Inspire Medical Systems Inc (INSP) Exchange: NYSE
Data as of April 25, 2024
$231.74 ($-0.54) -0.23%
Inspire Medical Systems Inc - Daily Information
Click for more stock information on Inspire Medical Systems Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $231.95 |
| Previous Close | $231.74 |
| High | $236.39 |
| Low | $228.94 |
| Adjusted Open | $231.95 |
| Previous Adjusted Close | $231.74 |
| Adjusted High | $236.39 |
| Adjusted Low | $228.94 |
About Inspire Medical Systems Inc (INSP)
Inspire Medical Systems Inc (INSP) is a medical technology company based in the US. Founded in 2007, the company designs, manufactures, and markets implantable neurostimulation systems for treating sleep apnea. The INSP system is designed to be a minimally invasive and reversible treatment which fits within standard clinical practice. As of December 2019, the company had more than 600 employees and had grown to more than 100 patient centers over the course of 12 years. It has achieved growth through strategic partnerships and acquisitions with other companies in the medical community, including Apnex Medical and 5D Corporation. In 2020, they partnered with Medtronic to expand their reach even further. Through these alliances and its own innovative research, INSP has established itself as a leader in sleep apnea treatment. They have provided successful results for many patients and won numerous awards, including the Medical Device & Manufacturing (MDM) Magazine Premier Award and the Minnesota Business Innovation Award. Their commitment to delivering quality healthcare and making a positive difference in the lives of their patients has earned them the respect of their peers within the medical community.
Invest in Inspire Medical Systems Inc (INSP)
Historical Stock Data for Inspire Medical Systems Inc (INSP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $231.95 | $236.39 | $228.94 | $231.74 | $231.74 | 305,032 |
| 2024-04-11 | $238.46 | $240.14 | $229.01 | $232.28 | $232.28 | 475,471 |
| 2024-04-10 | $230.93 | $250.31 | $229.33 | $240.23 | $240.23 | 766,184 |
| 2024-04-09 | $229.10 | $238.80 | $229.00 | $238.27 | $238.27 | 464,369 |
| 2024-04-08 | $222.20 | $228.99 | $220.18 | $228.12 | $228.12 | 385,709 |
| 2024-04-05 | $216.50 | $226.23 | $213.56 | $222.90 | $222.90 | 541,826 |
| 2024-04-04 | $210.05 | $219.99 | $208.50 | $216.06 | $216.06 | 554,173 |
| 2024-04-03 | $205.70 | $214.51 | $205.70 | $210.19 | $210.19 | 627,047 |
| 2024-04-02 | $205.05 | $206.97 | $200.68 | $205.06 | $205.06 | 348,824 |
| 2024-04-01 | $213.99 | $213.99 | $202.67 | $209.63 | $209.63 | 553,739 |
| 2024-03-28 | $214.10 | $223.40 | $214.00 | $214.79 | $214.79 | 614,187 |
| 2024-03-27 | $210.00 | $214.94 | $208.00 | $213.50 | $213.50 | 397,135 |
| 2024-03-26 | $207.01 | $209.43 | $198.22 | $208.27 | $208.27 | 483,545 |
| 2024-03-25 | $197.81 | $206.20 | $196.47 | $205.16 | $205.16 | 418,043 |
| 2024-03-22 | $194.70 | $202.60 | $192.44 | $197.39 | $197.39 | 387,043 |
| 2024-03-21 | $199.51 | $202.25 | $194.68 | $195.23 | $195.23 | 360,875 |
| 2024-03-20 | $203.70 | $204.37 | $185.14 | $197.56 | $197.56 | 856,518 |
| 2024-03-19 | $199.99 | $206.94 | $199.99 | $204.45 | $204.45 | 348,227 |
| 2024-03-18 | $193.53 | $202.26 | $192.66 | $199.23 | $199.23 | 320,033 |
| 2024-03-15 | $190.70 | $195.52 | $190.70 | $192.76 | $192.76 | 345,363 |
| 2024-03-14 | $189.69 | $197.29 | $189.33 | $192.02 | $192.02 | 427,073 |
| 2024-03-13 | $193.70 | $196.33 | $188.94 | $189.63 | $189.63 | 246,683 |
| 2024-03-12 | $197.25 | $197.25 | $192.84 | $193.67 | $193.67 | 299,151 |
| 2024-03-11 | $198.05 | $200.73 | $193.98 | $196.85 | $196.85 | 274,983 |
| 2024-03-08 | $207.21 | $208.88 | $195.83 | $198.54 | $198.54 | 332,377 |
| 2024-03-07 | $194.19 | $210.76 | $193.55 | $205.86 | $205.86 | 688,639 |
| 2024-03-06 | $182.92 | $192.11 | $182.23 | $191.89 | $191.89 | 402,417 |
| 2024-03-05 | $182.19 | $183.55 | $177.17 | $180.09 | $180.09 | 286,001 |
| 2024-03-04 | $184.58 | $184.95 | $179.81 | $183.49 | $183.49 | 246,422 |
| 2024-03-01 | $179.44 | $185.03 | $178.29 | $183.52 | $183.52 | 370,636 |
| 2024-02-29 | $179.11 | $180.78 | $177.69 | $179.04 | $179.04 | 386,709 |
| 2024-02-28 | $180.89 | $183.37 | $177.07 | $177.61 | $177.61 | 500,905 |
| 2024-02-27 | $182.69 | $186.74 | $180.43 | $184.94 | $184.94 | 497,720 |
| 2024-02-26 | $184.51 | $185.94 | $180.81 | $182.26 | $182.26 | 369,878 |
| 2024-02-23 | $184.00 | $189.55 | $180.47 | $184.94 | $184.94 | 322,825 |
| 2024-02-22 | $184.72 | $187.50 | $182.45 | $185.75 | $185.75 | 509,650 |
| 2024-02-21 | $188.69 | $190.95 | $180.33 | $184.65 | $184.65 | 478,486 |
| 2024-02-20 | $190.57 | $192.45 | $188.67 | $191.59 | $191.59 | 374,954 |
| 2024-02-16 | $190.99 | $196.69 | $190.41 | $192.80 | $192.80 | 528,597 |
| 2024-02-15 | $194.34 | $196.17 | $191.43 | $192.73 | $192.73 | 383,610 |
| 2024-02-14 | $191.41 | $192.99 | $188.84 | $191.90 | $191.90 | 496,088 |
| 2024-02-13 | $188.89 | $193.74 | $186.17 | $188.16 | $188.16 | 495,945 |
| 2024-02-12 | $194.28 | $196.71 | $191.53 | $196.38 | $196.38 | 672,718 |
| 2024-02-09 | $204.18 | $205.50 | $194.76 | $194.87 | $194.87 | 622,173 |
| 2024-02-08 | $203.81 | $208.43 | $194.19 | $202.01 | $202.01 | 1,015,811 |
| 2024-02-07 | $225.00 | $225.20 | $202.00 | $202.16 | $202.16 | 1,965,537 |
| 2024-02-06 | $219.69 | $226.38 | $217.43 | $226.00 | $226.00 | 704,845 |
| 2024-02-05 | $216.96 | $219.29 | $211.42 | $216.16 | $216.16 | 560,567 |
| 2024-02-02 | $215.16 | $219.90 | $213.98 | $218.03 | $218.03 | 312,544 |
| 2024-02-01 | $212.23 | $218.18 | $206.17 | $216.22 | $216.22 | 378,054 |
| 2024-01-31 | $212.89 | $216.87 | $205.85 | $210.87 | $210.87 | 429,382 |
| 2024-01-30 | $214.76 | $216.12 | $210.06 | $212.00 | $212.00 | 290,827 |
| 2024-01-29 | $212.50 | $218.36 | $211.38 | $216.61 | $216.61 | 375,003 |
| 2024-01-26 | $214.28 | $215.73 | $209.22 | $212.81 | $212.81 | 323,699 |
| 2024-01-25 | $215.52 | $217.39 | $209.86 | $213.05 | $213.05 | 675,399 |
| 2024-01-24 | $208.39 | $211.94 | $205.11 | $208.96 | $208.96 | 580,136 |
| 2024-01-23 | $210.71 | $210.71 | $203.00 | $204.67 | $204.67 | 243,258 |
| 2024-01-22 | $202.49 | $212.49 | $202.49 | $208.65 | $208.65 | 535,544 |
| 2024-01-19 | $197.15 | $201.23 | $193.97 | $200.97 | $200.97 | 464,169 |
| 2024-01-18 | $190.44 | $194.56 | $188.97 | $193.31 | $193.31 | 494,699 |
| 2024-01-17 | $183.72 | $187.86 | $180.83 | $187.66 | $187.66 | 331,614 |
| 2024-01-16 | $185.12 | $187.01 | $181.09 | $186.10 | $186.10 | 412,920 |
| 2024-01-12 | $190.27 | $193.19 | $184.83 | $185.86 | $185.86 | 375,528 |
| 2024-01-11 | $190.31 | $191.43 | $185.70 | $188.75 | $188.75 | 339,089 |
| 2024-01-10 | $190.51 | $192.52 | $186.36 | $191.05 | $191.05 | 442,656 |
| 2024-01-09 | $188.50 | $195.61 | $188.11 | $189.88 | $189.88 | 572,433 |
| 2024-01-08 | $191.66 | $196.00 | $183.26 | $191.73 | $191.73 | 950,772 |
| 2024-01-05 | $170.63 | $176.67 | $170.24 | $175.65 | $175.65 | 710,421 |
| 2024-01-04 | $165.00 | $179.45 | $163.64 | $173.23 | $173.23 | 767,410 |
| 2024-01-03 | $181.66 | $181.68 | $163.57 | $165.30 | $165.30 | 1,671,043 |
| 2024-01-02 | $184.57 | $198.07 | $182.61 | $187.84 | $187.84 | 1,122,997 |
| 2023-12-29 | $202.54 | $204.81 | $201.89 | $203.43 | $203.43 | 611,179 |
| 2023-12-28 | $204.37 | $206.89 | $203.38 | $203.83 | $203.83 | 424,371 |
| 2023-12-27 | $201.45 | $204.04 | $199.75 | $203.48 | $203.48 | 421,740 |
| 2023-12-26 | $197.44 | $201.25 | $194.89 | $200.94 | $200.94 | 255,208 |
| 2023-12-22 | $198.42 | $199.40 | $191.97 | $195.42 | $195.42 | 320,880 |
| 2023-12-21 | $187.11 | $195.21 | $187.11 | $195.01 | $195.01 | 466,934 |
| 2023-12-20 | $191.21 | $193.55 | $184.27 | $184.55 | $184.55 | 580,020 |
| 2023-12-19 | $190.82 | $196.28 | $190.23 | $191.78 | $191.78 | 531,656 |
| 2023-12-18 | $187.48 | $190.36 | $185.48 | $188.09 | $188.09 | 672,399 |
| 2023-12-15 | $189.96 | $190.76 | $183.98 | $188.00 | $188.00 | 756,554 |
| 2023-12-14 | $185.81 | $191.62 | $183.70 | $189.89 | $189.89 | 786,902 |
| 2023-12-13 | $173.70 | $182.35 | $171.75 | $180.91 | $180.91 | 1,129,496 |
| 2023-12-12 | $168.21 | $182.69 | $167.13 | $178.08 | $178.08 | 1,499,182 |
| 2023-12-11 | $164.29 | $168.36 | $160.75 | $168.05 | $168.05 | 708,444 |
| 2023-12-08 | $159.62 | $168.20 | $159.62 | $165.09 | $165.09 | 1,437,949 |
| 2023-12-07 | $151.91 | $163.47 | $151.91 | $160.90 | $160.90 | 1,085,289 |
| 2023-12-06 | $151.40 | $153.85 | $147.65 | $151.74 | $151.74 | 442,843 |
| 2023-12-05 | $154.37 | $154.37 | $148.19 | $148.50 | $148.50 | 575,862 |
| 2023-12-04 | $151.25 | $157.01 | $150.49 | $156.20 | $156.20 | 723,957 |
| 2023-12-01 | $145.15 | $153.02 | $143.29 | $151.72 | $151.72 | 477,328 |
| 2023-11-30 | $144.27 | $145.83 | $140.00 | $145.31 | $145.31 | 428,670 |
| 2023-11-29 | $144.41 | $150.06 | $144.21 | $144.26 | $144.26 | 536,704 |
| 2023-11-28 | $143.19 | $143.89 | $139.40 | $143.38 | $143.38 | 367,576 |
| 2023-11-27 | $143.21 | $146.59 | $143.21 | $144.42 | $144.42 | 415,125 |
| 2023-11-24 | $143.25 | $145.34 | $141.05 | $144.34 | $144.34 | 238,184 |
| 2023-11-22 | $140.00 | $147.37 | $139.93 | $144.10 | $144.10 | 573,499 |
| 2023-11-21 | $141.66 | $142.23 | $137.00 | $137.93 | $137.93 | 402,669 |
| 2023-11-20 | $140.31 | $144.86 | $140.31 | $143.08 | $143.08 | 462,274 |
| 2023-11-17 | $145.22 | $146.28 | $139.57 | $140.25 | $140.25 | 664,395 |
| 2023-11-16 | $144.39 | $145.00 | $138.63 | $143.34 | $143.34 | 876,397 |
| 2023-11-15 | $133.18 | $147.15 | $132.87 | $145.76 | $145.76 | 1,766,224 |
| 2023-11-14 | $128.88 | $136.90 | $128.73 | $133.09 | $133.09 | 900,437 |
| 2023-11-13 | $129.85 | $130.50 | $123.27 | $125.26 | $125.26 | 809,243 |
| 2023-11-10 | $126.88 | $129.63 | $124.03 | $125.70 | $125.70 | 1,246,543 |
| 2023-11-09 | $132.00 | $134.46 | $126.31 | $126.90 | $126.90 | 1,296,568 |
| 2023-11-08 | $138.87 | $142.00 | $129.90 | $129.95 | $129.95 | 2,685,953 |
| 2023-11-07 | $163.67 | $164.30 | $159.84 | $161.74 | $161.74 | 1,440,964 |
| 2023-11-06 | $169.50 | $170.88 | $164.13 | $164.33 | $164.33 | 682,241 |
| 2023-11-03 | $166.12 | $173.36 | $164.27 | $169.70 | $169.70 | 1,181,422 |
| 2023-11-02 | $157.82 | $162.57 | $157.82 | $160.31 | $160.31 | 608,805 |
| 2023-11-01 | $145.86 | $156.57 | $143.87 | $156.33 | $156.33 | 762,988 |
| 2023-10-31 | $148.71 | $150.59 | $145.59 | $147.16 | $147.16 | 647,159 |
| 2023-10-30 | $151.86 | $152.33 | $143.81 | $145.84 | $145.84 | 521,992 |
| 2023-10-27 | $153.95 | $155.87 | $146.14 | $150.82 | $150.82 | 529,829 |
| 2023-10-26 | $151.11 | $152.42 | $148.41 | $149.46 | $149.46 | 487,365 |
| 2023-10-25 | $153.13 | $154.76 | $150.95 | $151.60 | $151.60 | 608,732 |
| 2023-10-24 | $149.90 | $158.41 | $149.53 | $156.85 | $156.85 | 586,039 |
| 2023-10-23 | $154.12 | $157.54 | $148.91 | $149.70 | $149.70 | 530,415 |
| 2023-10-20 | $155.69 | $158.24 | $154.09 | $156.15 | $156.15 | 525,781 |
| 2023-10-19 | $157.99 | $160.78 | $155.41 | $157.05 | $157.05 | 631,722 |
| 2023-10-18 | $155.04 | $163.51 | $155.04 | $157.05 | $157.05 | 729,440 |
| 2023-10-17 | $149.32 | $158.57 | $148.11 | $155.35 | $155.35 | 652,334 |
| 2023-10-16 | $150.03 | $153.88 | $146.30 | $150.97 | $150.97 | 530,821 |
| 2023-10-13 | $147.25 | $150.65 | $144.13 | $150.47 | $150.47 | 993,070 |
| 2023-10-12 | $165.99 | $165.99 | $147.68 | $148.00 | $148.00 | 1,389,814 |
| 2023-10-11 | $184.66 | $184.77 | $157.62 | $164.79 | $164.79 | 2,058,164 |
| 2023-10-10 | $176.50 | $187.00 | $175.65 | $185.36 | $185.36 | 513,823 |
| 2023-10-09 | $176.94 | $178.05 | $173.51 | $176.48 | $176.48 | 301,156 |
| 2023-10-06 | $176.84 | $179.21 | $173.00 | $178.83 | $178.83 | 542,949 |
| 2023-10-05 | $185.85 | $188.47 | $175.56 | $177.13 | $177.13 | 751,916 |
| 2023-10-04 | $182.62 | $186.22 | $178.10 | $185.28 | $185.28 | 727,100 |
| 2023-10-03 | $193.74 | $193.74 | $179.65 | $182.44 | $182.44 | 777,767 |
| 2023-10-02 | $198.31 | $200.31 | $193.00 | $194.76 | $194.76 | 553,514 |
| 2023-09-29 | $202.00 | $203.28 | $197.30 | $198.44 | $198.44 | 585,335 |
| 2023-09-28 | $193.30 | $201.21 | $192.93 | $200.38 | $200.38 | 668,380 |
| 2023-09-27 | $188.78 | $193.14 | $186.04 | $192.75 | $192.75 | 794,229 |
| 2023-09-26 | $184.25 | $188.06 | $183.43 | $187.37 | $187.37 | 617,227 |
| 2023-09-25 | $184.58 | $188.13 | $183.10 | $185.07 | $185.07 | 587,591 |
| 2023-09-22 | $193.92 | $193.92 | $184.76 | $185.00 | $185.00 | 748,196 |
| 2023-09-21 | $198.00 | $198.82 | $190.74 | $191.21 | $191.21 | 523,880 |
| 2023-09-20 | $205.94 | $207.06 | $197.73 | $199.81 | $199.81 | 522,340 |
| 2023-09-19 | $208.62 | $209.73 | $202.83 | $203.58 | $203.58 | 730,987 |
| 2023-09-18 | $209.41 | $215.07 | $208.46 | $210.10 | $210.10 | 348,280 |
| 2023-09-15 | $215.94 | $216.64 | $209.08 | $210.91 | $210.91 | 660,842 |
| 2023-09-14 | $217.08 | $220.22 | $212.55 | $215.75 | $215.75 | 516,101 |
| 2023-09-13 | $218.88 | $221.62 | $217.44 | $218.22 | $218.22 | 331,563 |
| 2023-09-12 | $222.60 | $223.20 | $215.69 | $219.51 | $219.51 | 751,348 |
| 2023-09-11 | $228.05 | $231.79 | $223.13 | $223.54 | $223.54 | 669,515 |
| 2023-09-08 | $231.50 | $232.91 | $223.96 | $224.55 | $224.55 | 345,928 |
| 2023-09-07 | $237.02 | $239.88 | $230.00 | $232.98 | $232.98 | 698,395 |
| 2023-09-06 | $235.11 | $242.78 | $232.34 | $240.05 | $240.05 | 484,437 |
| 2023-09-05 | $237.48 | $244.03 | $233.55 | $234.30 | $234.30 | 610,555 |
| 2023-09-01 | $230.45 | $239.39 | $228.38 | $238.86 | $238.86 | 625,633 |
| 2023-08-31 | $235.74 | $239.00 | $226.05 | $226.88 | $226.88 | 649,770 |
| 2023-08-30 | $227.82 | $243.68 | $227.82 | $237.55 | $237.55 | 1,180,439 |
| 2023-08-29 | $218.28 | $227.62 | $217.84 | $227.53 | $227.53 | 439,363 |
| 2023-08-28 | $217.50 | $222.15 | $216.71 | $218.62 | $218.62 | 352,981 |
| 2023-08-25 | $215.74 | $216.14 | $211.75 | $215.53 | $215.53 | 361,412 |
| 2023-08-24 | $212.00 | $218.36 | $211.94 | $215.25 | $215.25 | 684,550 |
| 2023-08-23 | $216.15 | $216.98 | $210.35 | $211.28 | $211.28 | 493,308 |
| 2023-08-22 | $218.20 | $219.45 | $215.99 | $216.00 | $216.00 | 457,513 |
| 2023-08-21 | $216.75 | $220.33 | $216.70 | $218.21 | $218.21 | 623,895 |
| 2023-08-18 | $210.17 | $218.27 | $210.00 | $216.49 | $216.49 | 914,801 |
| 2023-08-17 | $230.94 | $230.94 | $209.41 | $210.92 | $210.92 | 1,420,612 |
| 2023-08-16 | $245.61 | $248.83 | $230.91 | $231.40 | $231.40 | 596,557 |
| 2023-08-15 | $252.97 | $255.27 | $245.76 | $246.46 | $246.46 | 324,647 |
| 2023-08-14 | $242.37 | $251.54 | $240.14 | $251.43 | $251.43 | 451,886 |
| 2023-08-11 | $245.00 | $245.24 | $240.14 | $242.85 | $242.85 | 303,232 |
| 2023-08-10 | $239.90 | $249.90 | $237.21 | $246.75 | $246.75 | 627,168 |
| 2023-08-09 | $245.96 | $252.36 | $237.33 | $240.50 | $240.50 | 607,061 |
| 2023-08-08 | $263.00 | $263.00 | $243.00 | $244.99 | $244.99 | 1,093,149 |
| 2023-08-07 | $277.52 | $277.89 | $264.64 | $265.50 | $265.50 | 558,066 |
| 2023-08-04 | $283.54 | $284.97 | $276.47 | $277.19 | $277.19 | 466,384 |
| 2023-08-03 | $275.32 | $287.96 | $273.52 | $284.23 | $284.23 | 598,376 |
| 2023-08-02 | $291.50 | $291.50 | $272.10 | $277.82 | $277.82 | 943,241 |
| 2023-08-01 | $285.00 | $291.98 | $284.04 | $290.93 | $290.93 | 572,523 |
| 2023-07-31 | $290.47 | $291.00 | $284.64 | $287.81 | $287.81 | 433,542 |
| 2023-07-28 | $286.17 | $292.99 | $285.36 | $288.70 | $288.70 | 457,459 |
| 2023-07-27 | $289.11 | $293.63 | $281.31 | $283.06 | $283.06 | 383,461 |
| 2023-07-26 | $287.00 | $288.62 | $281.89 | $286.86 | $286.86 | 269,091 |
| 2023-07-25 | $288.69 | $295.26 | $285.44 | $288.40 | $288.40 | 526,342 |
| 2023-07-24 | $304.99 | $304.99 | $282.21 | $289.05 | $289.05 | 971,518 |
| 2023-07-21 | $317.36 | $318.56 | $307.05 | $307.35 | $307.35 | 538,279 |
| 2023-07-20 | $318.50 | $323.09 | $315.79 | $318.13 | $318.13 | 323,311 |
| 2023-07-19 | $327.16 | $328.70 | $313.30 | $320.98 | $320.98 | 290,493 |
| 2023-07-18 | $324.18 | $324.84 | $315.83 | $322.11 | $322.11 | 269,855 |
| 2023-07-17 | $326.84 | $327.51 | $324.26 | $325.91 | $325.91 | 149,337 |
| 2023-07-14 | $326.00 | $330.00 | $322.25 | $326.08 | $326.08 | 244,143 |
| 2023-07-13 | $320.65 | $326.54 | $319.25 | $323.44 | $323.44 | 209,697 |
| 2023-07-12 | $314.90 | $320.04 | $313.09 | $317.89 | $317.89 | 264,960 |
| 2023-07-11 | $308.87 | $313.82 | $307.66 | $312.61 | $312.61 | 226,648 |
| 2023-07-10 | $310.42 | $314.92 | $307.98 | $310.78 | $310.78 | 338,764 |
| 2023-07-07 | $306.58 | $313.05 | $306.27 | $311.53 | $311.53 | 257,722 |
| 2023-07-06 | $313.29 | $314.28 | $304.75 | $306.42 | $306.42 | 441,621 |
| 2023-07-05 | $323.17 | $325.02 | $314.02 | $315.47 | $315.47 | 255,629 |
| 2023-07-03 | $322.09 | $323.78 | $317.46 | $319.53 | $319.53 | 160,111 |
| 2023-06-30 | $321.00 | $327.77 | $320.92 | $324.64 | $324.64 | 236,845 |
| 2023-06-29 | $316.05 | $324.19 | $314.00 | $319.20 | $319.20 | 311,240 |
| 2023-06-28 | $309.72 | $318.80 | $309.72 | $316.98 | $316.98 | 343,393 |
| 2023-06-27 | $311.76 | $315.18 | $307.36 | $309.21 | $309.21 | 331,570 |
| 2023-06-26 | $315.87 | $316.81 | $308.34 | $310.88 | $310.88 | 494,816 |
| 2023-06-23 | $315.11 | $323.23 | $313.31 | $315.08 | $315.08 | 3,817,953 |
| 2023-06-22 | $309.06 | $321.34 | $308.21 | $318.01 | $318.01 | 518,598 |
| 2023-06-21 | $313.57 | $317.74 | $307.10 | $308.99 | $308.99 | 309,185 |
| 2023-06-20 | $307.64 | $315.44 | $306.00 | $313.14 | $313.14 | 410,011 |
| 2023-06-16 | $309.41 | $316.00 | $309.36 | $311.40 | $311.40 | 469,242 |
| 2023-06-15 | $307.65 | $312.14 | $304.15 | $305.24 | $305.24 | 304,057 |
| 2023-06-14 | $310.30 | $314.54 | $305.79 | $309.24 | $309.24 | 292,419 |
| 2023-06-13 | $303.16 | $308.65 | $301.49 | $306.19 | $306.19 | 305,218 |
| 2023-06-12 | $309.03 | $310.02 | $301.90 | $303.13 | $303.13 | 292,598 |
| 2023-06-09 | $311.12 | $315.54 | $305.77 | $307.00 | $307.00 | 315,346 |
| 2023-06-08 | $303.78 | $310.11 | $298.01 | $308.82 | $308.82 | 328,334 |
| 2023-06-07 | $314.00 | $315.60 | $297.51 | $302.66 | $302.66 | 500,052 |
| 2023-06-06 | $307.45 | $316.80 | $306.76 | $314.83 | $314.83 | 352,569 |
| 2023-06-05 | $305.69 | $310.38 | $302.07 | $308.59 | $308.59 | 250,065 |
| 2023-06-02 | $306.02 | $310.03 | $298.98 | $309.69 | $309.69 | 362,285 |
| 2023-06-01 | $293.34 | $302.27 | $292.22 | $302.23 | $302.23 | 281,823 |
| 2023-05-31 | $293.94 | $294.28 | $288.88 | $292.49 | $292.49 | 327,175 |
| 2023-05-30 | $295.00 | $300.00 | $292.06 | $293.41 | $293.41 | 218,485 |
| 2023-05-26 | $296.43 | $298.19 | $293.74 | $294.29 | $294.29 | 262,778 |
| 2023-05-25 | $301.08 | $301.08 | $291.94 | $296.53 | $296.53 | 345,511 |
| 2023-05-24 | $297.27 | $302.17 | $294.14 | $299.88 | $299.88 | 328,643 |
| 2023-05-23 | $309.27 | $312.86 | $293.48 | $299.13 | $299.13 | 655,757 |
| 2023-05-22 | $307.52 | $314.36 | $305.42 | $311.39 | $311.39 | 323,352 |
| 2023-05-19 | $304.00 | $310.15 | $301.38 | $308.23 | $308.23 | 598,433 |
| 2023-05-18 | $298.07 | $303.82 | $296.77 | $302.84 | $302.84 | 411,557 |
| 2023-05-17 | $297.38 | $300.00 | $294.69 | $298.01 | $298.01 | 398,591 |
| 2023-05-16 | $293.57 | $298.77 | $290.45 | $298.55 | $298.55 | 275,065 |
| 2023-05-15 | $293.91 | $296.14 | $290.23 | $296.05 | $296.05 | 304,453 |
| 2023-05-12 | $291.72 | $295.36 | $290.13 | $293.89 | $293.89 | 289,328 |
| 2023-05-11 | $287.25 | $292.26 | $287.25 | $291.33 | $291.33 | 397,768 |
| 2023-05-10 | $290.38 | $294.53 | $285.81 | $288.24 | $288.24 | 280,586 |
| 2023-05-09 | $281.73 | $288.57 | $279.66 | $288.25 | $288.25 | 334,079 |
| 2023-05-08 | $277.16 | $282.70 | $274.85 | $282.32 | $282.32 | 306,112 |
| 2023-05-05 | $268.64 | $278.71 | $268.64 | $277.19 | $277.19 | 412,708 |
| 2023-05-04 | $274.22 | $277.30 | $264.30 | $267.15 | $267.15 | 382,973 |
| 2023-05-03 | $270.00 | $278.00 | $262.01 | $275.22 | $275.22 | 759,066 |
| 2023-05-02 | $260.30 | $261.70 | $250.10 | $257.30 | $257.30 | 658,931 |
| 2023-05-01 | $265.92 | $270.04 | $258.55 | $262.09 | $262.09 | 604,433 |
| 2023-04-28 | $265.97 | $269.95 | $263.99 | $267.63 | $267.63 | 305,158 |
| 2023-04-27 | $270.19 | $272.12 | $265.81 | $268.78 | $268.78 | 243,096 |
| 2023-04-26 | $266.05 | $272.28 | $265.02 | $269.64 | $269.64 | 333,733 |
| 2023-04-25 | $273.00 | $274.98 | $266.08 | $266.50 | $266.50 | 305,773 |
| 2023-04-24 | $274.97 | $277.18 | $272.83 | $275.52 | $275.52 | 440,031 |
| 2023-04-21 | $266.00 | $275.07 | $265.52 | $274.95 | $274.95 | 334,288 |
| 2023-04-20 | $262.07 | $270.70 | $262.07 | $264.85 | $264.85 | 306,353 |
| 2023-04-19 | $262.54 | $267.93 | $261.98 | $263.58 | $263.58 | 237,293 |
| 2023-04-18 | $267.69 | $268.04 | $260.90 | $262.49 | $262.49 | 281,207 |
| 2023-04-17 | $260.27 | $266.08 | $260.27 | $265.96 | $265.96 | 305,316 |
| 2023-04-14 | $248.32 | $261.77 | $247.05 | $261.26 | $261.26 | 557,778 |
| 2023-04-13 | $240.34 | $247.10 | $240.34 | $246.97 | $246.97 | 244,733 |
| 2023-04-12 | $241.94 | $243.60 | $238.16 | $238.17 | $238.17 | 209,835 |
| 2023-04-11 | $235.72 | $241.79 | $235.67 | $239.91 | $239.91 | 339,397 |
| 2023-04-10 | $232.55 | $232.82 | $227.46 | $231.77 | $231.77 | 300,645 |
| 2023-04-06 | $228.81 | $237.71 | $227.10 | $234.01 | $234.01 | 432,547 |
| 2023-04-05 | $225.79 | $228.78 | $223.21 | $228.58 | $228.58 | 346,256 |
| 2023-04-04 | $229.59 | $231.16 | $225.52 | $226.52 | $226.52 | 412,683 |
| 2023-04-03 | $234.00 | $234.00 | $224.04 | $227.96 | $227.96 | 670,079 |
| 2023-03-31 | $239.50 | $242.76 | $232.84 | $234.07 | $234.07 | 464,791 |
| 2023-03-30 | $243.97 | $244.58 | $237.82 | $238.00 | $238.00 | 237,855 |
| 2023-03-29 | $242.33 | $246.78 | $239.98 | $242.00 | $242.00 | 349,243 |
| 2023-03-28 | $248.50 | $248.50 | $237.13 | $238.62 | $238.62 | 316,309 |
| 2023-03-27 | $251.73 | $254.32 | $245.40 | $248.50 | $248.50 | 257,418 |
| 2023-03-24 | $235.51 | $250.14 | $234.25 | $248.35 | $248.35 | 570,055 |
| 2023-03-23 | $244.39 | $246.30 | $232.90 | $235.23 | $235.23 | 305,256 |
| 2023-03-22 | $246.80 | $249.83 | $241.92 | $241.92 | $241.92 | 237,684 |
| 2023-03-21 | $250.24 | $251.65 | $244.82 | $248.52 | $248.52 | 352,918 |
| 2023-03-20 | $245.86 | $250.27 | $239.89 | $248.08 | $248.08 | 309,760 |
| 2023-03-17 | $253.35 | $253.35 | $244.34 | $246.85 | $246.85 | 393,994 |
| 2023-03-16 | $239.80 | $253.92 | $238.43 | $253.71 | $253.71 | 437,595 |
| 2023-03-15 | $233.51 | $245.12 | $233.51 | $242.06 | $242.06 | 312,373 |
| 2023-03-14 | $238.84 | $242.88 | $233.35 | $238.64 | $238.64 | 363,111 |
| 2023-03-13 | $227.44 | $242.79 | $224.42 | $234.52 | $234.52 | 468,762 |
| 2023-03-10 | $243.00 | $243.00 | $228.06 | $229.06 | $229.06 | 330,080 |
| 2023-03-09 | $254.17 | $254.40 | $242.68 | $243.07 | $243.07 | 326,094 |
| 2023-03-08 | $257.45 | $259.56 | $245.80 | $253.47 | $253.47 | 439,583 |
| 2023-03-07 | $266.07 | $267.31 | $257.26 | $257.75 | $257.75 | 281,636 |
| 2023-03-06 | $263.41 | $266.89 | $261.76 | $266.07 | $266.07 | 205,769 |
| 2023-03-03 | $261.00 | $265.71 | $258.73 | $264.26 | $264.26 | 223,316 |
| 2023-03-02 | $260.84 | $264.15 | $259.17 | $259.17 | $259.17 | 196,078 |
| 2023-03-01 | $260.50 | $263.96 | $256.96 | $263.81 | $263.81 | 322,725 |
| 2023-02-28 | $263.90 | $271.32 | $258.30 | $259.93 | $259.93 | 369,379 |
| 2023-02-27 | $263.59 | $266.70 | $261.83 | $264.14 | $264.14 | 224,046 |
| 2023-02-24 | $258.87 | $261.85 | $252.35 | $261.41 | $261.41 | 290,441 |
| 2023-02-23 | $265.02 | $269.99 | $263.86 | $264.69 | $264.69 | 305,041 |
| 2023-02-22 | $264.40 | $269.32 | $260.35 | $263.26 | $263.26 | 316,661 |
| 2023-02-21 | $266.33 | $269.29 | $263.73 | $264.79 | $264.79 | 332,934 |
| 2023-02-17 | $271.33 | $274.87 | $265.83 | $268.86 | $268.86 | 330,161 |
| 2023-02-16 | $275.00 | $280.73 | $269.25 | $269.98 | $269.98 | 346,701 |
| 2023-02-15 | $270.80 | $282.31 | $270.44 | $278.01 | $278.01 | 408,906 |
| 2023-02-14 | $268.85 | $276.54 | $267.09 | $270.12 | $270.12 | 410,841 |
| 2023-02-13 | $263.89 | $275.19 | $262.26 | $271.05 | $271.05 | 383,896 |
| 2023-02-10 | $267.99 | $272.39 | $261.55 | $263.16 | $263.16 | 424,478 |
| 2023-02-09 | $271.38 | $276.57 | $264.90 | $268.34 | $268.34 | 517,088 |
| 2023-02-08 | $254.24 | $275.16 | $254.01 | $267.71 | $267.71 | 873,750 |
| 2023-02-07 | $241.61 | $250.64 | $238.83 | $249.58 | $249.58 | 327,321 |
| 2023-02-06 | $250.86 | $251.93 | $240.54 | $243.99 | $243.99 | 315,888 |
| 2023-02-03 | $253.49 | $259.72 | $250.93 | $251.35 | $251.35 | 228,216 |
| 2023-02-02 | $261.00 | $263.56 | $255.32 | $256.94 | $256.94 | 309,173 |
| 2023-02-01 | $251.96 | $259.60 | $251.66 | $257.62 | $257.62 | 282,269 |
| 2023-01-31 | $252.54 | $260.90 | $249.67 | $253.06 | $253.06 | 273,479 |
| 2023-01-30 | $251.89 | $253.08 | $249.44 | $250.80 | $250.80 | 180,049 |
| 2023-01-27 | $252.24 | $255.54 | $250.07 | $253.24 | $253.24 | 113,842 |
| 2023-01-26 | $256.00 | $256.80 | $250.24 | $254.25 | $254.25 | 247,572 |
| 2023-01-25 | $245.66 | $250.19 | $242.34 | $249.79 | $249.79 | 147,952 |
| 2023-01-24 | $250.39 | $257.05 | $248.38 | $249.33 | $249.33 | 181,856 |
| 2023-01-23 | $252.74 | $254.82 | $251.04 | $251.88 | $251.88 | 155,135 |
| 2023-01-20 | $251.53 | $254.11 | $243.31 | $253.18 | $253.18 | 191,440 |
| 2023-01-19 | $251.94 | $254.26 | $248.60 | $248.85 | $248.85 | 247,941 |
| 2023-01-18 | $258.19 | $258.37 | $251.97 | $252.82 | $252.82 | 190,394 |
| 2023-01-17 | $254.26 | $258.49 | $249.39 | $255.63 | $255.63 | 285,701 |
| 2023-01-13 | $244.23 | $257.19 | $244.23 | $256.93 | $256.93 | 191,661 |
| 2023-01-12 | $243.60 | $247.81 | $240.17 | $243.25 | $243.25 | 216,685 |
| 2023-01-11 | $249.36 | $250.00 | $242.78 | $243.86 | $243.86 | 233,755 |
| 2023-01-10 | $240.31 | $249.59 | $240.31 | $248.31 | $248.31 | 228,893 |
| 2023-01-09 | $254.25 | $254.50 | $237.50 | $243.00 | $243.00 | 433,410 |
| 2023-01-06 | $243.25 | $247.21 | $238.61 | $246.59 | $246.59 | 441,615 |
| 2023-01-05 | $251.95 | $251.95 | $242.63 | $242.67 | $242.67 | 258,487 |
| 2023-01-04 | $255.94 | $259.64 | $249.38 | $251.21 | $251.21 | 232,047 |
| 2023-01-03 | $256.00 | $257.44 | $248.49 | $252.99 | $252.99 | 396,498 |
| 2022-12-30 | $249.78 | $253.53 | $246.61 | $251.88 | $251.88 | 160,059 |
| 2022-12-29 | $255.84 | $257.88 | $251.37 | $253.41 | $253.41 | 283,053 |
| 2022-12-28 | $252.56 | $255.11 | $249.47 | $252.03 | $252.03 | 167,481 |
| 2022-12-27 | $257.50 | $258.81 | $252.14 | $252.42 | $252.42 | 140,495 |
| 2022-12-23 | $258.01 | $258.54 | $253.43 | $257.48 | $257.48 | 113,516 |
| 2022-12-22 | $256.34 | $259.97 | $252.62 | $259.57 | $259.57 | 193,913 |
| 2022-12-21 | $256.58 | $262.54 | $256.24 | $259.75 | $259.75 | 268,688 |
| 2022-12-20 | $245.66 | $257.61 | $245.66 | $256.11 | $256.11 | 279,393 |
| 2022-12-19 | $251.72 | $253.32 | $246.20 | $246.48 | $246.48 | 417,036 |
| 2022-12-16 | $245.02 | $256.00 | $240.00 | $253.66 | $253.66 | 569,223 |
| 2022-12-15 | $251.90 | $256.40 | $250.39 | $255.67 | $255.67 | 420,577 |
| 2022-12-14 | $255.22 | $259.24 | $253.95 | $255.87 | $255.87 | 286,963 |
| 2022-12-13 | $249.94 | $260.00 | $247.54 | $256.20 | $256.20 | 500,901 |
| 2022-12-12 | $233.15 | $237.40 | $232.28 | $236.47 | $236.47 | 219,211 |
| 2022-12-09 | $233.58 | $236.37 | $231.73 | $232.27 | $232.27 | 178,950 |
| 2022-12-08 | $231.59 | $240.16 | $227.53 | $235.39 | $235.39 | 282,918 |
| 2022-12-07 | $230.45 | $234.66 | $225.62 | $229.52 | $229.52 | 290,846 |
| 2022-12-06 | $235.98 | $235.98 | $227.68 | $230.92 | $230.92 | 172,715 |
| 2022-12-05 | $239.27 | $240.29 | $233.83 | $234.96 | $234.96 | 274,648 |
| 2022-12-02 | $234.14 | $243.99 | $231.94 | $239.49 | $239.49 | 314,515 |
| 2022-12-01 | $242.01 | $245.48 | $238.97 | $239.68 | $239.68 | 443,065 |
| 2022-11-30 | $232.65 | $241.69 | $229.97 | $241.57 | $241.57 | 451,690 |
| 2022-11-29 | $226.71 | $230.95 | $226.26 | $230.03 | $230.03 | 239,618 |
| 2022-11-28 | $229.56 | $232.67 | $223.37 | $226.12 | $226.12 | 329,988 |
| 2022-11-25 | $227.35 | $231.64 | $227.35 | $230.28 | $230.28 | 73,934 |
| 2022-11-23 | $225.68 | $230.28 | $223.72 | $227.26 | $227.26 | 223,779 |
| 2022-11-22 | $216.03 | $228.05 | $210.43 | $225.01 | $225.01 | 380,380 |
| 2022-11-21 | $211.46 | $219.23 | $211.46 | $214.86 | $214.86 | 228,020 |
| 2022-11-18 | $212.63 | $217.06 | $209.60 | $212.53 | $212.53 | 446,628 |
| 2022-11-17 | $210.32 | $215.11 | $208.60 | $214.01 | $214.01 | 258,445 |
| 2022-11-16 | $211.31 | $215.91 | $210.67 | $215.68 | $215.68 | 313,645 |
| 2022-11-15 | $219.29 | $219.29 | $212.26 | $213.50 | $213.50 | 251,921 |
| 2022-11-14 | $214.57 | $214.94 | $206.41 | $210.67 | $210.67 | 275,690 |
| 2022-11-11 | $216.60 | $229.26 | $211.01 | $215.33 | $215.33 | 601,800 |
| 2022-11-10 | $211.62 | $218.00 | $207.94 | $217.48 | $217.48 | 403,866 |
| 2022-11-09 | $200.71 | $202.45 | $195.67 | $197.61 | $197.61 | 264,663 |
| 2022-11-08 | $207.76 | $208.71 | $198.37 | $202.72 | $202.72 | 223,380 |
| 2022-11-07 | $206.94 | $209.73 | $202.18 | $207.12 | $207.12 | 251,586 |
| 2022-11-04 | $207.69 | $210.22 | $198.38 | $207.48 | $207.48 | 393,504 |
| 2022-11-03 | $204.38 | $215.70 | $203.56 | $204.43 | $204.43 | 455,137 |
| 2022-11-02 | $200.04 | $220.25 | $200.00 | $206.69 | $206.69 | 943,400 |
| 2022-11-01 | $198.25 | $199.98 | $190.61 | $192.26 | $192.26 | 540,776 |
| 2022-10-31 | $186.22 | $197.28 | $183.82 | $194.95 | $194.95 | 863,652 |
| 2022-10-28 | $182.30 | $187.40 | $179.41 | $185.41 | $185.41 | 269,762 |
| 2022-10-27 | $185.04 | $185.04 | $178.68 | $182.18 | $182.18 | 170,970 |
| 2022-10-26 | $181.05 | $188.67 | $181.05 | $183.09 | $183.09 | 223,605 |
| 2022-10-25 | $176.12 | $183.96 | $176.12 | $181.05 | $181.05 | 263,474 |
| 2022-10-24 | $176.52 | $176.52 | $171.32 | $174.59 | $174.59 | 262,517 |
| 2022-10-21 | $173.75 | $176.41 | $169.20 | $175.34 | $175.34 | 186,415 |
| 2022-10-20 | $173.17 | $179.10 | $171.94 | $172.91 | $172.91 | 168,453 |
| 2022-10-19 | $177.13 | $179.26 | $171.67 | $173.13 | $173.13 | 187,978 |
| 2022-10-18 | $181.83 | $185.85 | $176.85 | $179.34 | $179.34 | 326,582 |
| 2022-10-17 | $169.00 | $177.76 | $168.69 | $176.89 | $176.89 | 659,162 |
| 2022-10-14 | $168.12 | $170.67 | $163.02 | $164.02 | $164.02 | 267,169 |
| 2022-10-13 | $160.50 | $168.89 | $159.62 | $166.18 | $166.18 | 357,258 |
| 2022-10-12 | $170.55 | $170.55 | $160.81 | $166.65 | $166.65 | 299,456 |
| 2022-10-11 | $168.31 | $170.78 | $161.93 | $168.98 | $168.98 | 336,609 |
| 2022-10-10 | $171.00 | $172.02 | $163.18 | $168.30 | $168.30 | 234,703 |
| 2022-10-07 | $180.30 | $180.75 | $170.37 | $171.02 | $171.02 | 352,082 |
| 2022-10-06 | $187.76 | $191.09 | $183.88 | $184.13 | $184.13 | 249,415 |
| 2022-10-05 | $187.25 | $189.97 | $182.06 | $189.00 | $189.00 | 243,793 |
| 2022-10-04 | $186.93 | $195.91 | $186.20 | $191.25 | $191.25 | 393,017 |
| 2022-10-03 | $180.36 | $185.13 | $177.29 | $182.43 | $182.43 | 245,089 |
| 2022-09-30 | $176.89 | $184.89 | $176.72 | $177.37 | $177.37 | 183,857 |
| 2022-09-29 | $177.80 | $179.42 | $171.04 | $177.12 | $177.12 | 202,045 |
| 2022-09-28 | $176.62 | $181.54 | $174.39 | $180.16 | $180.16 | 209,053 |
| 2022-09-27 | $176.65 | $177.99 | $172.11 | $174.47 | $174.47 | 206,075 |
| 2022-09-26 | $171.25 | $176.25 | $170.81 | $172.85 | $172.85 | 245,709 |
| 2022-09-23 | $167.94 | $172.23 | $164.49 | $171.59 | $171.59 | 337,869 |
| 2022-09-22 | $179.37 | $179.37 | $166.71 | $170.68 | $170.68 | 414,417 |
| 2022-09-21 | $187.59 | $189.99 | $180.91 | $181.00 | $181.00 | 200,202 |
| 2022-09-20 | $186.32 | $187.60 | $182.74 | $184.32 | $184.32 | 221,201 |
| 2022-09-19 | $188.45 | $189.05 | $182.12 | $188.04 | $188.04 | 260,064 |
| 2022-09-16 | $193.69 | $194.29 | $190.06 | $191.60 | $191.60 | 685,549 |
| 2022-09-15 | $202.50 | $208.62 | $196.88 | $198.45 | $198.45 | 330,319 |
| 2022-09-14 | $200.33 | $207.16 | $199.05 | $205.13 | $205.13 | 222,535 |
| 2022-09-13 | $201.54 | $204.80 | $199.04 | $201.13 | $201.13 | 245,077 |
| 2022-09-12 | $208.22 | $212.12 | $206.39 | $210.92 | $210.92 | 196,617 |
| 2022-09-09 | $197.24 | $208.94 | $197.24 | $208.19 | $208.19 | 513,474 |
| 2022-09-08 | $186.34 | $198.36 | $184.26 | $197.20 | $197.20 | 278,382 |
| 2022-09-07 | $182.67 | $190.91 | $182.10 | $188.74 | $188.74 | 312,536 |
| 2022-09-06 | $186.89 | $190.37 | $181.49 | $182.81 | $182.81 | 295,503 |
| 2022-09-02 | $188.15 | $189.65 | $182.76 | $185.28 | $185.28 | 210,724 |
| 2022-09-01 | $188.66 | $189.78 | $178.44 | $186.06 | $186.06 | 385,328 |
| 2022-08-31 | $197.44 | $200.90 | $190.20 | $191.49 | $191.49 | 316,725 |
| 2022-08-30 | $204.78 | $206.85 | $194.18 | $195.93 | $195.93 | 280,141 |
| 2022-08-29 | $202.27 | $205.52 | $202.04 | $203.73 | $203.73 | 174,805 |
| 2022-08-26 | $212.60 | $214.28 | $202.92 | $205.02 | $205.02 | 158,147 |
| 2022-08-25 | $213.00 | $214.51 | $209.98 | $213.88 | $213.88 | 109,600 |
| 2022-08-24 | $206.53 | $215.37 | $206.53 | $211.85 | $211.85 | 178,803 |
| 2022-08-23 | $207.29 | $211.11 | $205.64 | $207.64 | $207.64 | 135,920 |
| 2022-08-22 | $212.11 | $214.24 | $206.27 | $207.67 | $207.67 | 191,568 |
| 2022-08-19 | $219.67 | $219.67 | $212.55 | $215.13 | $215.13 | 148,094 |
| 2022-08-18 | $216.09 | $222.54 | $214.60 | $221.19 | $221.19 | 163,529 |
| 2022-08-17 | $215.00 | $218.48 | $214.28 | $215.14 | $215.14 | 214,903 |
| 2022-08-16 | $222.64 | $222.64 | $215.00 | $215.46 | $215.46 | 388,690 |
| 2022-08-15 | $220.00 | $226.10 | $217.16 | $223.93 | $223.93 | 421,655 |
| 2022-08-12 | $214.53 | $221.61 | $213.40 | $219.97 | $219.97 | 990,837 |
| 2022-08-11 | $225.00 | $231.41 | $225.00 | $226.46 | $226.46 | 237,992 |
| 2022-08-10 | $216.90 | $223.57 | $214.22 | $223.54 | $223.54 | 191,577 |
| 2022-08-09 | $217.64 | $218.61 | $209.82 | $211.85 | $211.85 | 173,228 |
| 2022-08-08 | $219.21 | $221.52 | $215.61 | $218.15 | $218.15 | 207,049 |
| 2022-08-05 | $213.59 | $223.24 | $212.99 | $217.50 | $217.50 | 306,771 |
| 2022-08-04 | $219.26 | $223.76 | $216.06 | $217.89 | $217.89 | 226,460 |
| 2022-08-03 | $223.25 | $230.40 | $209.17 | $218.27 | $218.27 | 609,832 |
| 2022-08-02 | $205.99 | $220.46 | $205.99 | $216.83 | $216.83 | 436,349 |
| 2022-08-01 | $206.51 | $211.72 | $206.24 | $209.08 | $209.08 | 301,191 |
| 2022-07-29 | $209.07 | $211.20 | $201.37 | $208.99 | $208.99 | 310,872 |
| 2022-07-28 | $212.37 | $212.37 | $204.51 | $208.50 | $208.50 | 175,470 |
| 2022-07-27 | $206.45 | $210.97 | $203.66 | $208.37 | $208.37 | 200,388 |
| 2022-07-26 | $201.95 | $206.76 | $199.33 | $203.93 | $203.93 | 177,387 |
| 2022-07-25 | $203.43 | $203.52 | $199.04 | $200.99 | $200.99 | 140,594 |
| 2022-07-22 | $208.64 | $210.93 | $202.10 | $203.98 | $203.98 | 169,745 |
| 2022-07-21 | $201.84 | $209.07 | $201.50 | $207.50 | $207.50 | 181,180 |
| 2022-07-20 | $201.81 | $207.72 | $201.05 | $204.22 | $204.22 | 188,936 |
| 2022-07-19 | $199.81 | $202.48 | $196.24 | $200.30 | $200.30 | 171,950 |
| 2022-07-18 | $201.84 | $204.39 | $194.79 | $195.37 | $195.37 | 138,870 |
| 2022-07-15 | $201.48 | $202.30 | $194.35 | $199.88 | $199.88 | 182,554 |
| 2022-07-14 | $192.12 | $197.75 | $188.78 | $197.22 | $197.22 | 171,394 |
| 2022-07-13 | $188.52 | $200.11 | $187.39 | $195.13 | $195.13 | 184,170 |
| 2022-07-12 | $193.86 | $199.27 | $188.06 | $193.28 | $193.28 | 217,132 |
| 2022-07-11 | $201.07 | $205.29 | $192.14 | $193.86 | $193.86 | 276,448 |
| 2022-07-08 | $200.34 | $208.77 | $200.06 | $203.36 | $203.36 | 149,066 |
| 2022-07-07 | $202.72 | $210.46 | $201.68 | $203.71 | $203.71 | 184,894 |
| 2022-07-06 | $202.00 | $206.77 | $198.77 | $201.59 | $201.59 | 193,900 |
| 2022-07-05 | $184.62 | $201.71 | $183.88 | $201.01 | $201.01 | 221,646 |
| 2022-07-01 | $183.42 | $190.15 | $182.65 | $189.15 | $189.15 | 175,351 |
| 2022-06-30 | $183.66 | $186.17 | $177.19 | $182.67 | $182.67 | 419,739 |
| 2022-06-29 | $188.60 | $189.44 | $182.35 | $187.79 | $187.79 | 146,756 |
| 2022-06-28 | $202.54 | $202.54 | $187.29 | $188.40 | $188.40 | 180,751 |
| 2022-06-27 | $200.64 | $202.46 | $194.54 | $200.91 | $200.91 | 233,212 |
| 2022-06-24 | $193.68 | $199.97 | $193.17 | $198.29 | $198.29 | 466,664 |
| 2022-06-23 | $182.11 | $191.63 | $181.00 | $191.34 | $191.34 | 283,277 |
| 2022-06-22 | $172.41 | $184.64 | $172.41 | $181.70 | $181.70 | 266,723 |
| 2022-06-21 | $170.88 | $178.25 | $170.55 | $175.58 | $175.58 | 414,587 |
| 2022-06-17 | $164.96 | $167.96 | $160.93 | $166.39 | $166.39 | 513,031 |
| 2022-06-16 | $161.11 | $162.23 | $157.04 | $161.89 | $161.89 | 399,309 |
| 2022-06-15 | $166.14 | $172.74 | $162.01 | $167.53 | $167.53 | 525,233 |
| 2022-06-14 | $173.69 | $173.69 | $160.01 | $163.24 | $163.24 | 421,727 |
| 2022-06-13 | $175.78 | $177.10 | $170.44 | $173.22 | $173.22 | 256,874 |
| 2022-06-10 | $181.35 | $185.83 | $177.43 | $183.87 | $183.87 | 199,018 |
| 2022-06-09 | $187.20 | $190.85 | $185.79 | $186.39 | $186.39 | 148,383 |
| 2022-06-08 | $189.97 | $193.20 | $187.97 | $190.05 | $190.05 | 122,308 |
| 2022-06-07 | $182.98 | $191.96 | $182.72 | $191.74 | $191.74 | 220,468 |
| 2022-06-06 | $180.92 | $185.36 | $178.20 | $184.74 | $184.74 | 291,742 |
| 2022-06-03 | $182.53 | $184.90 | $177.08 | $177.37 | $177.37 | 240,744 |
| 2022-06-02 | $176.28 | $187.60 | $173.75 | $185.35 | $185.35 | 202,380 |
| 2022-06-01 | $178.58 | $180.98 | $170.88 | $174.36 | $174.36 | 200,003 |
| 2022-05-31 | $182.79 | $183.47 | $175.27 | $176.83 | $176.83 | 159,032 |
| 2022-05-27 | $181.05 | $186.11 | $181.05 | $183.92 | $183.92 | 124,533 |
| 2022-05-26 | $174.57 | $179.74 | $173.57 | $178.99 | $178.99 | 244,888 |
| 2022-05-25 | $168.71 | $175.89 | $168.40 | $174.10 | $174.10 | 203,906 |
| 2022-05-24 | $173.15 | $178.15 | $166.39 | $170.14 | $170.14 | 191,838 |
| 2022-05-23 | $177.70 | $179.97 | $173.22 | $177.17 | $177.17 | 167,821 |
| 2022-05-20 | $175.19 | $176.33 | $167.24 | $175.90 | $175.90 | 335,850 |
| 2022-05-19 | $165.54 | $174.67 | $164.09 | $171.72 | $171.72 | 320,367 |
| 2022-05-18 | $169.53 | $173.74 | $165.19 | $167.29 | $167.29 | 217,563 |
| 2022-05-17 | $167.37 | $175.40 | $162.22 | $174.33 | $174.33 | 431,908 |
| 2022-05-16 | $162.34 | $170.31 | $161.98 | $163.69 | $163.69 | 419,827 |
| 2022-05-13 | $159.27 | $169.50 | $157.47 | $165.10 | $165.10 | 490,664 |
| 2022-05-12 | $148.03 | $155.43 | $146.54 | $152.59 | $152.59 | 461,765 |
| 2022-05-11 | $155.44 | $166.71 | $149.57 | $149.93 | $149.93 | 819,276 |
| 2022-05-10 | $150.00 | $156.79 | $142.74 | $154.56 | $154.56 | 704,843 |
| 2022-05-09 | $170.58 | $170.84 | $143.93 | $147.53 | $147.53 | 826,162 |
| 2022-05-06 | $188.00 | $188.70 | $170.13 | $173.71 | $173.71 | 669,778 |
| 2022-05-05 | $202.60 | $203.77 | $179.82 | $188.01 | $188.01 | 543,990 |
| 2022-05-04 | $213.56 | $213.62 | $194.02 | $206.84 | $206.84 | 785,973 |
| 2022-05-03 | $214.67 | $220.77 | $211.44 | $213.56 | $213.56 | 267,094 |
| 2022-05-02 | $206.11 | $217.01 | $202.42 | $216.48 | $216.48 | 364,404 |
| 2022-04-29 | $209.54 | $214.62 | $204.93 | $205.76 | $205.76 | 270,795 |
| 2022-04-28 | $212.42 | $212.42 | $199.66 | $211.29 | $211.29 | 302,890 |
| 2022-04-27 | $218.43 | $221.10 | $207.60 | $209.22 | $209.22 | 250,164 |
| 2022-04-26 | $225.38 | $229.11 | $218.85 | $219.48 | $219.48 | 315,932 |
| 2022-04-25 | $222.51 | $232.00 | $221.51 | $228.65 | $228.65 | 246,820 |
| 2022-04-22 | $237.55 | $237.55 | $222.47 | $223.87 | $223.87 | 322,171 |
| 2022-04-21 | $256.88 | $258.40 | $238.14 | $238.73 | $238.73 | 220,800 |
| 2022-04-20 | $258.71 | $259.89 | $253.70 | $253.87 | $253.87 | 192,486 |
| 2022-04-19 | $245.66 | $257.20 | $245.03 | $256.83 | $256.83 | 243,216 |
| 2022-04-18 | $245.61 | $253.76 | $239.05 | $245.65 | $245.65 | 320,362 |
| 2022-04-14 | $260.89 | $260.89 | $244.37 | $246.04 | $246.04 | 321,586 |
| 2022-04-13 | $258.15 | $266.14 | $256.85 | $260.87 | $260.87 | 194,655 |
| 2022-04-12 | $260.58 | $263.93 | $251.69 | $255.20 | $255.20 | 209,319 |
| 2022-04-11 | $250.89 | $257.59 | $248.39 | $255.88 | $255.88 | 172,322 |
| 2022-04-08 | $251.54 | $256.46 | $245.11 | $254.08 | $254.08 | 148,607 |
| 2022-04-07 | $256.06 | $258.90 | $249.17 | $254.45 | $254.45 | 174,190 |
| 2022-04-06 | $255.99 | $258.60 | $250.00 | $256.22 | $256.22 | 218,223 |
| 2022-04-05 | $263.69 | $268.73 | $260.17 | $262.12 | $262.12 | 217,026 |
| 2022-04-04 | $266.84 | $272.04 | $259.27 | $264.07 | $264.07 | 216,894 |
| 2022-04-01 | $259.46 | $270.22 | $255.99 | $266.60 | $266.60 | 423,586 |
| 2022-03-31 | $257.46 | $262.15 | $256.07 | $256.69 | $256.69 | 420,570 |
| 2022-03-30 | $259.72 | $263.83 | $255.64 | $258.00 | $258.00 | 245,050 |
| 2022-03-29 | $250.00 | $262.71 | $248.25 | $261.91 | $261.91 | 491,630 |
| 2022-03-28 | $246.42 | $250.01 | $242.25 | $249.58 | $249.58 | 166,893 |
| 2022-03-25 | $248.62 | $250.17 | $242.87 | $246.02 | $246.02 | 209,805 |
| 2022-03-24 | $237.83 | $248.23 | $232.17 | $248.00 | $248.00 | 175,212 |
| 2022-03-23 | $241.51 | $248.28 | $235.10 | $237.50 | $237.50 | 233,604 |
| 2022-03-22 | $232.52 | $246.20 | $232.52 | $244.55 | $244.55 | 185,948 |
| 2022-03-21 | $234.02 | $236.22 | $229.23 | $232.29 | $232.29 | 104,587 |
| 2022-03-18 | $235.15 | $244.72 | $235.15 | $236.67 | $236.67 | 280,450 |
| 2022-03-17 | $221.29 | $233.25 | $219.74 | $233.01 | $233.01 | 144,770 |
| 2022-03-16 | $211.37 | $224.97 | $211.37 | $224.47 | $224.47 | 210,237 |
| 2022-03-15 | $199.24 | $207.52 | $196.30 | $207.41 | $207.41 | 163,548 |
| 2022-03-14 | $213.96 | $214.39 | $194.67 | $198.02 | $198.02 | 318,108 |
| 2022-03-11 | $225.94 | $228.20 | $212.72 | $213.95 | $213.95 | 222,894 |
| 2022-03-10 | $223.68 | $225.81 | $217.11 | $222.98 | $222.98 | 132,206 |
| 2022-03-09 | $226.61 | $233.98 | $224.39 | $230.31 | $230.31 | 178,585 |
| 2022-03-08 | $222.02 | $227.96 | $215.01 | $221.96 | $221.96 | 155,945 |
| 2022-03-07 | $234.78 | $235.37 | $223.22 | $223.66 | $223.66 | 228,418 |
| 2022-03-04 | $238.84 | $238.84 | $229.77 | $233.83 | $233.83 | 163,637 |
| 2022-03-03 | $248.85 | $249.99 | $236.57 | $238.80 | $238.80 | 172,690 |
| 2022-03-02 | $245.20 | $249.64 | $240.20 | $248.53 | $248.53 | 205,943 |
| 2022-03-01 | $243.45 | $249.50 | $241.08 | $242.30 | $242.30 | 338,399 |
| 2022-02-28 | $239.00 | $246.39 | $233.22 | $244.06 | $244.06 | 253,651 |
| 2022-02-25 | $234.75 | $239.24 | $228.57 | $238.96 | $238.96 | 213,035 |
| 2022-02-24 | $206.61 | $235.93 | $206.58 | $234.62 | $234.62 | 300,010 |
| 2022-02-23 | $221.67 | $225.54 | $210.65 | $212.07 | $212.07 | 260,985 |
| 2022-02-22 | $216.21 | $224.83 | $213.38 | $220.05 | $220.05 | 236,260 |
| 2022-02-18 | $226.59 | $229.18 | $213.01 | $218.23 | $218.23 | 289,881 |
| 2022-02-17 | $242.53 | $242.80 | $226.59 | $226.59 | $226.59 | 325,468 |
| 2022-02-16 | $232.92 | $242.00 | $225.71 | $241.39 | $241.39 | 276,415 |
| 2022-02-15 | $229.83 | $235.66 | $227.52 | $233.77 | $233.77 | 236,147 |
| 2022-02-14 | $226.38 | $231.17 | $222.19 | $224.92 | $224.92 | 236,406 |
| 2022-02-11 | $236.32 | $239.54 | $223.59 | $227.53 | $227.53 | 235,752 |
| 2022-02-10 | $229.53 | $240.51 | $225.00 | $234.81 | $234.81 | 285,111 |
| 2022-02-09 | $240.00 | $246.25 | $230.40 | $238.38 | $238.38 | 619,659 |
| 2022-02-08 | $224.56 | $236.89 | $224.56 | $233.71 | $233.71 | 416,891 |
| 2022-02-07 | $222.38 | $232.79 | $222.38 | $226.21 | $226.21 | 376,165 |
| 2022-02-04 | $211.38 | $226.43 | $209.88 | $223.00 | $223.00 | 310,425 |
| 2022-02-03 | $214.72 | $219.43 | $212.13 | $213.12 | $213.12 | 222,705 |
| 2022-02-02 | $221.96 | $223.88 | $216.03 | $219.50 | $219.50 | 245,593 |
| 2022-02-01 | $222.52 | $227.12 | $218.34 | $222.69 | $222.69 | 306,852 |
| 2022-01-31 | $208.95 | $223.97 | $207.94 | $221.29 | $221.29 | 316,156 |
| 2022-01-28 | $196.58 | $208.78 | $189.24 | $208.00 | $208.00 | 292,157 |
| 2022-01-27 | $201.50 | $204.53 | $193.91 | $195.16 | $195.16 | 251,672 |
| 2022-01-26 | $198.93 | $206.94 | $194.60 | $198.03 | $198.03 | 387,660 |
| 2022-01-25 | $204.33 | $207.27 | $191.16 | $193.94 | $193.94 | 423,985 |
| 2022-01-24 | $202.18 | $211.48 | $192.00 | $210.52 | $210.52 | 384,400 |
| 2022-01-21 | $210.59 | $212.52 | $204.03 | $206.68 | $206.68 | 220,227 |
| 2022-01-20 | $219.62 | $226.67 | $211.31 | $212.18 | $212.18 | 175,165 |
| 2022-01-19 | $220.95 | $225.06 | $212.95 | $216.54 | $216.54 | 191,834 |
| 2022-01-18 | $233.94 | $236.43 | $220.92 | $220.93 | $220.93 | 385,554 |
| 2022-01-14 | $233.95 | $240.23 | $229.13 | $237.54 | $237.54 | 424,151 |
| 2022-01-13 | $235.38 | $238.73 | $227.99 | $235.55 | $235.55 | 270,307 |
| 2022-01-12 | $235.38 | $244.07 | $232.42 | $234.27 | $234.27 | 233,454 |
| 2022-01-11 | $222.98 | $232.79 | $220.93 | $232.65 | $232.65 | 215,721 |
| 2022-01-10 | $225.00 | $228.14 | $212.52 | $227.56 | $227.56 | 276,281 |
| 2022-01-07 | $237.01 | $239.50 | $225.34 | $228.72 | $228.72 | 238,134 |
| 2022-01-06 | $234.42 | $250.51 | $234.31 | $237.72 | $237.72 | 305,520 |
| 2022-01-05 | $242.00 | $255.96 | $232.63 | $237.12 | $237.12 | 543,468 |
| 2022-01-04 | $240.00 | $240.00 | $228.66 | $232.65 | $232.65 | 176,964 |
| 2022-01-03 | $230.60 | $238.50 | $224.00 | $237.97 | $237.97 | 152,375 |
| 2021-12-31 | $229.54 | $235.60 | $228.43 | $230.06 | $230.06 | 163,228 |
| 2021-12-30 | $228.12 | $234.98 | $227.32 | $230.24 | $230.24 | 115,933 |
| 2021-12-29 | $228.54 | $230.53 | $221.87 | $227.92 | $227.92 | 88,897 |
| 2021-12-28 | $235.02 | $235.02 | $224.50 | $229.31 | $229.31 | 189,857 |
| 2021-12-27 | $240.00 | $240.00 | $234.05 | $235.36 | $235.36 | 121,039 |
| 2021-12-23 | $236.20 | $240.00 | $234.01 | $239.18 | $239.18 | 189,116 |
| 2021-12-22 | $220.90 | $235.47 | $218.65 | $235.37 | $235.37 | 382,036 |
| 2021-12-21 | $212.04 | $220.39 | $208.70 | $220.13 | $220.13 | 255,999 |
| 2021-12-20 | $207.86 | $212.45 | $198.01 | $207.99 | $207.99 | 282,526 |
| 2021-12-17 | $209.68 | $214.93 | $201.97 | $213.68 | $213.68 | 428,796 |
| 2021-12-16 | $218.43 | $219.63 | $206.15 | $208.14 | $208.14 | 157,066 |
| 2021-12-15 | $213.31 | $217.33 | $202.96 | $216.40 | $216.40 | 256,618 |
| 2021-12-14 | $217.87 | $221.94 | $210.67 | $213.37 | $213.37 | 286,550 |
| 2021-12-13 | $221.00 | $223.99 | $216.14 | $221.08 | $221.08 | 192,056 |
| 2021-12-10 | $220.28 | $225.39 | $217.21 | $220.01 | $220.01 | 246,108 |
| 2021-12-09 | $231.09 | $233.61 | $218.88 | $219.49 | $219.49 | 202,644 |
| 2021-12-08 | $226.00 | $235.25 | $217.06 | $232.41 | $232.41 | 251,200 |
| 2021-12-07 | $214.95 | $225.35 | $211.20 | $224.30 | $224.30 | 387,654 |
| 2021-12-06 | $207.94 | $214.95 | $203.95 | $212.51 | $212.51 | 371,606 |
| 2021-12-03 | $224.75 | $224.75 | $205.75 | $207.57 | $207.57 | 258,191 |
| 2021-12-02 | $226.40 | $232.60 | $219.54 | $222.98 | $222.98 | 393,681 |
| 2021-12-01 | $227.25 | $233.18 | $221.36 | $225.17 | $225.17 | 295,303 |
| 2021-11-30 | $227.00 | $231.13 | $220.87 | $223.27 | $223.27 | 192,001 |
| 2021-11-29 | $234.37 | $236.49