.10 | $79.47 | $79.47 | 1,365,649 |
| 2019-12-17 | $78.42 | $80.00 | $76.89 | $79.51 | $79.51 | 1,556,693 |
| 2019-12-16 | $76.52 | $78.43 | $75.64 | $76.66 | $76.66 | 1,158,960 |
| 2019-12-13 | $73.95 | $76.03 | $73.01 | $75.90 | $75.90 | 668,443 |
| 2019-12-12 | $71.50 | $74.84 | $71.50 | $72.53 | $72.53 | 904,434 |
| 2019-12-11 | $73.48 | $74.09 | $70.71 | $70.78 | $70.78 | 745,547 |
| 2019-12-10 | $72.00 | $74.15 | $70.83 | $73.34 | $73.34 | 753,157 |
| 2019-12-09 | $73.97 | $74.09 | $71.90 | $72.15 | $72.15 | 618,448 |
| 2019-12-06 | $74.47 | $76.20 | $73.81 | $73.98 | $73.98 | 515,093 |
| 2019-12-05 | $75.32 | $75.77 | $73.19 | $73.58 | $73.58 | 731,628 |
| 2019-12-04 | $75.63 | $75.77 | $73.27 | $74.96 | $74.96 | 699,120 |
| 2019-12-03 | $72.39 | $75.75 | $71.76 | $75.20 | $75.20 | 640,010 |
| 2019-12-02 | $77.72 | $78.40 | $73.54 | $73.84 | $73.84 | 859,696 |
| 2019-11-29 | $76.78 | $77.93 | $75.12 | $77.67 | $77.67 | 561,048 |
| 2019-11-27 | $78.14 | $79.00 | $76.68 | $78.68 | $78.68 | 657,985 |
| 2019-11-26 | $80.25 | $80.93 | $77.02 | $78.22 | $78.22 | 599,481 |
| 2019-11-25 | $78.17 | $80.64 | $78.00 | $80.13 | $80.13 | 708,978 |
| 2019-11-22 | $78.80 | $79.82 | $77.20 | $78.04 | $78.04 | 598,455 |
| 2019-11-21 | $78.65 | $80.48 | $78.24 | $78.83 | $78.83 | 648,947 |
| 2019-11-20 | $78.59 | $80.09 | $77.74 | $79.16 | $79.16 | 1,072,927 |
| 2019-11-19 | $79.19 | $79.72 | $76.13 | $78.36 | $78.36 | 824,789 |
| 2019-11-18 | $80.00 | $80.88 | $78.65 | $78.79 | $78.79 | 1,121,602 |
| 2019-11-15 | $77.69 | $80.37 | $77.25 | $80.01 | $80.01 | 949,629 |
| 2019-11-14 | $75.56 | $78.15 | $74.62 | $77.35 | $77.35 | 881,116 |
| 2019-11-13 | $73.23 | $75.35 | $72.34 | $75.14 | $75.14 | 799,398 |
| 2019-11-12 | $71.00 | $74.00 | $70.51 | $73.56 | $73.56 | 2,085,684 |
| 2019-11-11 | $71.80 | $74.07 | $70.28 | $72.97 | $72.97 | 1,043,340 |
| 2019-11-08 | $68.87 | $72.02 | $66.03 | $71.89 | $71.89 | 3,794,745 |
| 2019-11-07 | $65.15 | $66.04 | $62.53 | $64.20 | $64.20 | 1,461,419 |
| 2019-11-06 | $67.76 | $68.67 | $64.11 | $64.65 | $64.65 | 1,184,622 |
| 2019-11-05 | $70.83 | $72.46 | $66.70 | $67.99 | $67.99 | 1,684,009 |
| 2019-11-04 | $71.82 | $73.23 | $70.66 | $71.48 | $71.48 | 701,037 |
| 2019-11-01 | $69.98 | $71.48 | $69.62 | $71.36 | $71.36 | 696,540 |
| 2019-10-31 | $70.70 | $72.28 | $68.68 | $69.50 | $69.50 | 751,754 |
| 2019-10-30 | $70.47 | $71.25 | $68.84 | $70.96 | $70.96 | 665,550 |
| 2019-10-29 | $70.83 | $71.26 | $69.68 | $70.64 | $70.64 | 664,520 |
| 2019-10-28 | $68.66 | $71.97 | $68.58 | $71.15 | $71.15 | 1,126,109 |
| 2019-10-25 | $67.66 | $69.65 | $67.23 | $68.56 | $68.56 | 432,609 |
| 2019-10-24 | $66.81 | $68.48 | $65.26 | $67.94 | $67.94 | 577,418 |
| 2019-10-23 | $65.49 | $67.32 | $65.35 | $66.05 | $66.05 | 755,708 |
| 2019-10-22 | $68.00 | $68.33 | $65.45 | $65.63 | $65.63 | 719,842 |
| 2019-10-21 | $64.90 | $68.62 | $64.58 | $67.68 | $67.68 | 970,963 |
| 2019-10-18 | $67.14 | $67.93 | $63.83 | $65.27 | $65.27 | 1,510,303 |
| 2019-10-17 | $65.02 | $68.46 | $64.79 | $67.76 | $67.76 | 1,370,762 |
| 2019-10-16 | $65.22 | $66.41 | $63.55 | $65.02 | $65.02 | 1,113,246 |
| 2019-10-15 | $64.43 | $65.85 | $64.01 | $65.68 | $65.68 | 1,300,802 |
| 2019-10-14 | $61.43 | $65.55 | $61.12 | $64.18 | $64.18 | 1,504,317 |
| 2019-10-11 | $61.31 | $62.94 | $60.39 | $61.56 | $61.56 | 917,824 |
| 2019-10-10 | $59.90 | $61.89 | $59.81 | $60.56 | $60.56 | 677,549 |
| 2019-10-09 | $60.42 | $61.58 | $58.84 | $60.32 | $60.32 | 722,559 |
| 2019-10-08 | $60.06 | $61.59 | $59.51 | $59.88 | $59.88 | 960,266 |
| 2019-10-07 | $64.48 | $65.78 | $59.85 | $60.79 | $60.79 | 1,558,615 |
| 2019-10-04 | $62.81 | $65.74 | $62.81 | $64.67 | $64.67 | 2,414,315 |
| 2019-10-03 | $60.69 | $62.79 | $59.11 | $62.24 | $62.24 | 1,597,380 |
| 2019-10-02 | $59.19 | $61.58 | $56.33 | $60.70 | $60.70 | 2,691,508 |
| 2019-10-01 | $63.75 | $64.28 | $59.18 | $59.49 | $59.49 | 1,658,565 |
| 2019-09-30 | $62.50 | $64.99 | $61.51 | $63.83 | $63.83 | 1,811,047 |
| 2019-09-27 | $63.46 | $66.48 | $62.15 | $62.59 | $62.59 | 1,857,523 |
| 2019-09-26 | $67.13 | $67.94 | $62.27 | $63.40 | $63.40 | 2,756,561 |
| 2019-09-25 | $72.00 | $72.47 | $65.34 | $67.00 | $67.00 | 3,278,027 |
| 2019-09-24 | $74.06 | $74.99 | $71.57 | $72.32 | $72.32 | 878,994 |
| 2019-09-23 | $73.70 | $74.54 | $72.37 | $73.66 | $73.66 | 784,132 |
| 2019-09-20 | $72.47 | $74.65 | $71.38 | $73.93 | $73.93 | 1,236,838 |
| 2019-09-19 | $73.69 | $75.21 | $72.46 | $72.62 | $72.62 | 1,149,131 |
| 2019-09-18 | $74.72 | $75.43 | $71.51 | $73.70 | $73.70 | 1,820,666 |
| 2019-09-17 | $75.02 | $76.24 | $74.00 | $74.73 | $74.73 | 1,826,722 |
| 2019-09-16 | $77.00 | $78.16 | $74.78 | $74.98 | $74.98 | 1,334,927 |
| 2019-09-13 | $77.43 | $78.33 | $75.24 | $77.50 | $77.50 | 1,067,306 |
| 2019-09-12 | $77.00 | $78.50 | $75.02 | $77.05 | $77.05 | 1,895,795 |
| 2019-09-11 | $80.80 | $81.09 | $74.39 | $76.50 | $76.50 | 2,566,718 |
| 2019-09-10 | $81.00 | $81.87 | $79.67 | $80.71 | $80.71 | 967,738 |
| 2019-09-09 | $81.42 | $82.56 | $80.94 | $81.03 | $81.03 | 1,408,854 |
| 2019-09-06 | $82.92 | $83.65 | $80.13 | $81.56 | $81.56 | 936,666 |
| 2019-09-05 | $82.00 | $84.18 | $81.00 | $82.66 | $82.66 | 780,039 |
| 2019-09-04 | $84.19 | $86.23 | $80.87 | $81.25 | $81.25 | 1,187,430 |
| 2019-09-03 | $85.70 | $87.00 | $83.07 | $83.74 | $83.74 | 1,166,602 |
| 2019-08-30 | $92.57 | $94.00 | $84.50 | $87.53 | $87.53 | 2,260,909 |
| 2019-08-29 | $91.93 | $94.66 | $91.02 | $94.04 | $94.04 | 577,901 |
| 2019-08-28 | $93.34 | $93.35 | $89.73 | $90.31 | $90.31 | 1,045,782 |
| 2019-08-27 | $95.52 | $98.48 | $93.34 | $93.93 | $93.93 | 917,078 |
| 2019-08-26 | $93.02 | $95.99 | $91.48 | $94.36 | $94.36 | 850,522 |
| 2019-08-23 | $97.91 | $99.43 | $94.10 | $94.64 | $94.64 | 726,285 |
| 2019-08-22 | $102.02 | $102.02 | $95.50 | $98.62 | $98.62 | 1,335,186 |
| 2019-08-21 | $103.94 | $105.84 | $101.37 | $104.36 | $104.36 | 635,559 |
| 2019-08-20 | $99.33 | $104.09 | $98.10 | $102.26 | $102.26 | 704,577 |
| 2019-08-19 | $103.00 | $103.40 | $97.92 | $99.35 | $99.35 | 629,378 |
| 2019-08-16 | $100.40 | $101.88 | $99.64 | $101.52 | $101.52 | 1,113,040 |
| 2019-08-15 | $98.73 | $99.33 | $97.04 | $98.93 | $98.93 | 559,450 |
| 2019-08-14 | $99.07 | $101.84 | $94.44 | $98.70 | $98.70 | 1,120,380 |
| 2019-08-13 | $98.00 | $101.49 | $96.19 | $101.27 | $101.27 | 1,545,430 |
| 2019-08-12 | $101.12 | $101.99 | $96.01 | $98.63 | $98.63 | 1,596,522 |
| 2019-08-09 | $105.56 | $107.18 | $100.60 | $103.08 | $103.08 | 2,184,480 |
| 2019-08-08 | $109.20 | $112.22 | $106.53 | $110.30 | $110.30 | 1,485,064 |
| 2019-08-07 | $105.01 | $111.69 | $98.51 | $109.70 | $109.70 | 4,432,465 |
| 2019-08-06 | $89.82 | $91.44 | $85.73 | $90.50 | $90.50 | 1,098,662 |
| 2019-08-05 | $89.88 | $90.98 | $85.29 | $87.22 | $87.22 | 879,232 |
| 2019-08-02 | $93.26 | $93.76 | $87.05 | $92.06 | $92.06 | 832,380 |
| 2019-08-01 | $94.13 | $96.49 | $93.12 | $94.47 | $94.47 | 479,866 |
| 2019-07-31 | $96.34 | $97.50 | $92.00 | $93.99 | $93.99 | 471,391 |
| 2019-07-30 | $93.04 | $97.94 | $91.63 | $96.99 | $96.99 | 489,626 |
| 2019-07-29 | $97.84 | $98.75 | $91.33 | $92.72 | $92.72 | 642,318 |
| 2019-07-26 | $94.39 | $98.00 | $93.94 | $96.97 | $96.97 | 410,328 |
| 2019-07-25 | $95.70 | $96.28 | $93.16 | $93.82 | $93.82 | 435,507 |
| 2019-07-24 | $93.63 | $95.70 | $92.95 | $95.59 | $95.59 | 251,885 |
| 2019-07-23 | $94.22 | $94.81 | $92.02 | $93.67 | $93.67 | 258,015 |
| 2019-07-22 | $93.88 | $97.15 | $93.17 | $93.78 | $93.78 | 483,876 |
| 2019-07-19 | $93.62 | $95.61 | $93.41 | $93.65 | $93.65 | 516,984 |
| 2019-07-18 | $91.78 | $94.44 | $91.26 | $93.67 | $93.67 | 627,233 |
| 2019-07-17 | $88.52 | $93.50 | $86.04 | $92.33 | $92.33 | 760,630 |
| 2019-07-16 | $93.47 | $96.68 | $88.21 | $88.62 | $88.62 | 1,348,076 |
| 2019-07-15 | $86.77 | $95.56 | $86.61 | $92.97 | $92.97 | 1,112,170 |
| 2019-07-12 | $89.07 | $89.91 | $84.50 | $86.40 | $86.40 | 769,779 |
| 2019-07-11 | $90.01 | $92.84 | $88.59 | $89.51 | $89.51 | 706,010 |
| 2019-07-10 | $85.51 | $90.75 | $85.51 | $88.85 | $88.85 | 908,846 |
| 2019-07-09 | $82.93 | $86.03 | $82.75 | $84.79 | $84.79 | 406,404 |
| 2019-07-08 | $85.50 | $85.69 | $82.60 | $83.42 | $83.42 | 465,371 |
| 2019-07-05 | $85.94 | $89.25 | $85.63 | $86.00 | $86.00 | 743,028 |
| 2019-07-03 | $85.80 | $87.08 | $85.52 | $86.00 | $86.00 | 272,269 |
| 2019-07-02 | $88.00 | $88.00 | $85.01 | $85.76 | $85.76 | 565,336 |
| 2019-07-01 | $88.35 | $90.98 | $86.50 | $88.13 | $88.13 | 688,020 |
| 2019-06-28 | $84.81 | $86.81 | $83.55 | $86.33 | $86.33 | 2,642,109 |
| 2019-06-27 | $83.16 | $84.96 | $82.50 | $84.17 | $84.17 | 583,335 |
| 2019-06-26 | $87.46 | $87.73 | $80.77 | $82.70 | $82.70 | 1,202,199 |
| 2019-06-25 | $88.15 | $89.50 | $85.72 | $86.63 | $86.63 | 535,186 |
| 2019-06-24 | $88.66 | $89.19 | $86.80 | $88.14 | $88.14 | 560,522 |
| 2019-06-21 | $89.00 | $89.66 | $85.70 | $88.47 | $88.47 | 940,445 |
| 2019-06-20 | $90.64 | $92.25 | $89.22 | $89.60 | $89.60 | 629,160 |
| 2019-06-19 | $91.37 | $91.99 | $88.20 | $89.48 | $89.48 | 462,223 |
| 2019-06-18 | $91.26 | $94.44 | $90.03 | $91.11 | $91.11 | 1,073,048 |
| 2019-06-17 | $88.93 | $91.41 | $88.61 | $89.55 | $89.55 | 546,432 |
| 2019-06-14 | $89.92 | $90.96 | $87.12 | $88.82 | $88.82 | 334,043 |
| 2019-06-13 | $87.91 | $91.18 | $87.65 | $89.81 | $89.81 | 740,127 |
| 2019-06-12 | $86.45 | $88.46 | $86.24 | $87.62 | $87.62 | 503,788 |
| 2019-06-11 | $91.37 | $91.59 | $85.28 | $87.11 | $87.11 | 966,288 |
| 2019-06-10 | $92.73 | $93.70 | $89.40 | $90.27 | $90.27 | 1,081,315 |
| 2019-06-07 | $87.95 | $91.09 | $87.82 | $90.85 | $90.85 | 2,501,752 |
| 2019-06-06 | $87.75 | $89.22 | $86.78 | $87.93 | $87.93 | 1,611,422 |
| 2019-06-05 | $84.83 | $88.89 | $84.81 | $87.58 | $87.58 | 1,396,872 |
| 2019-06-04 | $79.50 | $85.49 | $79.00 | $85.27 | $85.27 | 1,896,868 |
| 2019-06-03 | $77.01 | $80.40 | $76.57 | $78.17 | $78.17 | 1,256,424 |
| 2019-05-31 | $76.30 | $78.27 | $75.26 | $76.88 | $76.88 | 600,253 |
| 2019-05-30 | $76.10 | $78.50 | $75.75 | $77.54 | $77.54 | 774,290 |
| 2019-05-29 | $77.16 | $79.24 | $75.50 | $76.56 | $76.56 | 933,749 |
| 2019-05-28 | $77.18 | $80.88 | $76.29 | $77.69 | $77.69 | 1,807,975 |
| 2019-05-24 | $75.58 | $77.90 | $74.20 | $77.00 | $77.00 | 1,525,329 |
| 2019-05-23 | $72.53 | $76.15 | $71.35 | $75.81 | $75.81 | 4,684,460 |
| 2019-05-22 | $74.37 | $75.13 | $71.05 | $71.50 | $71.50 | 1,187,399 |
| 2019-05-21 | $75.40 | $76.89 | $73.90 | $76.38 | $76.38 | 934,801 |
| 2019-05-20 | $75.14 | $79.28 | $74.80 | $78.27 | $78.27 | 1,096,419 |
| 2019-05-17 | $74.99 | $77.36 | $73.84 | $76.18 | $76.18 | 644,261 |
| 2019-05-16 | $77.88 | $80.00 | $76.28 | $76.60 | $76.60 | 1,174,042 |
| 2019-05-15 | $72.00 | $77.60 | $71.21 | $77.45 | $77.45 | 1,128,822 |
| 2019-05-14 | $72.52 | $73.27 | $71.28 | $72.50 | $72.50 | 1,033,791 |
| 2019-05-13 | $74.00 | $75.41 | $70.13 | $72.25 | $72.25 | 1,466,035 |
| 2019-05-10 | $74.09 | $79.74 | $71.02 | $76.00 | $76.00 | 4,967,564 |
| 2019-05-09 | $64.00 | $65.01 | $62.01 | $64.07 | $64.07 | 1,016,854 |
| 2019-05-08 | $68.28 | $68.28 | $64.70 | $64.74 | $64.74 | 890,448 |
| 2019-05-07 | $68.79 | $69.14 | $67.46 | $68.47 | $68.47 | 587,393 |
| 2019-05-06 | $63.65 | $69.97 | $63.00 | $69.51 | $69.51 | 734,189 |
| 2019-05-03 | $65.91 | $69.45 | $65.13 | $69.02 | $69.02 | 680,111 |
| 2019-05-02 | $64.78 | $66.99 | $64.01 | $66.33 | $66.33 | 477,380 |
| 2019-05-01 | $65.98 | $65.98 | $63.58 | $65.01 | $65.01 | 712,855 |
| 2019-04-30 | $66.28 | $68.90 | $65.19 | $65.51 | $65.51 | 709,737 |
| 2019-04-29 | $67.03 | $67.25 | $64.87 | $66.12 | $66.12 | 665,368 |
| 2019-04-26 | $65.23 | $68.11 | $64.50 | $67.40 | $67.40 | 556,079 |
| 2019-04-25 | $65.11 | $66.17 | $64.50 | $65.38 | $65.38 | 530,367 |
| 2019-04-24 | $67.64 | $67.84 | $64.76 | $65.50 | $65.50 | 731,918 |
| 2019-04-23 | $63.80 | $68.40 | $63.80 | $66.72 | $66.72 | 1,178,128 |
| 2019-04-22 | $69.15 | $70.00 | $63.80 | $63.94 | $63.94 | 2,055,058 |
| 2019-04-18 | $72.60 | $72.65 | $68.06 | $70.51 | $70.51 | 1,397,955 |
| 2019-04-17 | $74.20 | $74.81 | $67.52 | $72.71 | $72.71 | 2,595,477 |
| 2019-04-16 | $75.97 | $78.10 | $75.89 | $76.62 | $76.62 | 1,554,832 |
| 2019-04-15 | $77.04 | $77.45 | $72.15 | $74.02 | $74.02 | 2,288,278 |
| 2019-04-12 | $72.65 | $77.72 | $72.31 | $77.54 | $77.54 | 1,983,039 |
| 2019-04-11 | $74.15 | $75.80 | $71.15 | $72.09 | $72.09 | 1,820,603 |
| 2019-04-10 | $68.81 | $74.10 | $67.51 | $73.99 | $73.99 | 3,551,110 |
| 2019-04-09 | $66.16 | $68.98 | $66.01 | $66.18 | $66.18 | 596,738 |
| 2019-04-08 | $69.96 | $70.19 | $65.87 | $66.15 | $66.15 | 1,176,502 |
| 2019-04-05 | $70.24 | $70.98 | $69.02 | $70.00 | $70.00 | 988,973 |
| 2019-04-04 | $70.50 | $71.50 | $68.06 | $70.11 | $70.11 | 1,797,646 |
| 2019-04-03 | $68.00 | $70.20 | $66.85 | $70.02 | $70.02 | 2,346,601 |
| 2019-04-02 | $65.76 | $68.31 | $61.69 | $67.00 | $67.00 | 5,623,231 |
| 2019-04-01 | $77.16 | $78.34 | $68.05 | $68.62 | $68.62 | 2,525,072 |
| 2019-03-29 | $74.63 | $79.21 | $73.00 | $76.70 | $76.70 | 1,305,070 |
| 2019-03-28 | $73.00 | $74.92 | $73.00 | $73.70 | $73.70 | 831,145 |
| 2019-03-27 | $78.42 | $78.50 | $70.75 | $72.86 | $72.86 | 1,274,384 |
| 2019-03-26 | $79.06 | $79.61 | $77.56 | $77.80 | $77.80 | 918,234 |
| 2019-03-25 | $79.20 | $81.00 | $75.20 | $76.88 | $76.88 | 1,573,253 |
| 2019-03-22 | $84.93 | $85.00 | $78.35 | $79.01 | $79.01 | 1,401,566 |
| 2019-03-21 | $87.95 | $90.00 | $83.96 | $85.07 | $85.07 | 1,325,116 |
| 2019-03-20 | $91.09 | $91.24 | $87.04 | $88.08 | $88.08 | 813,642 |
| 2019-03-19 | $94.97 | $95.07 | $87.21 | $91.23 | $91.23 | 1,318,676 |
| 2019-03-18 | $98.05 | $101.40 | $87.13 | $93.50 | $93.50 | 1,919,095 |
| 2019-03-15 | $97.21 | $106.58 | $96.62 | $97.98 | $97.98 | 2,242,946 |
| 2019-03-14 | $95.01 | $100.74 | $94.15 | $97.51 | $97.51 | 2,092,036 |
| 2019-03-13 | $78.95 | $98.25 | $78.51 | $94.45 | $94.45 | 3,711,149 |
| 2019-03-12 | $68.70 | $74.82 | $68.01 | $74.00 | $74.00 | 981,574 |
| 2019-03-11 | $63.03 | $68.23 | $63.03 | $66.82 | $66.82 | 569,633 |
| 2019-03-08 | $62.38 | $63.10 | $60.72 | $62.92 | $62.92 | 356,967 |
| 2019-03-07 | $62.00 | $64.20 | $58.18 | $62.71 | $62.71 | 586,081 |
| 2019-03-06 | $67.04 | $68.18 | $61.24 | $61.94 | $61.94 | 731,999 |
| 2019-03-05 | $66.60 | $69.51 | $66.38 | $67.04 | $67.04 | 367,282 |
| 2019-03-04 | $71.89 | $72.60 | $65.90 | $68.03 | $68.03 | 979,302 |
| 2019-03-01 | $67.51 | $74.47 | $67.00 | $70.59 | $70.59 | 1,611,659 |
| 2019-02-28 | $58.25 | $67.13 | $57.80 | $66.64 | $66.64 | 1,084,343 |
| 2019-02-27 | $55.00 | $57.26 | $54.75 | $55.67 | $55.67 | 282,418 |
| 2019-02-26 | $55.89 | $56.60 | $54.00 | $54.90 | $54.90 | 333,887 |
| 2019-02-25 | $56.17 | $57.16 | $55.01 | $55.06 | $55.06 | 485,878 |
| 2019-02-22 | $53.99 | $57.00 | $53.25 | $54.13 | $54.13 | 631,635 |
| 2019-02-21 | $50.44 | $52.92 | $50.43 | $52.91 | $52.91 | 442,903 |
| 2019-02-20 | $50.53 | $51.39 | $49.66 | $50.42 | $50.42 | 405,807 |
| 2019-02-19 | $52.62 | $54.32 | $49.46 | $50.23 | $50.23 | 658,313 |
| 2019-02-15 | $50.21 | $52.13 | $49.25 | $51.07 | $51.07 | 802,444 |
| 2019-02-14 | $43.02 | $49.12 | $42.30 | $48.87 | $48.87 | 1,217,457 |
| 2019-02-13 | $42.29 | $43.83 | $41.61 | $43.06 | $43.06 | 245,426 |
| 2019-02-12 | $41.43 | $42.44 | $41.24 | $42.03 | $42.03 | 173,802 |
| 2019-02-11 | $39.85 | $41.68 | $39.13 | $41.43 | $41.43 | 289,628 |
| 2019-02-08 | $39.95 | $40.50 | $38.88 | $39.92 | $39.92 | 217,376 |
| 2019-02-07 | $41.11 | $41.34 | $39.63 | $39.97 | $39.97 | 184,417 |
| 2019-02-06 | $41.92 | $42.90 | $40.86 | $41.27 | $41.27 | 128,824 |
| 2019-02-05 | $40.00 | $42.49 | $39.51 | $42.02 | $42.02 | 391,231 |
| 2019-02-04 | $40.19 | $41.00 | $39.31 | $39.90 | $39.90 | 231,970 |
| 2019-02-01 | $40.09 | $40.51 | $39.07 | $40.20 | $40.20 | 184,154 |
| 2019-01-31 | $39.73 | $41.80 | $39.28 | $40.34 | $40.34 | 251,412 |
| 2019-01-30 | $40.50 | $40.84 | $38.81 | $39.86 | $39.86 | 260,837 |
| 2019-01-29 | $41.14 | $41.87 | $40.47 | $40.47 | $40.47 | 142,918 |
| 2019-01-28 | $39.51 | $41.41 | $39.05 | $41.14 | $41.14 | 380,173 |
| 2019-01-25 | $39.82 | $40.46 | $38.71 | $39.25 | $39.25 | 709,444 |
| 2019-01-24 | $40.00 | $40.39 | $39.10 | $39.47 | $39.47 | 199,865 |
| 2019-01-23 | $41.00 | $41.30 | $39.37 | $39.99 | $39.99 | 200,056 |
| 2019-01-22 | $41.00 | $41.87 | $39.71 | $40.61 | $40.61 | 242,061 |
| 2019-01-18 | $41.48 | $42.28 | $40.47 | $41.25 | $41.25 | 234,418 |
| 2019-01-17 | $40.31 | $41.80 | $40.25 | $41.39 | $41.39 | 264,343 |
| 2019-01-16 | $40.47 | $41.20 | $39.67 | $40.34 | $40.34 | 232,989 |
| 2019-01-15 | $39.69 | $41.99 | $39.69 | $40.08 | $40.08 | 425,192 |
| 2019-01-14 | $42.88 | $43.30 | $39.49 | $39.53 | $39.53 | 479,725 |
| 2019-01-11 | $41.52 | $43.48 | $40.80 | $42.94 | $42.94 | 380,397 |
| 2019-01-10 | $39.23 | $41.62 | $38.54 | $41.54 | $41.54 | 456,583 |
| 2019-01-09 | $40.80 | $40.87 | $39.36 | $39.97 | $39.97 | 445,467 |
| 2019-01-08 | $38.69 | $39.98 | $38.00 | $39.93 | $39.93 | 410,955 |
| 2019-01-07 | $36.39 | $39.20 | $36.22 | $38.14 | $38.14 | 349,210 |
| 2019-01-04 | $34.82 | $36.99 | $34.00 | $36.20 | $36.20 | 559,533 |
| 2019-01-03 | $36.17 | $36.17 | $33.70 | $34.30 | $34.30 | 414,507 |
| 2019-01-02 | $37.16 | $38.64 | $35.36 | $36.50 | $36.50 | 524,471 |
| 2018-12-31 | $38.03 | $38.65 | $36.38 | $37.59 | $37.59 | 361,808 |
| 2018-12-28 | $35.92 | $38.54 | $35.79 | $37.71 | $37.71 | 468,774 |
| 2018-12-27 | $34.93 | $36.01 | $33.68 | $35.63 | $35.63 | 351,377 |
| 2018-12-26 | $32.82 | $35.99 | $32.33 | $35.46 | $35.46 | 427,868 |
| 2018-12-24 | $33.51 | $34.92 | $32.40 | $32.53 | $32.53 | 304,098 |
| 2018-12-21 | $35.90 | $37.27 | $33.61 | $34.35 | $34.35 | 2,787,395 |
| 2018-12-20 | $36.68 | $37.05 | $34.13 | $35.68 | $35.68 | 880,463 |
| 2018-12-19 | $35.19 | $37.83 | $35.18 | $36.23 | $36.23 | 674,039 |
| 2018-12-18 | $36.49 | $37.75 | $34.55 | $34.92 | $34.92 | 689,333 |
| 2018-12-17 | $39.75 | $39.80 | $36.19 | $36.24 | $36.24 | 757,744 |
| 2018-12-14 | $41.73 | $41.85 | $38.02 | $39.81 | $39.81 | 778,020 |
| 2018-12-13 | $42.76 | $43.20 | $40.30 | $41.89 | $41.89 | 537,332 |
| 2018-12-12 | $44.28 | $44.65 | $42.01 | $42.44 | $42.44 | 406,027 |
| 2018-12-11 | $44.28 | $46.41 | $43.21 | $43.74 | $43.74 | 427,831 |
| 2018-12-10 | $45.50 | $45.68 | $42.15 | $43.66 | $43.66 | 318,885 |
| 2018-12-07 | $46.40 | $49.55 | $44.13 | $45.01 | $45.01 | 1,339,184 |
| 2018-12-06 | $41.50 | $46.27 | $40.28 | $46.10 | $46.10 | 798,739 |
| 2018-12-04 | $45.99 | $45.99 | $41.30 | $42.46 | $42.46 | 1,196,041 |
| 2018-12-03 | $36.70 | $46.28 | $36.38 | $45.94 | $45.94 | 2,034,494 |
| 2018-11-30 | $38.17 | $38.69 | $35.43 | $35.73 | $35.73 | 893,273 |
| 2018-11-29 | $37.50 | $37.87 | $37.05 | $37.55 | $37.55 | 341,399 |
| 2018-11-28 | $38.50 | $39.45 | $37.62 | $37.73 | $37.73 | 264,678 |
| 2018-11-27 | $39.35 | $39.99 | $37.01 | $38.05 | $38.05 | 492,205 |
| 2018-11-26 | $39.79 | $40.00 | $38.00 | $39.81 | $39.81 | 643,202 |
| 2018-11-23 | $38.69 | $38.83 | $37.25 | $38.40 | $38.40 | 393,151 |
| 2018-11-21 | $34.76 | $38.00 | $33.69 | $37.16 | $37.16 | 680,737 |
| 2018-11-20 | $33.66 | $35.85 | $31.06 | $34.74 | $34.74 | 542,724 |
| 2018-11-19 | $37.22 | $37.74 | $32.15 | $33.62 | $33.62 | 507,804 |
| 2018-11-16 | $37.25 | $37.60 | $36.87 | $37.25 | $37.25 | 138,855 |
| 2018-11-15 | $37.50 | $38.13 | $36.30 | $37.50 | $37.50 | 288,918 |
| 2018-11-14 | $38.00 | $38.37 | $36.66 | $37.26 | $37.26 | 254,940 |
| 2018-11-13 | $39.65 | $39.65 | $37.20 | $37.67 | $37.67 | 388,362 |
| 2018-11-12 | $38.10 | $39.97 | $38.10 | $39.12 | $39.12 | 339,158 |
| 2018-11-09 | $38.15 | $38.50 | $35.50 | $38.10 | $38.10 | 453,384 |
| 2018-11-08 | $37.05 | $38.29 | $36.80 | $38.18 | $38.18 | 198,908 |
| 2018-11-07 | $35.92 | $38.00 | $35.71 | $36.86 | $36.86 | 392,963 |
| 2018-11-06 | $35.00 | $37.43 | $35.00 | $35.69 | $35.69 | 374,213 |
| 2018-11-05 | $40.07 | $40.98 | $35.13 | $35.13 | $35.13 | 523,188 |
| 2018-11-02 | $34.16 | $40.22 | $34.16 | $40.11 | $40.11 | 453,831 |
| 2018-11-01 | $33.64 | $35.77 | $33.34 | $34.23 | $34.23 | 295,388 |
| 2018-10-31 | $34.41 | $35.89 | $33.05 | $33.48 | $33.48 | 339,975 |
| 2018-10-30 | $31.99 | $34.24 | $31.01 | $34.07 | $34.07 | 340,912 |
| 2018-10-29 | $36.00 | $37.00 | $31.52 | $32.59 | $32.59 | 516,287 |
| 2018-10-26 | $34.82 | $35.72 | $33.60 | $34.99 | $34.99 | 329,620 |
| 2018-10-25 | $34.55 | $35.24 | $32.18 | $35.14 | $35.14 | 379,541 |
| 2018-10-24 | $34.06 | $37.84 | $34.06 | $34.71 | $34.71 | 308,509 |
| 2018-10-23 | $36.46 | $36.50 | $33.43 | $34.48 | $34.48 | 502,244 |
| 2018-10-22 | $36.01 | $38.37 | $35.52 | $37.41 | $37.41 | 363,686 |
| 2018-10-19 | $40.51 | $43.25 | $35.38 | $35.79 | $35.79 | 774,047 |
| 2018-10-18 | $40.53 | $44.25 | $37.75 | $40.11 | $40.11 | 1,297,538 |
| 2018-10-17 | $38.49 | $43.80 | $37.77 | $40.73 | $40.73 | 936,339 |
| 2018-10-16 | $33.75 | $37.90 | $33.75 | $37.72 | $37.72 | 690,352 |
| 2018-10-15 | $33.88 | $34.34 | $32.72 | $33.37 | $33.37 | 471,284 |
| 2018-10-12 | $32.00 | $34.42 | $31.98 | $33.58 | $33.58 | 483,836 |
| 2018-10-11 | $31.58 | $32.40 | $30.85 | $31.60 | $31.60 | 478,515 |
| 2018-10-10 | $31.51 | $32.68 | $30.66 | $30.92 | $30.92 | 1,297,441 |
| 2018-10-09 | $29.63 | $32.56 | $28.73 | $31.51 | $31.51 | 720,344 |
| 2018-10-08 | $29.78 | $30.41 | $28.52 | $29.55 | $29.55 | 1,062,010 |
| 2018-10-05 | $31.89 | $32.69 | $28.75 | $29.20 | $29.20 | 1,703,289 |
| 2018-10-04 | $27.75 | $35.50 | $27.04 | $32.20 | $32.20 | 10,336,255 |
Guardant Health Inc (GH) News Headlines
Recent Guardant Health Inc (GH) News
Similar Companies to Guardant Health Inc (GH) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |