Ii-Vi Inc (IIVIP) Exchange: NASDAQ
Data as of Aug. 20, 2025
$227.08 ($11.82) 5.49%
Ii-Vi Inc - Daily Information
Click for more stock information on Ii-Vi Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $220.96 |
| Previous Close | $227.08 |
| High | $228.18 |
| Low | $220.96 |
| Adjusted Open | $220.96 |
| Previous Adjusted Close | $227.08 |
| Adjusted High | $228.18 |
| Adjusted Low | $220.96 |
About Ii-Vi Inc (IIVIP)
Invest in Ii-Vi Inc (IIVIP)
Historical Stock Data for Ii-Vi Inc (IIVIP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | $220.96 | $228.18 | $220.96 | $227.08 | $227.08 | 247,144 |
| 2023-06-29 | $210.91 | $216.92 | $203.94 | $215.26 | $215.26 | 73,303 |
| 2023-06-28 | $208.97 | $213.91 | $206.74 | $211.33 | $211.33 | 7,005 |
| 2023-06-27 | $203.66 | $214.94 | $202.89 | $214.10 | $214.10 | 22,442 |
| 2023-06-26 | $206.79 | $210.41 | $203.41 | $205.94 | $205.94 | 8,157 |
| 2023-06-23 | $210.05 | $210.05 | $205.34 | $207.77 | $207.77 | 85,397 |
| 2023-06-22 | $206.10 | $216.59 | $206.10 | $214.22 | $214.22 | 61,367 |
| 2023-06-21 | $224.96 | $224.96 | $208.30 | $208.99 | $208.99 | 96,130 |
| 2023-06-20 | $235.00 | $242.95 | $228.59 | $231.03 | $231.03 | 87,491 |
| 2023-06-16 | $236.07 | $236.07 | $228.56 | $230.24 | $230.24 | 93,149 |
| 2023-06-15 | $214.20 | $226.05 | $213.29 | $223.01 | $223.01 | 314,375 |
| 2023-06-14 | $203.57 | $233.86 | $203.57 | $216.80 | $216.80 | 839,510 |
| 2023-06-13 | $195.95 | $207.00 | $195.95 | $200.27 | $197.53 | 60,877 |
| 2023-06-12 | $187.17 | $193.47 | $187.17 | $193.44 | $190.80 | 10,082 |
| 2023-06-09 | $187.04 | $188.20 | $181.98 | $182.05 | $179.57 | 8,612 |
| 2023-06-08 | $181.80 | $185.14 | $181.49 | $183.59 | $181.08 | 102,923 |
| 2023-06-07 | $178.50 | $185.13 | $178.50 | $183.53 | $181.03 | 53,400 |
| 2023-06-06 | $175.76 | $184.08 | $175.76 | $178.60 | $176.16 | 79,039 |
| 2023-06-05 | $174.90 | $174.90 | $174.90 | $174.90 | $172.51 | 62,203 |
| 2023-06-02 | $179.87 | $182.67 | $179.87 | $182.00 | $179.52 | 55,751 |
| 2023-06-01 | $175.07 | $179.70 | $173.49 | $179.19 | $176.74 | 55,288 |
| 2023-05-31 | $176.30 | $178.15 | $174.35 | $175.47 | $173.08 | 18,400 |
| 2023-05-30 | $186.04 | $193.67 | $176.00 | $177.45 | $175.03 | 19,413 |
| 2023-05-26 | $165.80 | $175.01 | $165.42 | $174.18 | $171.80 | 8,197 |
| 2023-05-25 | $148.03 | $151.50 | $148.03 | $151.50 | $149.43 | 1,421 |
| 2023-05-24 | $148.04 | $148.04 | $146.85 | $146.85 | $144.85 | 1,320 |
| 2023-05-23 | $154.02 | $154.86 | $150.88 | $152.04 | $149.96 | 1,186 |
| 2023-05-22 | $151.80 | $152.19 | $151.80 | $152.19 | $150.11 | 1,531 |
| 2023-05-19 | $145.15 | $147.43 | $145.09 | $147.43 | $147.43 | 1,768 |
| 2023-05-18 | $144.43 | $144.43 | $142.88 | $142.88 | $142.88 | 1,100 |
| 2023-05-17 | $131.69 | $134.50 | $131.69 | $134.50 | $134.50 | 1,834 |
| 2023-05-16 | $131.07 | $131.07 | $131.06 | $131.06 | $131.06 | 662 |
| 2023-05-15 | $133.48 | $133.48 | $133.01 | $133.10 | $133.10 | 78,853 |
| 2023-05-12 | $137.85 | $137.85 | $130.51 | $135.15 | $135.15 | 20,138 |
| 2023-05-11 | $140.59 | $140.59 | $140.19 | $140.19 | $140.19 | 30,178 |
| 2023-05-10 | $122.99 | $142.96 | $122.99 | $142.96 | $142.96 | 7,594 |
| 2023-05-09 | $150.77 | $150.77 | $150.20 | $150.20 | $150.20 | 1,444 |
| 2023-05-08 | $150.82 | $150.82 | $150.82 | $150.82 | $150.82 | 1,103 |
| 2023-05-05 | $151.20 | $151.20 | $151.20 | $151.20 | $151.20 | 676 |
| 2023-05-04 | $154.43 | $154.43 | $147.57 | $148.00 | $148.00 | 7,716 |
| 2023-05-03 | $157.64 | $160.69 | $157.21 | $160.69 | $160.69 | 2,553 |
| 2023-05-02 | $157.59 | $157.59 | $157.59 | $157.59 | $157.59 | 672 |
| 2023-05-01 | $160.00 | $161.80 | $160.00 | $161.80 | $161.80 | 733 |
| 2023-04-28 | $151.94 | $163.00 | $151.94 | $159.42 | $159.42 | 13,041 |
| 2023-04-27 | $152.80 | $153.49 | $152.39 | $152.39 | $152.39 | 1,719 |
| 2023-04-26 | $155.86 | $155.86 | $155.86 | $155.86 | $155.86 | 25,266 |
| 2023-04-25 | $158.14 | $158.14 | $154.69 | $155.86 | $155.86 | 31,099 |
| 2023-04-24 | $159.75 | $159.75 | $159.75 | $159.75 | $159.75 | 313 |
| 2023-04-21 | $159.75 | $159.75 | $159.75 | $159.75 | $159.75 | 182 |
| 2023-04-20 | $157.58 | $159.75 | $156.76 | $159.75 | $159.75 | 1,636 |
| 2023-04-19 | $156.43 | $157.15 | $156.43 | $157.15 | $157.15 | 427 |
| 2023-04-18 | $159.50 | $159.50 | $159.50 | $159.50 | $159.50 | 787 |
| 2023-04-17 | $158.48 | $159.60 | $158.46 | $159.60 | $159.60 | 11,313 |
| 2023-04-14 | $160.00 | $160.00 | $158.50 | $158.50 | $158.50 | 1,294 |
| 2023-04-13 | $159.01 | $159.39 | $159.01 | $159.39 | $159.39 | 1,929 |
| 2023-04-12 | $161.91 | $161.91 | $160.98 | $160.98 | $160.98 | 10,671 |
| 2023-04-11 | $160.18 | $163.05 | $160.18 | $161.07 | $161.07 | 1,858 |
| 2023-04-10 | $155.35 | $155.35 | $155.35 | $155.35 | $155.35 | 1,524 |
| 2023-04-06 | $163.96 | $164.00 | $149.83 | $153.71 | $153.71 | 12,876 |
| 2023-04-05 | $171.55 | $171.55 | $168.95 | $168.95 | $168.95 | 1,702 |
| 2023-04-04 | $171.52 | $171.52 | $170.35 | $170.35 | $170.35 | 12,155 |
| 2023-04-03 | $173.99 | $174.24 | $171.37 | $171.37 | $171.37 | 10,119 |
| 2023-03-31 | $172.83 | $177.86 | $172.27 | $174.99 | $174.99 | 86,471 |
| 2023-03-30 | $171.86 | $172.13 | $171.86 | $172.13 | $172.13 | 1,874 |
| 2023-03-29 | $165.37 | $165.60 | $165.37 | $165.60 | $165.60 | 993 |
| 2023-03-28 | $160.50 | $161.85 | $160.23 | $161.85 | $161.85 | 80,154 |
| 2023-03-27 | $162.39 | $162.42 | $162.39 | $162.42 | $162.42 | 7,938 |
| 2023-03-24 | $162.89 | $162.89 | $157.47 | $160.83 | $160.83 | 8,789 |
| 2023-03-23 | $163.67 | $166.05 | $162.00 | $162.00 | $162.00 | 61,889 |
| 2023-03-22 | $163.83 | $163.83 | $160.36 | $160.36 | $160.36 | 5,331 |
| 2023-03-21 | $165.00 | $165.00 | $161.50 | $162.00 | $162.00 | 2,886 |
| 2023-03-20 | $160.00 | $162.29 | $160.00 | $161.33 | $161.33 | 2,746 |
| 2023-03-17 | $160.98 | $161.28 | $159.37 | $160.00 | $160.00 | 2,949 |
| 2023-03-16 | $164.00 | $165.80 | $164.00 | $165.80 | $165.80 | 2,106 |
| 2023-03-15 | $169.07 | $169.07 | $162.10 | $164.42 | $164.42 | 3,054 |
| 2023-03-14 | $171.88 | $171.88 | $167.75 | $170.13 | $170.13 | 18,924 |
| 2023-03-13 | $174.81 | $176.22 | $170.99 | $170.99 | $168.03 | 9,403 |
| 2023-03-10 | $180.00 | $180.00 | $175.09 | $177.96 | $174.88 | 4,316 |
| 2023-03-09 | $184.54 | $184.54 | $182.29 | $182.29 | $179.13 | 2,187 |
| 2023-03-08 | $184.53 | $186.13 | $184.00 | $186.07 | $182.85 | 2,064 |
| 2023-03-07 | $189.10 | $189.10 | $185.20 | $185.20 | $181.99 | 3,498 |
| 2023-03-06 | $195.88 | $195.88 | $190.00 | $190.03 | $186.74 | 2,640 |
| 2023-03-03 | $191.46 | $193.24 | $191.45 | $193.24 | $189.89 | 1,924 |
| 2023-03-02 | $188.24 | $190.23 | $181.99 | $190.23 | $186.93 | 8,454 |
| 2023-03-01 | $191.08 | $191.08 | $189.63 | $190.68 | $187.38 | 5,469 |
| 2023-02-28 | $190.00 | $192.95 | $187.90 | $191.62 | $188.30 | 43,254 |
| 2023-02-27 | $194.01 | $194.01 | $187.36 | $187.84 | $184.59 | 27,116 |
| 2023-02-24 | $195.00 | $195.00 | $186.23 | $189.25 | $185.97 | 34,685 |
| 2023-02-23 | $195.98 | $195.98 | $193.41 | $195.01 | $191.63 | 402,955 |
| 2023-02-22 | $193.63 | $193.63 | $185.67 | $187.51 | $184.26 | 29,054 |
| 2023-02-21 | $193.04 | $195.00 | $187.80 | $187.93 | $184.67 | 15,131 |
| 2023-02-17 | $198.00 | $198.00 | $198.00 | $198.00 | $194.57 | 287 |
| 2023-02-16 | $198.00 | $198.00 | $198.00 | $198.00 | $194.57 | 1,223 |
| 2023-02-15 | $193.50 | $198.29 | $193.50 | $198.20 | $194.77 | 5,555 |
| 2023-02-14 | $191.88 | $193.54 | $191.88 | $193.52 | $190.17 | 5,887 |
| 2023-02-13 | $187.88 | $187.88 | $187.88 | $187.88 | $184.62 | 50,028 |
| 2023-02-10 | $183.95 | $186.25 | $183.17 | $186.25 | $183.02 | 2,709 |
| 2023-02-09 | $188.15 | $190.77 | $188.15 | $188.38 | $185.12 | 2,826 |
| 2023-02-08 | $188.00 | $188.21 | $187.12 | $188.08 | $184.82 | 14,767 |
| 2023-02-07 | $187.49 | $189.23 | $187.49 | $189.23 | $185.95 | 2,889 |
| 2023-02-06 | $189.16 | $189.16 | $186.77 | $188.48 | $185.21 | 51,135 |
| 2023-02-03 | $196.01 | $196.01 | $196.01 | $196.01 | $196.01 | 10,317 |
| 2023-02-02 | $196.28 | $200.76 | $196.25 | $200.19 | $200.19 | 12,825 |
| 2023-02-01 | $189.47 | $189.47 | $189.47 | $189.47 | $189.47 | 2,347 |
| 2023-01-31 | $188.13 | $189.47 | $188.13 | $189.47 | $189.47 | 4,504 |
| 2023-01-30 | $194.92 | $194.92 | $194.92 | $194.92 | $194.92 | 2,342 |
| 2023-01-27 | $193.51 | $195.19 | $192.82 | $194.92 | $194.92 | 5,731 |
| 2023-01-26 | $193.17 | $194.32 | $192.49 | $194.32 | $194.32 | 6,493 |
| 2023-01-25 | $192.00 | $192.00 | $192.00 | $192.00 | $192.00 | 276 |
| 2023-01-24 | $192.79 | $192.79 | $191.94 | $192.02 | $192.02 | 12,440 |
| 2023-01-23 | $192.32 | $193.59 | $192.32 | $193.59 | $193.59 | 3,014 |
| 2023-01-20 | $189.82 | $189.82 | $189.82 | $189.82 | $189.82 | 403 |
| 2023-01-19 | $189.82 | $189.82 | $189.82 | $189.82 | $189.82 | 70 |
| 2023-01-18 | $190.42 | $191.21 | $189.82 | $189.82 | $189.82 | 1,943 |
| 2023-01-17 | $182.94 | $185.83 | $182.94 | $185.83 | $185.83 | 8,587 |
| 2023-01-13 | $180.08 | $181.62 | $180.08 | $181.12 | $181.12 | 1,225 |
| 2023-01-12 | $174.04 | $174.04 | $174.04 | $174.04 | $174.04 | 30,663 |
| 2023-01-11 | $174.45 | $174.45 | $174.04 | $174.04 | $174.04 | 493 |
| 2023-01-10 | $173.49 | $173.49 | $172.21 | $173.06 | $173.06 | 1,534 |
| 2023-01-09 | $167.85 | $174.70 | $167.85 | $174.03 | $174.03 | 1,529 |
| 2023-01-06 | $164.40 | $165.62 | $164.39 | $164.81 | $164.81 | 4,139 |
| 2023-01-05 | $160.85 | $162.02 | $160.85 | $162.02 | $162.02 | 2,376 |
| 2023-01-04 | $161.00 | $163.41 | $161.00 | $162.54 | $162.54 | 2,167 |
| 2023-01-03 | $162.37 | $162.37 | $162.37 | $162.37 | $162.37 | 4,910 |
| 2022-12-30 | $159.72 | $159.91 | $159.72 | $159.90 | $159.90 | 1,440 |
| 2022-12-29 | $153.29 | $158.32 | $153.29 | $158.25 | $158.25 | 1,051 |
| 2022-12-28 | $152.05 | $152.05 | $152.05 | $152.05 | $152.05 | 907 |
| 2022-12-27 | $150.93 | $152.05 | $150.75 | $152.05 | $152.05 | 2,234 |
| 2022-12-23 | $151.89 | $151.89 | $151.07 | $151.07 | $151.07 | 1,426 |
| 2022-12-22 | $150.28 | $150.28 | $150.28 | $150.28 | $150.28 | 4,363 |
| 2022-12-21 | $156.50 | $156.50 | $154.31 | $154.31 | $154.31 | 3,676 |
| 2022-12-20 | $154.31 | $155.02 | $154.10 | $154.60 | $154.60 | 1,409 |
| 2022-12-19 | $159.91 | $159.91 | $159.91 | $159.91 | $159.91 | 528 |
| 2022-12-16 | $160.00 | $160.00 | $157.83 | $159.91 | $159.91 | 4,361 |
| 2022-12-15 | $160.00 | $160.00 | $157.75 | $158.33 | $158.33 | 62,966 |
| 2022-12-14 | $172.57 | $172.78 | $167.12 | $167.12 | $167.12 | 26,817 |
| 2022-12-13 | $174.97 | $174.97 | $173.88 | $174.70 | $171.62 | 118,252 |
| 2022-12-12 | $161.57 | $162.95 | $161.57 | $162.95 | $160.08 | 2,392 |
| 2022-12-09 | $165.18 | $165.18 | $164.23 | $164.23 | $164.23 | 613 |
| 2022-12-08 | $168.69 | $168.69 | $168.69 | $168.69 | $168.69 | 660 |
| 2022-12-07 | $163.36 | $163.36 | $163.36 | $163.36 | $163.36 | 560 |
| 2022-12-06 | $163.17 | $163.36 | $163.17 | $163.36 | $163.36 | 1,182 |
| 2022-12-05 | $169.68 | $169.68 | $168.71 | $168.73 | $168.73 | 3,250 |
| 2022-12-02 | $169.00 | $170.77 | $169.00 | $170.77 | $170.77 | 570 |
| 2022-12-01 | $169.29 | $170.62 | $169.11 | $169.55 | $169.55 | 1,335 |
| 2022-11-30 | $161.05 | $167.15 | $159.67 | $167.10 | $167.10 | 2,698 |
| 2022-11-29 | $162.27 | $162.27 | $162.27 | $162.27 | $162.27 | 3,102 |
| 2022-11-28 | $173.10 | $173.10 | $164.74 | $164.74 | $164.74 | 2,073 |
| 2022-11-25 | $169.00 | $169.00 | $169.00 | $169.00 | $169.00 | 181 |
| 2022-11-23 | $169.00 | $169.00 | $169.00 | $169.00 | $169.00 | 471 |
| 2022-11-22 | $162.82 | $165.09 | $162.82 | $165.09 | $165.09 | 811 |
| 2022-11-21 | $163.12 | $163.12 | $162.40 | $162.40 | $162.40 | 612 |
| 2022-11-18 | $166.78 | $166.78 | $166.76 | $166.76 | $166.76 | 548 |
| 2022-11-17 | $165.15 | $169.01 | $165.14 | $166.61 | $166.61 | 2,183 |
| 2022-11-16 | $174.90 | $174.90 | $170.99 | $170.99 | $170.99 | 779 |
| 2022-11-15 | $184.25 | $185.76 | $184.25 | $185.72 | $185.72 | 3,338 |
| 2022-11-14 | $172.54 | $175.53 | $172.54 | $173.31 | $173.31 | 22,930 |
| 2022-11-11 | $169.72 | $175.63 | $169.72 | $175.63 | $175.63 | 22,853 |
| 2022-11-10 | $156.80 | $160.41 | $156.80 | $160.41 | $160.41 | 21,437 |
| 2022-11-09 | $147.01 | $155.96 | $147.01 | $151.97 | $151.97 | 2,451 |
| 2022-11-08 | $145.96 | $145.96 | $141.47 | $142.56 | $142.56 | 1,408 |
| 2022-11-07 | $146.90 | $148.31 | $146.90 | $148.31 | $148.31 | 1,770 |
| 2022-11-04 | $154.67 | $154.67 | $149.16 | $149.46 | $149.46 | 1,315 |
| 2022-11-03 | $148.60 | $148.60 | $148.60 | $148.60 | $148.60 | 741 |
| 2022-11-02 | $156.66 | $156.66 | $155.32 | $156.54 | $156.54 | 806 |
| 2022-11-01 | $157.20 | $158.01 | $157.20 | $157.65 | $157.65 | 835 |
| 2022-10-31 | $156.14 | $156.14 | $155.16 | $155.16 | $155.16 | 35,856 |
| 2022-10-28 | $156.86 | $156.86 | $156.86 | $156.86 | $156.86 | 362 |
| 2022-10-27 | $155.78 | $155.78 | $154.29 | $154.29 | $154.29 | 668 |
| 2022-10-26 | $153.84 | $157.19 | $153.84 | $156.98 | $156.98 | 813 |
| 2022-10-25 | $148.28 | $148.28 | $148.28 | $148.28 | $148.28 | 390 |
| 2022-10-24 | $148.28 | $148.28 | $148.28 | $148.28 | $148.28 | 258 |
| 2022-10-21 | $148.28 | $148.28 | $148.28 | $148.28 | $148.28 | 307 |
| 2022-10-20 | $148.28 | $148.28 | $148.28 | $148.28 | $148.28 | 109 |
| 2022-10-19 | $148.28 | $148.28 | $148.28 | $148.28 | $148.28 | 197 |
| 2022-10-18 | $151.05 | $151.05 | $147.70 | $148.28 | $148.28 | 31,599 |
| 2022-10-17 | $143.13 | $147.75 | $143.13 | $147.41 | $147.41 | 3,023 |
| 2022-10-14 | $146.54 | $146.54 | $146.54 | $146.54 | $146.54 | 10,327 |
| 2022-10-13 | $154.21 | $154.21 | $154.21 | $154.21 | $154.21 | 21,145 |
| 2022-10-12 | $154.21 | $154.21 | $154.21 | $154.21 | $154.21 | 431 |
| 2022-10-11 | $156.09 | $156.09 | $154.21 | $154.21 | $154.21 | 10,530 |
| 2022-10-10 | $160.58 | $160.58 | $160.58 | $160.58 | $160.58 | 35,417 |
| 2022-10-07 | $166.17 | $166.17 | $164.09 | $164.09 | $164.09 | 597 |
| 2022-10-06 | $171.30 | $172.65 | $168.86 | $168.86 | $168.86 | 1,938 |
| 2022-10-05 | $167.66 | $168.24 | $167.06 | $167.06 | $167.06 | 13,032 |
| 2022-10-04 | $169.71 | $169.71 | $169.71 | $169.71 | $169.71 | 672 |
| 2022-10-03 | $159.40 | $162.75 | $159.40 | $162.75 | $162.75 | 877 |
| 2022-09-30 | $162.45 | $162.45 | $156.40 | $156.46 | $156.46 | 122,889 |
| 2022-09-29 | $158.97 | $160.04 | $158.42 | $159.56 | $159.56 | 5,017 |
| 2022-09-28 | $164.89 | $164.89 | $164.22 | $164.22 | $164.22 | 1,746 |
| 2022-09-27 | $164.69 | $165.22 | $162.20 | $163.60 | $163.60 | 2,074 |
| 2022-09-26 | $167.39 | $167.41 | $165.02 | $165.02 | $165.02 | 4,252 |
| 2022-09-23 | $169.77 | $169.77 | $161.61 | $166.93 | $166.93 | 21,119 |
| 2022-09-22 | $175.24 | $177.29 | $170.80 | $171.28 | $171.28 | 13,169 |
| 2022-09-21 | $181.54 | $183.04 | $178.68 | $178.88 | $178.88 | 9,545 |
| 2022-09-20 | $179.13 | $180.68 | $177.89 | $178.44 | $178.44 | 4,377 |
| 2022-09-19 | $180.00 | $181.71 | $178.56 | $179.24 | $179.24 | 13,475 |
| 2022-09-16 | $181.35 | $182.51 | $179.91 | $182.42 | $182.42 | 68,140 |
| 2022-09-15 | $184.48 | $189.38 | $181.69 | $183.47 | $183.47 | 33,706 |
| 2022-09-14 | $186.90 | $188.26 | $182.77 | $183.65 | $183.65 | 6,119 |
| 2022-09-13 | $192.66 | $193.21 | $190.51 | $191.27 | $188.20 | 26,326 |
| 2022-09-12 | $196.46 | $196.50 | $196.46 | $196.50 | $193.34 | 20,991 |
| 2022-09-09 | $189.82 | $192.50 | $189.58 | $192.50 | $189.41 | 1,203 |
| 2022-09-08 | $187.26 | $187.37 | $186.44 | $187.37 | $187.37 | 840 |
| 2022-09-07 | $183.10 | $185.31 | $181.30 | $184.52 | $184.52 | 5,952 |
| 2022-09-06 | $191.94 | $191.94 | $181.00 | $183.62 | $183.62 | 5,993 |
| 2022-09-02 | $194.03 | $196.32 | $188.68 | $189.17 | $189.17 | 36,444 |
| 2022-09-01 | $205.96 | $205.96 | $192.34 | $192.38 | $192.38 | 3,463 |
| 2022-08-31 | $203.06 | $204.77 | $202.45 | $202.45 | $202.45 | 7,808 |
| 2022-08-30 | $213.00 | $213.00 | $206.61 | $206.72 | $206.72 | 3,183 |
| 2022-08-29 | $218.89 | $218.89 | $214.00 | $214.00 | $214.00 | 1,126 |
| 2022-08-26 | $221.83 | $221.86 | $221.81 | $221.86 | $221.86 | 6,998 |
| 2022-08-25 | $227.77 | $228.48 | $227.55 | $228.48 | $228.48 | 3,428 |
| 2022-08-24 | $242.41 | $242.41 | $232.63 | $234.37 | $234.37 | 18,092 |
| 2022-08-23 | $233.56 | $233.56 | $231.63 | $232.33 | $232.33 | 13,858 |
| 2022-08-22 | $230.01 | $231.52 | $230.01 | $230.78 | $230.78 | 64,625 |
| 2022-08-19 | $234.09 | $236.02 | $234.09 | $236.02 | $236.02 | 921 |
| 2022-08-18 | $234.88 | $235.00 | $233.16 | $234.13 | $234.13 | 18,361 |
| 2022-08-17 | $228.00 | $228.00 | $228.00 | $228.00 | $228.00 | 382 |
| 2022-08-16 | $228.00 | $228.00 | $228.00 | $228.00 | $228.00 | 438 |
| 2022-08-15 | $221.97 | $221.97 | $221.97 | $221.97 | $221.97 | 114 |
| 2022-08-12 | $221.16 | $221.97 | $221.16 | $221.97 | $221.97 | 454 |
| 2022-08-11 | $218.63 | $218.63 | $218.63 | $218.63 | $218.63 | 187 |
| 2022-08-10 | $218.63 | $218.63 | $218.63 | $218.63 | $218.63 | 285 |
| 2022-08-09 | $224.54 | $224.54 | $224.54 | $224.54 | $224.54 | 305 |
| 2022-08-08 | $224.54 | $224.54 | $224.54 | $224.54 | $224.54 | 289 |
| 2022-08-05 | $221.94 | $221.94 | $221.94 | $221.94 | $221.94 | 113 |
| 2022-08-04 | $224.00 | $225.09 | $224.00 | $225.00 | $225.00 | 683 |
| 2022-08-03 | $222.99 | $224.47 | $222.99 | $224.47 | $224.47 | 1,125 |
| 2022-08-02 | $220.41 | $230.40 | $219.73 | $222.63 | $222.63 | 5,637 |
| 2022-08-01 | $221.10 | $224.78 | $220.46 | $222.05 | $222.05 | 1,545 |
| 2022-07-29 | $221.41 | $225.85 | $221.39 | $224.73 | $224.73 | 4,401 |
| 2022-07-28 | $218.04 | $219.96 | $218.04 | $219.96 | $219.96 | 811 |
| 2022-07-27 | $220.00 | $220.02 | $220.00 | $220.00 | $220.00 | 751 |
| 2022-07-26 | $215.88 | $215.88 | $215.88 | $215.88 | $215.88 | 332 |
| 2022-07-25 | $220.07 | $220.07 | $220.07 | $220.07 | $220.07 | 10,409 |
| 2022-07-22 | $220.07 | $220.07 | $220.07 | $220.07 | $220.07 | 389 |
| 2022-07-21 | $219.98 | $219.98 | $219.98 | $219.98 | $219.98 | 551 |
| 2022-07-20 | $210.18 | $210.18 | $210.18 | $210.18 | $210.18 | 427 |
| 2022-07-19 | $210.18 | $210.18 | $210.18 | $210.18 | $210.18 | 19,513 |
| 2022-07-18 | $212.85 | $212.85 | $210.18 | $210.18 | $210.18 | 394 |
| 2022-07-15 | $204.23 | $210.32 | $204.23 | $210.32 | $210.32 | 2,045 |
| 2022-07-14 | $201.50 | $201.50 | $198.71 | $200.83 | $200.83 | 2,076 |
| 2022-07-13 | $200.00 | $202.07 | $197.73 | $202.07 | $202.07 | 1,666 |
| 2022-07-12 | $207.39 | $207.39 | $201.44 | $201.44 | $201.44 | 1,776 |
| 2022-07-11 | $202.47 | $204.99 | $202.47 | $204.99 | $204.99 | 2,678 |
| 2022-07-08 | $205.41 | $208.12 | $205.14 | $208.12 | $208.12 | 1,924 |
| 2022-07-07 | $204.75 | $207.00 | $204.23 | $207.00 | $207.00 | 3,062 |
| 2022-07-06 | $205.00 | $205.00 | $202.71 | $202.71 | $202.71 | 22,529 |
| 2022-07-05 | $203.50 | $207.07 | $203.50 | $207.00 | $207.00 | 1,480 |
| 2022-07-01 | $210.00 | $211.23 | $210.00 | $210.74 | $210.74 | 852 |
| 2022-06-30 | $215.02 | $215.02 | $215.02 | $215.02 | $215.02 | 506 |
| 2022-06-29 | $223.22 | $223.22 | $223.22 | $223.22 | $223.22 | 5,789 |
| 2022-06-28 | $230.72 | $230.72 | $223.22 | $223.22 | $223.22 | 4,853 |
| 2022-06-27 | $235.44 | $235.44 | $234.86 | $234.88 | $234.88 | 2,905 |
| 2022-06-24 | $223.57 | $228.72 | $223.57 | $228.72 | $228.72 | 804 |
| 2022-06-23 | $220.00 | $220.00 | $220.00 | $220.00 | $220.00 | 505 |
| 2022-06-22 | $217.70 | $220.45 | $216.38 | $220.45 | $220.45 | 3,227 |
| 2022-06-21 | $223.12 | $223.12 | $223.12 | $223.12 | $223.12 | 10,561 |
| 2022-06-17 | $221.41 | $221.41 | $219.17 | $219.24 | $219.24 | 1,046 |
| 2022-06-16 | $221.89 | $221.91 | $221.89 | $221.89 | $221.89 | 1,308 |
| 2022-06-15 | $238.65 | $238.65 | $233.74 | $233.74 | $233.74 | 87,914 |
| 2022-06-14 | $232.63 | $232.63 | $232.63 | $232.63 | $232.63 | 5,842 |
| 2022-06-13 | $237.63 | $237.63 | $236.77 | $236.77 | $233.76 | 5,625 |
| 2022-06-10 | $247.40 | $247.51 | $245.48 | $246.21 | $243.07 | 1,788 |
| 2022-06-09 | $251.40 | $251.40 | $251.40 | $251.40 | $248.20 | 689 |
| 2022-06-08 | $263.16 | $263.16 | $263.16 | $263.16 | $259.81 | 139 |
| 2022-06-07 | $263.33 | $263.33 | $263.16 | $263.16 | $259.81 | 724 |
| 2022-06-06 | $258.50 | $258.50 | $258.50 | $258.50 | $255.21 | 358 |
| 2022-06-03 | $258.50 | $258.50 | $258.50 | $258.50 | $255.21 | 254 |
| 2022-06-02 | $261.26 | $261.26 | $261.26 | $261.26 | $257.93 | 514 |
| 2022-06-01 | $259.97 | $259.97 | $255.26 | $257.25 | $253.97 | 900 |
| 2022-05-31 | $260.32 | $260.54 | $259.14 | $259.72 | $256.41 | 8,241 |
| 2022-05-27 | $247.50 | $257.35 | $247.50 | $257.30 | $254.02 | 2,553 |
| 2022-05-26 | $242.88 | $246.63 | $242.88 | $244.47 | $241.36 | 3,154 |
| 2022-05-25 | $240.00 | $240.00 | $236.02 | $238.12 | $235.09 | 5,610 |
| 2022-05-24 | $249.19 | $255.65 | $249.19 | $255.65 | $252.39 | 870 |
| 2022-05-23 | $245.86 | $245.86 | $245.86 | $245.86 | $242.73 | 393 |
| 2022-05-20 | $247.02 | $247.02 | $241.00 | $241.19 | $238.12 | 1,401 |
| 2022-05-19 | $250.21 | $250.21 | $247.00 | $247.00 | $243.86 | 1,777 |
| 2022-05-18 | $268.46 | $268.46 | $268.46 | $268.46 | $265.04 | 40,324 |
| 2022-05-17 | $261.08 | $261.08 | $261.08 | $261.08 | $257.76 | 506 |
| 2022-05-16 | $261.08 | $261.08 | $261.08 | $261.08 | $257.76 | 294 |
| 2022-05-13 | $261.08 | $261.08 | $261.08 | $261.08 | $257.76 | 220 |
| 2022-05-12 | $262.76 | $262.76 | $262.76 | $262.76 | $259.41 | 1,090 |
| 2022-05-11 | $254.57 | $254.57 | $254.57 | $254.57 | $251.33 | 402 |
| 2022-05-10 | $254.60 | $256.17 | $254.57 | $254.57 | $251.33 | 1,533 |
| 2022-05-09 | $252.50 | $252.50 | $250.38 | $250.38 | $247.19 | 2,105 |
| 2022-05-06 | $258.82 | $258.82 | $258.82 | $258.82 | $255.52 | 30,256 |
| 2022-05-05 | $270.95 | $270.95 | $260.12 | $260.12 | $256.81 | 863 |
| 2022-05-04 | $261.99 | $273.71 | $261.99 | $272.00 | $268.54 | 3,470 |
| 2022-05-03 | $258.25 | $260.48 | $257.82 | $257.83 | $254.55 | 3,805 |
| 2022-05-02 | $249.56 | $249.56 | $249.56 | $249.56 | $246.38 | 593 |
| 2022-04-29 | $259.28 | $259.28 | $254.05 | $254.56 | $251.32 | 8,711 |
| 2022-04-28 | $252.10 | $252.10 | $252.10 | $252.10 | $248.89 | 831 |
| 2022-04-27 | $251.36 | $251.36 | $250.43 | $251.03 | $247.83 | 1,361 |
| 2022-04-26 | $255.87 | $255.87 | $255.87 | $255.87 | $252.61 | 67 |
| 2022-04-25 | $255.87 | $255.87 | $255.87 | $255.87 | $252.61 | 145 |
| 2022-04-22 | $260.26 | $260.26 | $255.87 | $255.87 | $252.61 | 586 |
| 2022-04-21 | $259.84 | $259.84 | $259.84 | $259.84 | $256.53 | 574 |
| 2022-04-20 | $265.83 | $265.83 | $265.83 | $265.83 | $262.45 | 432 |
| 2022-04-19 | $258.37 | $263.50 | $258.11 | $263.44 | $260.09 | 4,681 |
| 2022-04-18 | $257.05 | $259.77 | $257.05 | $259.48 | $256.18 | 2,441 |
| 2022-04-14 | $258.27 | $258.27 | $257.37 | $258.02 | $254.73 | 9,163 |
| 2022-04-13 | $262.93 | $263.87 | $262.93 | $263.87 | $260.51 | 1,352 |
| 2022-04-12 | $266.78 | $266.81 | $261.83 | $261.83 | $258.50 | 1,782 |
| 2022-04-11 | $267.10 | $267.10 | $265.22 | $265.25 | $261.87 | 2,321 |
| 2022-04-08 | $271.64 | $273.57 | $270.40 | $270.40 | $266.96 | 1,671 |
| 2022-04-07 | $274.44 | $274.44 | $274.35 | $274.35 | $270.86 | 1,130 |
| 2022-04-06 | $275.07 | $280.35 | $275.07 | $280.35 | $276.78 | 1,179 |
| 2022-04-05 | $286.11 | $286.11 | $286.11 | $286.11 | $282.47 | 673 |
| 2022-04-04 | $293.32 | $293.32 | $293.32 | $293.32 | $289.59 | 331 |
| 2022-04-01 | $295.13 | $295.13 | $295.13 | $295.13 | $291.37 | 119 |
| 2022-03-31 | $297.38 | $297.94 | $295.13 | $295.13 | $291.37 | 4,733 |
| 2022-03-30 | $303.40 | $303.40 | $303.40 | $303.40 | $299.54 | 116 |
| 2022-03-29 | $304.48 | $304.50 | $303.40 | $303.40 | $299.54 | 687 |
| 2022-03-28 | $289.74 | $289.74 | $289.74 | $289.74 | $286.05 | 111 |
| 2022-03-25 | $289.74 | $289.74 | $289.74 | $289.74 | $286.05 | 25,476 |
| 2022-03-24 | $289.74 | $289.74 | $289.74 | $289.74 | $286.05 | 23,879 |
| 2022-03-23 | $289.74 | $289.74 | $289.74 | $289.74 | $286.05 | 439 |
| 2022-03-22 | $281.80 | $281.80 | $281.80 | $281.80 | $278.21 | 322 |
| 2022-03-21 | $284.69 | $284.69 | $281.80 | $281.80 | $278.21 | 732 |
| 2022-03-18 | $289.92 | $289.92 | $289.92 | $289.92 | $286.23 | 10,635 |
| 2022-03-17 | $279.00 | $281.33 | $279.00 | $281.33 | $277.75 | 634 |
| 2022-03-16 | $275.86 | $275.86 | $273.33 | $273.33 | $269.85 | 501 |
| 2022-03-15 | $263.21 | $267.83 | $262.31 | $267.83 | $264.42 | 2,481 |
| 2022-03-14 | $263.74 | $263.74 | $263.74 | $263.74 | $260.38 | 1,250 |
| 2022-03-11 | $260.31 | $260.31 | $260.31 | $260.31 | $254.11 | 97,813 |
| 2022-03-10 | $260.31 | $260.31 | $260.31 | $260.31 | $254.11 | 505 |
| 2022-03-09 | $260.31 | $260.31 | $260.31 | $260.31 | $254.11 | 233 |
| 2022-03-08 | $260.31 | $260.31 | $260.31 | $260.31 | $254.11 | 680 |
| 2022-03-07 | $259.40 | $260.31 | $259.38 | $260.31 | $254.11 | 898 |
| 2022-03-04 | $272.34 | $272.36 | $271.43 | $271.43 | $264.96 | 1,594 |
| 2022-03-03 | $280.18 | $280.18 | $280.18 | $280.18 | $273.50 | 493 |
| 2022-03-02 | $280.18 | $280.18 | $280.18 | $280.18 | $273.50 | 388 |
| 2022-03-01 | $280.18 | $280.18 | $280.18 | $280.18 | $273.50 | 15,699 |
| 2022-02-28 | $289.22 | $289.22 | $289.22 | $289.22 | $282.33 | 143 |
| 2022-02-25 | $289.39 | $289.39 | $289.00 | $289.22 | $282.33 | 2,558 |
| 2022-02-24 | $283.66 | $283.66 | $283.66 | $283.66 | $276.90 | 11,133 |
| 2022-02-23 | $289.41 | $289.41 | $289.41 | $289.41 | $282.51 | 470 |
| 2022-02-22 | $289.41 | $289.41 | $289.41 | $289.41 | $282.51 | 834 |
| 2022-02-18 | $296.00 | $296.00 | $296.00 | $296.00 | $288.94 | 168 |
| 2022-02-17 | $302.00 | $302.00 | $300.21 | $300.86 | $293.69 | 11,318 |
| 2022-02-16 | $301.76 | $302.70 | $301.05 | $301.90 | $294.70 | 2,658 |
| 2022-02-15 | $288.22 | $295.17 | $288.22 | $295.17 | $288.13 | 3,558 |
| 2022-02-14 | $276.64 | $276.64 | $276.64 | $276.64 | $270.05 | 922 |
| 2022-02-11 | $286.35 | $286.35 | $276.64 | $276.64 | $270.05 | 2,073 |
| 2022-02-10 | $281.00 | $292.00 | $281.00 | $285.06 | $278.27 | 8,030 |
| 2022-02-09 | $285.00 | $285.00 | $280.55 | $282.54 | $275.80 | 17,599 |
| 2022-02-08 | $265.17 | $270.36 | $265.17 | $270.36 | $263.92 | 3,220 |
| 2022-02-07 | $260.05 | $260.05 | $260.05 | $260.05 | $253.85 | 3,683 |
| 2022-02-04 | $259.88 | $259.88 | $254.54 | $254.54 | $248.47 | 2,368 |
| 2022-02-03 | $256.33 | $258.19 | $256.33 | $258.18 | $252.03 | 22,595 |
| 2022-02-02 | $265.00 | $265.00 | $264.50 | $264.50 | $258.20 | 1,346 |
| 2022-02-01 | $263.51 | $263.51 | $260.58 | $260.58 | $254.37 | 7,581 |
| 2022-01-31 | $259.14 | $264.69 | $259.01 | $263.60 | $257.32 | 48,697 |
| 2022-01-28 | $245.75 | $251.69 | $245.75 | $251.69 | $245.69 | 12,025 |
| 2022-01-27 | $256.00 | $256.46 | $251.40 | $252.93 | $246.90 | 7,522 |
| 2022-01-26 | $260.90 | $263.91 | $255.17 | $255.17 | $249.09 | 22,859 |
| 2022-01-25 | $261.89 | $262.07 | $258.03 | $261.76 | $255.52 | 35,468 |
| 2022-01-24 | $258.17 | $265.63 | $253.00 | $265.63 | $259.30 | 1,728 |
| 2022-01-21 | $267.47 | $267.47 | $267.47 | $267.47 | $261.09 | 10,717 |
| 2022-01-20 | $273.93 | $276.00 | $267.47 | $267.47 | $261.09 | 1,184 |
| 2022-01-19 | $283.00 | $283.00 | $272.39 | $273.95 | $267.42 | 1,278 |
| 2022-01-18 | $287.00 | $287.00 | $284.70 | $284.70 | $277.91 | 37,483 |
| 2022-01-14 | $286.00 | $288.00 | $285.58 | $285.60 | $278.79 | 1,267 |
| 2022-01-13 | $295.05 | $295.05 | $290.05 | $290.05 | $283.14 | 2,752 |
| 2022-01-12 | $299.47 | $299.47 | $294.44 | $294.51 | $287.49 | 2,642 |
| 2022-01-11 | $285.81 | $285.81 | $285.81 | $285.81 | $279.00 | 509 |
| 2022-01-10 | $285.81 | $285.81 | $285.81 | $285.81 | $279.00 | 15,601 |
| 2022-01-07 | $293.53 | $293.53 | $293.53 | $293.53 | $286.53 | 548 |
| 2022-01-06 | $297.16 | $297.49 | $294.89 | $294.89 | $287.86 | 1,515 |
| 2022-01-05 | $301.14 | $304.19 | $297.93 | $297.93 | $290.83 | 7,331 |
| 2022-01-04 | $294.38 | $305.30 | $294.38 | $303.92 | $296.68 | 6,723 |
| 2022-01-03 | $287.52 | $296.88 | $287.52 | $292.12 | $285.16 | 1,003 |
| 2021-12-31 | $282.59 | $283.91 | $282.59 | $283.02 | $276.27 | 32,166 |
| 2021-12-30 | $284.00 | $284.00 | $282.88 | $283.14 | $276.39 | 14,375 |
| 2021-12-29 | $284.48 | $284.76 | $282.49 | $283.68 | $276.92 | 1,765 |
| 2021-12-28 | $283.26 | $283.33 | $283.04 | $283.11 | $276.36 | 708 |
| 2021-12-27 | $286.67 | $286.67 | $286.67 | $286.67 | $279.84 | 629 |
| 2021-12-23 | $279.00 | $281.20 | $279.00 | $281.20 | $274.50 | 839 |
| 2021-12-22 | $281.01 | $281.01 | $281.01 | $281.01 | $274.31 | 832 |
| 2021-12-21 | $283.70 | $283.70 | $283.70 | $283.70 | $276.94 | 325 |
| 2021-12-20 | $283.70 | $283.70 | $283.70 | $283.70 | $276.94 | 280,689 |
| 2021-12-17 | $283.70 | $283.70 | $283.70 | $283.70 | $276.94 | 798 |
| 2021-12-16 | $289.36 | $289.36 | $287.48 | $287.48 | $280.63 | 3,287 |
| 2021-12-15 | $273.81 | $288.25 | $273.81 | $288.25 | $281.38 | 5,951 |
| 2021-12-14 | $272.94 | $274.43 | $266.36 | $268.40 | $262.00 | 48,894 |
| 2021-12-13 | $276.98 | $279.55 | $276.98 | $279.33 | $269.66 | 7,424 |
| 2021-12-10 | $281.05 | $282.70 | $279.53 | $279.53 | $269.85 | 861 |
| 2021-12-09 | $281.31 | $281.49 | $279.22 | $279.22 | $269.55 | 908 |
| 2021-12-08 | $281.67 | $281.67 | $281.67 | $281.67 | $271.92 | 807 |
| 2021-12-07 | $276.67 | $281.14 | $276.67 | $281.14 | $271.41 | 3,914 |
| 2021-12-06 | $256.06 | $256.06 | $256.06 | $256.06 | $247.19 | 278 |
| 2021-12-03 | $256.06 | $256.06 | $256.06 | $256.06 | $247.19 | 304 |
| 2021-12-02 | $254.95 | $256.06 | $253.76 | $256.06 | $247.19 | 7,499 |
| 2021-12-01 | $268.10 | $268.10 | $245.78 | $245.78 | $237.27 | 32,978 |
| 2021-11-30 | $261.96 | $264.89 | $261.96 | $263.78 | $254.65 | 7,475 |
| 2021-11-29 | $260.14 | $261.81 | $260.12 | $261.81 | $252.74 | 861 |
| 2021-11-26 | $266.56 | $266.56 | $266.56 | $266.56 | $257.33 | 403 |
| 2021-11-24 | $272.32 | $272.32 | $272.32 | $272.32 | $262.89 | 426 |
| 2021-11-23 | $272.32 | $272.32 | $272.32 | $272.32 | $262.89 | 420 |
| 2021-11-22 | $272.32 | $272.32 | $272.32 | $272.32 | $262.89 | 545 |
| 2021-11-19 | $270.50 | $272.31 | $269.15 | $270.00 | $260.65 | 4,803 |
| 2021-11-18 | $274.00 | $274.00 | $267.82 | $269.00 | $259.69 | 3,638 |
| 2021-11-17 | $272.36 | $272.80 | $271.99 | $272.80 | $263.35 | 805 |
| 2021-11-16 | $273.45 | $273.45 | $273.40 | $273.40 | $263.93 | 608 |
| 2021-11-15 | $273.65 | $275.54 | $273.65 | $275.54 | $266.00 | 641 |
| 2021-11-12 | $273.40 | $273.40 | $272.58 | $272.58 | $263.14 | 561 |
| 2021-11-11 | $272.00 | $277.51 | $272.00 | $277.51 | $267.90 | 1,247 |
| 2021-11-10 | $270.89 | $275.82 | $268.42 | $268.95 | $259.64 | 32,804 |
| 2021-11-09 | $268.77 | $277.40 | $267.54 | $270.24 | $260.88 | 8,364 |
| 2021-11-08 | $268.30 | $268.30 | $268.20 | $268.20 | $258.91 | 914 |
| 2021-11-05 | $271.43 | $271.59 | $270.76 | $271.24 | $261.85 | 1,758 |
| 2021-11-04 | $270.50 | $271.00 | $268.98 | $268.98 | $259.67 | 8,841 |
| 2021-11-03 | $269.76 | $273.68 | $268.98 | $268.98 | $259.67 | 5,983 |
| 2021-11-02 | $268.47 | $268.47 | $266.74 | $267.60 | $258.33 | 1,485 |
| 2021-11-01 | $266.10 | $267.44 | $266.10 | $266.37 | $257.15 | 52,291 |
| 2021-10-29 | $259.39 | $260.75 | $257.00 | $257.50 | $248.58 | 1,641 |
| 2021-10-28 | $255.86 | $260.41 | $255.86 | $260.20 | $251.19 | 22,715 |
| 2021-10-27 | $247.77 | $247.87 | $246.57 | $247.26 | $238.70 | 1,249 |
| 2021-10-26 | $251.50 | $251.80 | $251.50 | $251.75 | $243.03 | 2,542 |
| 2021-10-25 | $251.50 | $253.00 | $251.15 | $251.15 | $242.45 | 11,172 |
| 2021-10-22 | $250.40 | $252.05 | $249.50 | $249.87 | $241.22 | 5,666 |
| 2021-10-21 | $249.48 | $251.55 | $249.44 | $251.55 | $242.84 | 3,188 |
| 2021-10-20 | $249.77 | $250.18 | $249.77 | $250.18 | $241.52 | 14,982 |
| 2021-10-19 | $250.55 | $251.21 | $250.55 | $251.21 | $242.51 | 1,558 |
| 2021-10-18 | $247.21 | $247.21 | $247.16 | $247.20 | $238.64 | 798 |
| 2021-10-15 | $246.55 | $249.16 | $245.66 | $249.09 | $240.47 | 12,169 |
| 2021-10-14 | $244.37 | $246.87 | $244.32 | $245.93 | $237.41 | 11,978 |
| 2021-10-13 | $236.74 | $239.86 | $235.94 | $238.92 | $230.65 | 19,256 |
| 2021-10-12 | $234.01 | $237.45 | $234.01 | $236.66 | $228.47 | 26,919 |
| 2021-10-11 | $247.07 | $247.07 | $247.07 | $247.07 | $238.51 | 62 |
| 2021-10-08 | $247.07 | $247.07 | $247.07 | $247.07 | $238.51 | 521 |
| 2021-10-07 | $241.00 | $247.15 | $241.00 | $247.07 | $238.51 | 16,684 |
| 2021-10-06 | $238.12 | $238.12 | $234.27 | $234.58 | $226.46 | 3,941 |
| 2021-10-05 | $240.13 | $240.13 | $239.92 | $239.92 | $231.61 | 23,226 |
| 2021-10-04 | $249.90 | $249.90 | $239.11 | $239.79 | $231.49 | 10,892 |
| 2021-10-01 | $252.00 | $254.92 | $252.00 | $254.92 | $246.10 | 1,288 |
| 2021-09-30 | $256.68 | $256.68 | $252.03 | $252.06 | $243.33 | 14,594 |
| 2021-09-29 | $253.74 | $254.00 | $252.48 | $252.48 | $243.74 | 9,150 |
| 2021-09-28 | $252.11 | $255.50 | $251.30 | $254.51 | $245.70 | 46,748 |
| 2021-09-27 | $257.22 | $258.82 | $255.68 | $255.68 | $246.83 | 9,611 |
| 2021-09-24 | $256.88 | $259.68 | $256.75 | $259.23 | $250.25 | 18,361 |
| 2021-09-23 | $258.82 | $259.70 | $258.29 | $258.31 | $249.37 | 4,634 |
| 2021-09-22 | $250.72 | $258.38 | $250.72 | $257.25 | $248.34 | 11,520 |
| 2021-09-21 | $249.20 | $253.26 | $249.20 | $251.26 | $242.56 | 29,397 |
| 2021-09-20 | $249.00 | $249.00 | $245.42 | $247.25 | $238.69 | 15,244 |
| 2021-09-17 | $264.78 | $264.78 | $255.00 | $255.25 | $246.41 | 16,336 |
| 2021-09-16 | $256.81 | $260.79 | $256.81 | $260.00 | $251.00 | 7,133 |
| 2021-09-15 | $254.62 | $254.99 | $253.94 | $254.84 | $246.02 | 8,144 |
| 2021-09-14 | $257.28 | $257.28 | $257.28 | $257.28 | $248.37 | 574 |
| 2021-09-13 | $261.53 | $262.33 | $260.77 | $262.33 | $250.33 | 34,860 |
| 2021-09-10 | $263.42 | $263.42 | $263.42 | $263.42 | $251.37 | 7,162 |
| 2021-09-09 | $263.50 | $263.50 | $263.50 | $263.50 | $251.44 | 508 |
| 2021-09-08 | $261.30 | $261.30 | $261.30 | $261.30 | $249.34 | 18,673 |
| 2021-09-07 | $261.30 | $261.30 | $261.30 | $261.30 | $249.34 | 7,075 |
| 2021-09-03 | $261.75 | $261.75 | $261.57 | $261.65 | $249.68 | 2,374 |
| 2021-09-02 | $262.45 | $265.93 | $262.45 | $265.93 | $253.76 | 1,817 |
| 2021-09-01 | $266.81 | $267.78 | $266.81 | $267.78 | $255.53 | 5,449 |
| 2021-08-31 | $264.86 | $268.21 | $264.67 | $266.81 | $254.60 | 19,884 |
| 2021-08-30 | $264.86 | $264.86 | $264.86 | $264.86 | $252.74 | 43,972 |
| 2021-08-27 | $263.16 | $263.16 | $263.16 | $263.16 | $251.12 | 800 |
| 2021-08-26 | $263.23 | $263.23 | $263.23 | $263.23 | $251.19 | 879 |
| 2021-08-25 | $264.83 | $264.83 | $264.83 | $264.83 | $252.71 | 2,118 |
| 2021-08-24 | $261.47 | $264.83 | $261.31 | $264.83 | $252.71 | 1,753 |
| 2021-08-23 | $254.96 | $254.96 | $254.96 | $254.96 | $243.29 | 52,856 |
| 2021-08-20 | $253.80 | $254.96 | $253.80 | $254.96 | $243.29 | 12,176 |
| 2021-08-19 | $258.53 | $258.65 | $254.67 | $254.69 | $243.04 | 59,884 |
| 2021-08-18 | $260.70 | $262.75 | $258.80 | $262.75 | $250.73 | 2,077 |
| 2021-08-17 | $262.28 | $262.28 | $258.39 | $258.39 | $246.57 | 1,994 |
| 2021-08-16 | $268.25 | $268.25 | $265.19 | $265.19 | $253.06 | 1,998 |
| 2021-08-13 | $267.74 | $269.96 | $267.74 | $269.96 | $257.61 | 1,287 |
| 2021-08-12 | $268.98 | $268.98 | $268.98 | $268.98 | $256.67 | 671 |
| 2021-08-11 | $270.43 | $271.03 | $265.80 | $269.11 | $256.80 | 26,610 |
| 2021-08-10 | $279.91 | $279.91 | $270.22 | $275.00 | $262.42 | 7,314 |
| 2021-08-09 | $285.56 | $286.34 | $285.46 | $285.64 | $272.57 | 2,193 |
| 2021-08-06 | $286.26 | $286.26 | $286.20 | $286.20 | $273.11 | 2,234 |
| 2021-08-05 | $287.46 | $292.27 | $287.46 | $292.27 | $278.90 | 2,112 |
| 2021-08-04 | $282.15 | $291.20 | $282.15 | $289.68 | $276.43 | 3,102 |
| 2021-08-03 | $280.25 | $281.74 | $276.30 | $276.77 | $264.11 | 78,233 |
| 2021-08-02 | $293.87 | $293.87 | $291.47 | $291.59 | $278.25 | 1,796 |
| 2021-07-30 | $290.58 | $291.82 | $290.53 | $291.82 | $278.47 | 5,160 |
| 2021-07-29 | $285.86 | $285.86 | $285.86 | $285.86 | $272.78 | 622 |
| 2021-07-28 | $277.75 | $277.75 | $277.75 | $277.75 | $265.04 | 397 |
| 2021-07-27 | $288.48 | $288.48 | $271.66 | $277.75 | $265.04 | 107,964 |
| 2021-07-26 | $296.13 | $296.13 | $296.13 | $296.13 | $282.58 | 856 |
| 2021-07-23 | $296.13 | $296.13 | $296.13 | $296.13 | $282.58 | 145 |
| 2021-07-22 | $296.13 | $296.13 | $296.13 | $296.13 | $282.58 | 434 |
| 2021-07-21 | $294.13 | $302.59 | $293.93 | $302.59 | $288.75 | 1,328 |
| 2021-07-20 | $287.00 | $296.02 | $287.00 | $296.02 | $282.48 | 955 |
| 2021-07-19 | $284.30 | $288.64 | $281.81 | $286.47 | $273.36 | 2,639 |
| 2021-07-16 | $295.53 | $295.53 | $295.53 | $295.53 | $282.01 | 45,718 |
| 2021-07-15 | $298.39 | $298.39 | $295.53 | $295.53 | $282.01 | 50,790 |
| 2021-07-14 | $300.57 | $303.30 | $300.57 | $302.19 | $288.36 | 1,945 |
| 2021-07-13 | $298.83 | $298.83 | $296.95 | $297.16 | $283.56 | 3,846 |
| 2021-07-12 | $298.21 | $298.21 | $298.21 | $298.21 | $284.57 | 10,501 |
| 2021-07-09 | $297.13 | $297.13 | $297.13 | $297.13 | $283.54 | 303 |
| 2021-07-08 | $297.13 | $297.13 | $297.13 | $297.13 | $283.54 | 1,044 |
| 2021-07-07 | $308.50 | $308.50 | $299.85 | $299.85 | $286.13 | 1,580 |
| 2021-07-06 | $305.00 | $306.47 | $305.00 | $306.47 | $292.45 | 1,345 |
| 2021-07-02 | $303.38 | $303.38 | $303.38 | $303.38 | $289.50 | 805 |
| 2021-07-01 | $300.82 | $301.81 | $300.82 | $301.81 | $288.00 | 842 |
| 2021-06-30 | $301.78 | $301.99 | $301.15 | $301.15 | $287.37 | 9,653 |
| 2021-06-29 | $302.73 | $304.09 | $302.73 | $303.74 | $289.84 | 1,229 |
| 2021-06-28 | $296.14 | $301.03 | $296.14 | $299.11 | $285.42 | 1,107 |
| 2021-06-25 | $297.09 | $297.09 | $296.83 | $296.83 | $283.25 | 584 |
| 2021-06-24 | $289.80 | $297.95 | $289.80 | $297.95 | $284.32 | 788 |
| 2021-06-23 | $282.99 | $282.99 | $282.99 | $282.99 | $270.04 | 1,152 |
| 2021-06-22 | $286.30 | $286.30 | $282.99 | $282.99 | $270.04 | 1,384 |
| 2021-06-21 | $282.32 | $282.32 | $282.32 | $282.32 | $269.40 | 10,841 |
| 2021-06-18 | $288.48 | $288.48 | $288.48 | $288.48 | $275.28 | 720 |
| 2021-06-17 | $288.08 | $288.48 | $284.66 | $288.48 | $275.28 | 1,900 |
| 2021-06-16 | $291.06 | $291.11 | $289.74 | $290.06 | $276.79 | 6,796 |
| 2021-06-15 | $301.26 | $302.00 | $297.12 | $297.12 | $283.53 | 1,236 |
| 2021-06-14 | $294.55 | $301.85 | $294.55 | $301.85 | $288.04 | 5,058 |
| 2021-06-11 | $295.00 | $295.00 | $293.47 | $294.86 | $278.60 | 21,122 |
| 2021-06-10 | $290.21 | $294.40 | $290.21 | $294.40 | $278.17 | 1,625 |
| 2021-06-09 | $298.65 | $300.70 | $297.47 | $297.47 | $281.07 | 1,710 |
| 2021-06-08 | $297.05 | $297.71 | $296.36 | $297.60 | $281.19 | 1,031 |
| 2021-06-07 | $291.99 | $295.00 | $290.16 | $290.16 | $274.16 | 5,509 |
| 2021-06-04 | $292.00 | $292.37 | $292.00 | $292.37 | $276.25 | 774 |
| 2021-06-03 | $284.17 | $284.94 | $280.41 | $280.42 | $264.96 | 111,270 |
| 2021-06-02 | $283.57 | $285.63 | $283.57 | $285.63 | $269.88 | 4,798 |
| 2021-06-01 | $286.16 | $286.16 | $283.01 | $285.26 | $269.53 | 4,194 |
| 2021-05-28 | $286.02 | $286.02 | $280.74 | $280.74 | $265.26 | 9,236 |
| 2021-05-27 | $289.60 | $290.84 | $288.39 | $288.39 | $272.49 | 56,088 |
| 2021-05-26 | $286.04 | $286.04 | $282.82 | $285.34 | $269.61 | 3,288 |
| 2021-05-25 | $281.74 | $281.74 | $279.02 | $279.02 | $263.63 | 2,803 |
| 2021-05-24 | $279.58 | $280.75 | $279.58 | $280.75 | $265.27 | 2,161 |
| 2021-05-21 | $281.69 | $282.72 | $280.24 | $280.24 | $264.79 | 1,320 |
| 2021-05-20 | $277.85 | $278.83 | $277.02 | $278.00 | $262.67 | 1,671 |
| 2021-05-19 | $272.78 | $274.80 | $270.01 | $274.80 | $259.65 | 2,009 |
| 2021-05-18 | $269.30 | $270.05 | $268.71 | $270.05 | $255.16 | 1,966 |
| 2021-05-17 | $271.55 | $271.55 | $269.95 | $269.95 | $255.06 | 768 |
| 2021-05-14 | $261.99 | $261.99 | $261.99 | $261.99 | $247.54 | 493 |
| 2021-05-13 | $259.78 | $261.99 | $255.37 | $261.99 | $247.54 | 3,343 |
| 2021-05-12 | $262.42 | $262.42 | $257.71 | $258.08 | $243.85 | 4,041 |
| 2021-05-11 | $260.03 | $272.15 | $260.03 | $271.43 | $256.46 | 15,324 |
| 2021-05-10 | $269.70 | $269.70 | $269.70 | $269.70 | $254.83 | 13,367 |
| 2021-05-07 | $262.16 | $270.55 | $262.16 | $269.70 | $254.83 | 2,625 |
| 2021-05-06 | $261.52 | $261.91 | $251.83 | $251.83 | $237.94 | 18,091 |
| 2021-05-05 | $276.54 | $276.89 | $275.95 | $275.95 | $260.73 | 4,507 |
| 2021-05-04 | $271.61 | $272.30 | $269.94 | $271.36 | $256.40 | 4,203 |
| 2021-05-03 | $281.13 | $281.93 | $281.13 | $281.93 | $266.38 | 14,488 |
| 2021-04-30 | $293.48 | $293.48 | $279.00 | $279.00 | $263.61 | 15,084 |
| 2021-04-29 | $307.33 | $307.33 | $295.62 | $299.93 | $283.39 | 3,699 |
| 2021-04-28 | $310.05 | $310.05 | $310.05 | $310.05 | $292.95 | 1,298 |
| 2021-04-27 | $316.91 | $316.91 | $315.12 | $315.12 | $297.74 | 834 |
| 2021-04-26 | $322.81 | $322.85 | $322.81 | $322.85 | $305.05 | 952 |
| 2021-04-23 | $323.00 | $325.25 | $321.43 | $321.43 | $303.71 | 1,180 |
| 2021-04-22 | $317.50 | $322.17 | $315.22 | $315.22 | $297.84 | 1,493 |
| 2021-04-21 | $316.38 | $316.38 | $315.60 | $315.60 | $298.20 | 2,486 |
| 2021-04-20 | $323.00 | $323.00 | $315.00 | $315.00 | $297.63 | 1,703 |
| 2021-04-19 | $333.57 | $333.57 | $317.39 | $317.39 | $299.89 | 2,196 |
| 2021-04-16 | $333.02 | $337.62 | $331.42 | $331.42 | $313.14 | 23,771 |
| 2021-04-15 | $335.53 | $335.73 | $334.62 | $334.62 | $316.17 | 22,646 |
| 2021-04-14 | $334.44 | $334.44 | $334.44 | $334.44 | $316.00 | 627 |
| 2021-04-13 | $329.25 | $329.25 | $324.07 | $325.61 | $307.65 | 12,005 |
| 2021-04-12 | $330.00 | $337.26 | $330.00 | $337.26 | $318.66 | 11,715 |
| 2021-04-09 | $314.86 | $314.86 | $312.63 | $312.63 | $295.39 | 1,198 |
| 2021-04-08 | $313.62 | $315.02 | $313.62 | $315.02 | $297.65 | 137,501 |
| 2021-04-07 | $314.68 | $314.68 | $307.65 | $307.65 | $290.69 | 1,256 |
| 2021-04-06 | $312.06 | $316.04 | $312.06 | $313.80 | $296.50 | 4,753 |
| 2021-04-05 | $302.36 | $313.29 | $301.81 | $313.29 | $296.01 | 6,671 |
| 2021-04-01 | $294.74 | $298.81 | $294.74 | $298.81 | $282.33 | 2,160 |
| 2021-03-31 | $285.99 | $288.44 | $285.99 | $288.44 | $272.53 | 2,096 |
| 2021-03-30 | $277.81 | $277.81 | $277.81 | $277.81 | $262.49 | 1,012 |
| 2021-03-29 | $287.21 | $287.21 | $287.21 | $287.21 | $271.37 | 784 |
| 2021-03-26 | $289.32 | $290.05 | $286.53 | $286.53 | $270.73 | 1,157 |
| 2021-03-25 | $271.16 | $281.10 | $271.16 | $281.10 | $265.60 | 3,819 |
| 2021-03-24 | $282.86 | $298.11 | $282.10 | $288.96 | $273.02 | 7,460 |
| 2021-03-23 | $276.38 | $276.89 | $271.58 | $271.58 | $256.60 | 1,625 |
| 2021-03-22 | $283.00 | $283.00 | $283.00 | $283.00 | $267.39 | 1,015 |
| 2021-03-19 | $286.44 | $289.37 | $280.43 | $289.37 | $273.41 | 1,937 |
| 2021-03-18 | $298.01 | $298.01 | $286.20 | $286.43 | $270.64 | 48,358 |
| 2021-03-17 | $301.85 | $304.92 | $301.85 | $304.49 | $287.70 | 4,301 |
| 2021-03-16 | $296.03 | $296.03 | $296.03 | $296.03 | $279.71 | 1,911 |
| 2021-03-15 | $292.20 | $296.03 | $292.20 | $296.03 | $279.71 | 62,834 |
| 2021-03-12 | $320.49 | $320.49 | $320.49 | $320.49 | $302.81 | 567 |
| 2021-03-11 | $314.55 | $320.51 | $314.55 | $320.49 | $300.00 | 22,668 |
| 2021-03-10 | $312.77 | $316.41 | $308.00 | $310.10 | $290.28 | 6,842 |
| 2021-03-09 | $309.46 | $309.46 | $309.07 | $309.07 | $289.32 | 1,280 |
| 2021-03-08 | $316.52 | $316.52 | $301.02 | $302.04 | $282.74 | 2,485 |
| 2021-03-05 | $323.32 | $323.32 | $296.01 | $313.18 | $293.17 | 28,811 |
| 2021-03-04 | $332.41 | $332.41 | $330.34 | $330.34 | $309.23 | 1,390 |
| 2021-03-03 | $349.19 | $349.19 | $342.76 | $342.76 | $320.86 | 6,143 |
| 2021-03-02 | $357.05 | $357.05 | $357.05 | $357.05 | $334.23 | 553 |
| 2021-03-01 | $357.12 | $357.12 | $357.12 | $357.12 | $334.30 | 6,968 |
| 2021-02-26 | $342.69 | $352.16 | $341.31 | $349.64 | $327.30 | 4,976 |
| 2021-02-25 | $357.63 | $357.65 | $343.49 | $343.49 | $321.54 | 6,344 |
| 2021-02-24 | $351.72 | $351.72 | $351.72 | $351.72 | $329.24 | 978 |
| 2021-02-23 | $339.96 | $351.72 | $339.04 | $351.72 | $329.24 | 20,895 |
| 2021-02-22 | $361.12 | $361.12 | $361.12 | $361.12 | $338.04 | 1,208 |
| 2021-02-19 | $372.80 | $373.41 | $372.80 | $373.41 | $349.55 | 2,030 |
| 2021-02-18 | $358.67 | $363.05 | $358.24 | $359.71 | $336.72 | 16,391 |
| 2021-02-17 | $370.68 | $372.42 | $370.19 | $372.42 | $348.62 | 3,780 |
| 2021-02-16 | $377.67 | $378.09 | $376.74 | $376.74 | $352.66 | 2,553 |
| 2021-02-12 | $387.00 | $397.03 | $371.50 | $371.50 | $347.76 | 3,634 |
| 2021-02-11 | $395.65 | $407.35 | $395.65 | $404.51 | $378.66 | 17,951 |
| 2021-02-10 | $398.45 | $401.00 | $384.62 | $389.50 | $364.61 | 4,417 |
| 2021-02-09 | $375.28 | $394.18 | $366.11 | $387.07 | $362.33 | 23,906 |
| 2021-02-08 | $371.54 | $371.54 | $363.26 | $363.26 | $340.05 | 1,171 |
| 2021-02-05 | $366.52 | $366.52 | $366.52 | $366.52 | $343.10 | 629 |
| 2021-02-04 | $358.91 | $367.04 | $358.91 | $366.52 | $343.10 | 1,254 |
| 2021-02-03 | $364.68 | $364.68 | $353.70 | $357.10 | $334.28 | 2,279 |
| 2021-02-02 | $364.12 | $364.12 | $359.34 | $364.00 | $340.74 | 6,003 |
| 2021-02-01 | $349.64 | $358.94 | $349.64 | $358.94 | $336.00 | 7,050 |
| 2021-01-29 | $360.69 | $360.69 | $348.27 | $348.92 | $326.62 | 8,146 |
| 2021-01-28 | $364.11 | $364.11 | $354.80 | $361.19 | $338.11 | 2,584 |
| 2021-01-27 | $369.49 | $369.51 | $357.14 | $359.38 | $336.41 | 15,353 |
| 2021-01-26 | $375.16 | $375.16 | $375.16 | $375.16 | $351.19 | 1,158 |
| 2021-01-25 | $389.14 | $389.37 | $373.00 | $375.16 | $351.19 | 5,170 |
| 2021-01-22 | $382.67 | $384.97 | $382.28 | $382.41 | $357.97 | 6,110 |
| 2021-01-21 | $381.68 | $381.99 | $380.22 | $381.99 | $357.58 | 9,172 |
| 2021-01-20 | $377.87 | $377.87 | $377.42 | $377.42 | $353.30 | 5,988 |
| 2021-01-19 | $374.12 | $382.17 | $374.12 | $379.93 | $355.65 | 5,208 |
| 2021-01-15 | $355.06 | $364.17 | $353.14 | $363.08 | $339.88 | 2,873 |
| 2021-01-14 | $361.77 | $368.50 | $361.77 | $365.45 | $342.10 | 128,811 |
| 2021-01-13 | $364.00 | $364.00 | $361.15 | $361.15 | $338.07 | 1,408 |
| 2021-01-12 | $353.99 | $372.65 | $353.99 | $360.04 | $337.03 | 14,901 |
| 2021-01-11 | $335.71 | $352.08 | $335.71 | $352.03 | $329.53 | 6,782 |
| 2021-01-08 | $345.49 | $347.08 | $340.19 | $340.19 | $318.45 | 22,594 |
| 2021-01-07 | $340.91 | $346.00 | $340.91 | $344.81 | $322.77 | 1,208 |
| 2021-01-06 | $332.78 | $333.00 | $328.18 | $328.21 | $307.23 | 13,751 |
| 2021-01-05 | $318.00 | $330.01 | $318.00 | $330.01 | $308.92 | 1,433 |
| 2021-01-04 | $322.46 | $322.46 | $316.67 | $319.03 | $298.64 | 5,674 |
| 2020-12-31 | $319.22 | $320.61 | $317.58 | $320.61 | $300.12 | 23,475 |
| 2020-12-30 | $312.16 | $312.16 | $312.16 | $312.16 | $292.21 | 278 |
| 2020-12-29 | $312.20 | $312.20 | $312.16 | $312.16 | $292.21 | 6,640 |
| 2020-12-28 | $326.14 | $326.14 | $326.03 | $326.03 | $305.19 | 1,631 |
| 2020-12-24 | $328.32 | $329.86 | $328.32 | $329.01 | $307.98 | 1,194 |
| 2020-12-23 | $322.90 | $324.70 | $322.90 | $324.70 | $303.95 | 1,277 |
| 2020-12-22 | $320.58 | $325.91 | $318.55 | $325.91 | $305.08 | 2,617 |
| 2020-12-21 | $308.91 | $312.00 | $308.91 | $312.00 | $292.06 | 11,115 |
| 2020-12-18 | $315.05 | $321.74 | $314.89 | $314.89 | $294.77 | 33,575 |
| 2020-12-17 | $306.63 | $312.05 | $306.63 | $306.96 | $287.34 | 8,576 |
| 2020-12-16 | $301.65 | $303.29 | $299.99 | $300.95 | $281.72 | 2,929 |
| 2020-12-15 | $301.19 | $304.83 | $301.19 | $304.83 | $285.35 | 1,136 |
| 2020-12-14 | $316.64 | $316.64 | $299.22 | $301.59 | $282.32 | 1,721 |
| 2020-12-11 | $291.56 | $299.44 | $291.56 | $299.44 | $277.54 | 67,448 |
| 2020-12-10 | $297.89 | $297.89 | $297.89 | $297.89 | $276.11 | 343 |
| 2020-12-09 | $312.23 | $312.23 | $298.02 | $301.19 | $279.17 | 7,014 |
| 2020-12-08 | $312.27 | $313.34 | $307.71 | $307.71 | $285.21 | 6,791 |
| 2020-12-07 | $300.89 | $306.52 | $300.89 | $306.52 | $284.11 | 96,761 |
| 2020-12-04 | $298.18 | $298.18 | $298.18 | $298.18 | $276.38 | 191 |
| 2020-12-03 | $298.18 | $298.18 | $298.18 | $298.18 | $276.38 | 67,078 |
| 2020-12-02 | $299.48 | $300.32 | $295.58 | $297.82 | $276.04 | 7,637 |
| 2020-12-01 | $292.96 | $292.96 | $291.43 | $291.43 | $270.12 | 20,379 |
| 2020-11-30 | $289.93 | $289.98 | $286.81 | $288.71 | $267.60 | 4,307 |
| 2020-11-27 | $286.65 | $286.65 | $286.65 | $286.65 | $265.69 | 1,662 |
| 2020-11-25 | $287.55 | $287.55 | $287.55 | $287.55 | $266.52 | 845 |
| 2020-11-24 | $287.55 | $287.55 | $287.55 | $287.55 | $266.52 | 854 |
| 2020-11-23 | $281.15 | $285.28 | $281.15 | $285.28 | $264.42 | 18,133 |
| 2020-11-20 | $278.17 | $278.17 | $277.70 | $277.70 | $257.39 | 7,980 |
| 2020-11-19 | $267.72 | $271.89 | $267.72 | $271.89 | $252.01 | 6,173 |
| 2020-11-18 | $266.11 | $266.11 | $265.85 | $265.85 | $246.41 | 21,465 |
| 2020-11-17 | $264.03 | $264.03 | $261.59 | $261.59 | $242.46 | 950 |
| 2020-11-16 | $260.13 | $261.34 | $260.13 | $261.34 | $242.23 | 8,093 |
| 2020-11-13 | $260.00 | $260.00 | $260.00 | $260.00 | $240.99 | 5,725 |
| 2020-11-12 | $256.23 | $256.23 | $253.67 | $253.67 | $235.12 | 916 |
| 2020-11-11 | $256.12 | $259.99 | $255.00 | $255.00 | $236.35 | 11,062 |
| 2020-11-10 | $249.31 | $255.91 | $239.23 | $249.71 | $231.45 | 7,139 |
| 2020-11-09 | $257.56 | $262.46 | $250.33 | $250.33 | $232.02 | 4,089 |
| 2020-11-06 | $252.50 | $255.27 | $250.14 | $250.32 | $232.02 | 3,692 |
| 2020-11-05 | $229.05 | $245.36 | $229.05 | $245.36 | $227.42 | 63,484 |
| 2020-11-04 | $217.19 | $217.19 | $216.66 | $216.66 | $200.82 | 5,910 |
| 2020-11-03 | $212.45 | $212.45 | $211.35 | $211.35 | $195.90 | 3,344 |
| 2020-11-02 | $206.54 | $206.54 | $206.54 | $206.54 | $191.43 | 2,435 |
| 2020-10-30 | $206.74 | $208.08 | $202.59 | $208.08 | $192.86 | 5,715 |
| 2020-10-29 | $206.25 | $206.25 | $206.25 | $206.25 | $191.17 | 1,923 |
| 2020-10-28 | $207.18 | $207.29 | $205.71 | $205.71 | $190.67 | 63,143 |
| 2020-10-27 | $211.97 | $212.06 | $211.19 | $211.53 | $196.06 | 1,517 |
| 2020-10-26 | $208.16 | $210.22 | $208.16 | $210.22 | $194.85 | 15,434 |
| 2020-10-23 | $214.90 | $214.90 | $214.90 | $214.90 | $199.19 | 5,422 |
| 2020-10-22 | $211.49 | $213.93 | $211.37 | $213.93 | $198.29 | 716 |
| 2020-10-21 | $210.00 | $211.59 | $210.00 | $211.59 | $196.12 | 19,060 |
| 2020-10-20 | $211.97 | $211.97 | $211.97 | $211.97 | $196.47 | 518 |
| 2020-10-19 | $208.68 | $213.45 | $208.68 | $213.45 | $197.84 | 954 |
| 2020-10-16 | $213.81 | $213.81 | $208.01 | $209.80 | $194.46 | 18,556 |
| 2020-10-15 | $208.03 | $212.73 | $207.50 | $211.80 | $196.31 | 6,677 |
| 2020-10-14 | $205.27 | $206.15 | $205.08 | $206.15 | $191.08 | 3,056 |
| 2020-10-13 | $208.09 | $208.09 | $207.52 | $207.52 | $192.34 | 825 |
| 2020-10-12 | $206.56 | $206.71 | $204.82 | $206.37 | $191.28 | 1,817 |
| 2020-10-09 | $206.83 | $207.27 | $206.83 | $207.27 | $192.11 | 1,221 |
| 2020-10-08 | $203.12 | $203.82 | $202.00 | $203.78 | $188.88 | 2,182 |
| 2020-10-07 | $202.46 | $202.70 | $202.46 | $202.62 | $187.80 | 12,390 |
| 2020-10-06 | $199.75 | $201.00 | $195.81 | $195.86 | $181.54 | 9,417 |
| 2020-10-05 | $196.28 | $196.28 | $196.28 | $196.28 | $181.93 | 5,063 |
| 2020-10-02 | $190.48 | $193.65 | $190.21 | $193.65 | $179.49 | 1,918 |
| 2020-10-01 | $190.78 | $192.59 | $189.80 | $190.56 | $176.63 | 9,038 |
| 2020-09-30 | $189.01 | $191.78 | $188.06 | $188.07 | $174.32 | 72,073 |
| 2020-09-29 | $191.12 | $191.12 | $191.12 | $191.12 | $177.14 | 595 |
| 2020-09-28 | $191.24 | $191.34 | $191.20 | $191.34 | $177.35 | 2,730 |
| 2020-09-25 | $185.00 | $185.00 | $185.00 | $185.00 | $171.47 | 546 |
| 2020-09-24 | $183.87 | $184.75 | $182.66 | $183.63 | $170.20 | 5,041 |
| 2020-09-23 | $186.78 | $186.78 | $182.00 | $182.00 | $168.69 | 4,987 |
| 2020-09-22 | $184.34 | $189.96 | $184.33 | $189.12 | $175.29 | 2,777 |
| 2020-09-21 | $175.55 | $181.57 | $175.55 | $181.57 | $168.29 | 1,588 |
| 2020-09-18 | $188.31 | $188.31 | $178.48 | $178.48 | $165.43 | 1,141 |
| 2020-09-17 | $179.47 | $179.77 | $175.67 | $179.77 | $166.62 | 50,940 |
| 2020-09-16 | $185.95 | $185.96 | $183.40 | $183.40 | $169.99 | 3,071 |
| 2020-09-15 | $184.96 | $185.38 | $184.45 | $184.70 | $171.19 | 11,292 |
| 2020-09-14 | $176.80 | $181.23 | $176.80 | $181.23 | $167.98 | 19,169 |
| 2020-09-11 | $179.60 | $179.60 | $176.02 | $176.02 | $160.66 | 12,328 |
| 2020-09-10 | $179.91 | $180.47 | $174.38 | $176.76 | $161.34 | 161,057 |
| 2020-09-09 | $185.00 | $185.00 | $181.94 | $182.07 | $166.19 | 3,465 |
| 2020-09-08 | $184.97 | $185.46 | $182.14 | $182.14 | $166.25 | 50,351 |
| 2020-09-04 | $184.63 | $187.89 | $184.63 | $185.81 | $169.60 | 30,292 |
| 2020-09-03 | $200.00 | $200.00 | $184.95 | $188.00 | $171.60 | 69,901 |
| 2020-09-02 | $204.46 | $205.71 | $202.39 | $205.14 | $187.25 | 220,849 |
| 2020-09-01 | $205.00 | $206.57 | $201.37 | $201.52 | $183.94 | 179,946 |
| 2020-08-31 | $209.52 | $209.58 | $206.44 | $207.51 | $189.41 | 391,174 |
| 2020-08-28 | $208.88 | $208.88 | $200.84 | $207.64 | $189.53 | 49,177 |
| 2020-08-27 | $207.85 | $210.01 | $197.94 | $200.15 | $182.69 | 107,163 |
| 2020-08-26 | $200.64 | $206.84 | $200.64 | $205.99 | $188.02 | 114,133 |
| 2020-08-25 | $200.00 | $206.60 | $196.56 | $199.59 | $182.18 | 103,970 |
| 2020-08-24 | $204.49 | $204.49 | $200.53 | $202.21 | $184.57 | 51,525 |
| 2020-08-21 | $203.70 | $203.70 | $199.14 | $201.02 | $183.49 | 75,389 |
| 2020-08-20 | $203.90 | $205.32 | $203.05 | $205.32 | $187.41 | 8,109 |
| 2020-08-19 | $209.25 | $209.25 | $205.30 | $205.30 | $187.39 | 19,205 |
| 2020-08-18 | $208.50 | $210.34 | $208.14 | $208.14 | $189.98 | 48,699 |
| 2020-08-17 | $217.37 | $217.37 | $214.37 | $214.37 | $195.67 | 5,981 |
| 2020-08-14 | $213.40 | $215.70 | $213.40 | $215.70 | $196.88 | 15,659 |
| 2020-08-13 | $235.37 | $235.37 | $223.71 | $227.93 | $208.05 | 2,397 |
| 2020-08-12 | $236.55 | $237.04 | $236.55 | $236.98 | $216.31 | 15,335 |
| 2020-08-11 | $234.37 | $234.37 | $230.60 | $230.62 | $210.50 | 1,359 |
| 2020-08-10 | $230.87 | $231.22 | $230.73 | $230.81 | $210.67 | 1,367 |
| 2020-08-07 | $237.99 | $239.53 | $232.22 | $232.22 | $211.96 | 13,770 |
| 2020-08-06 | $230.00 | $230.00 | $230.00 | $230.00 | $209.94 | 25,150 |
| 2020-08-05 | $230.25 | $230.25 | $230.25 | $230.25 | $210.17 | 10,000 |
| 2020-08-04 | $231.00 | $231.00 | $230.00 | $230.25 | $210.17 | 11,205 |
| 2020-08-03 | $226.03 | $226.03 | $226.03 | $226.03 | $206.31 | 10,000 |
| 2020-07-31 | $223.88 | $226.03 | $215.00 | $226.03 | $206.31 | 43,350 |
| 2020-07-30 | $224.07 | $224.07 | $215.00 | $215.00 | $196.25 | 27,700 |
| 2020-07-29 | $209.00 | $224.84 | $209.00 | $210.55 | $192.18 | 148,149 |
| 2020-07-28 | $210.94 | $210.94 | $210.94 | $210.94 | $192.54 | 10,000 |
| 2020-07-27 | $210.94 | $210.94 | $210.94 | $210.94 | $192.54 | 5,000 |
| 2020-07-24 | $210.94 | $210.94 | $210.94 | $210.94 | $192.54 | 5,000 |
| 2020-07-23 | $211.72 | $211.72 | $211.72 | $211.72 | $193.26 | 20 |
| 2020-07-22 | $210.00 | $211.72 | $210.00 | $211.72 | $193.26 | 25,150 |
| 2020-07-21 | $215.00 | $215.00 | $215.00 | $215.00 | $196.25 | 211 |
| 2020-07-20 | $208.00 | $215.53 | $208.00 | $212.25 | $193.74 | 69,094 |
| 2020-07-17 | $209.04 | $209.12 | $205.30 | $206.00 | $188.03 | 67,600 |
| 2020-07-16 | $210.63 | $210.63 | $210.63 | $210.63 | $192.25 | 0 |
| 2020-07-15 | $205.05 | $210.63 | $205.05 | $210.63 | $192.25 | 4,370 |
| 2020-07-14 | $204.65 | $205.50 | $204.65 | $205.28 | $187.37 | 60,626 |
| 2020-07-13 | $202.15 | $202.15 | $202.15 | $202.15 | $184.52 | 1,020 |
| 2020-07-10 | $200.00 | $205.32 | $200.00 | $205.32 | $187.41 | 26,496 |
| 2020-07-09 | $203.61 | $203.61 | $200.55 | $200.55 | $183.06 | 223,520 |
| 2020-07-08 | $208.00 | $208.00 | $200.52 | $202.22 | $184.58 | 67,308 |
| 2020-07-07 | $210.00 | $211.05 | $207.50 | $208.01 | $189.87 | 178,298 |
| 2020-07-06 | $208.00 | $214.50 | $208.00 | $213.25 | $194.65 | 265,141 |
| 2020-07-02 | $209.00 | $211.25 | $204.15 | $206.60 | $188.58 | 475,954 |
Ii-Vi Inc (IIVIP) News Headlines
Recent Ii-Vi Inc (IIVIP) News
Similar Companies to Ii-Vi Inc (IIVIP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |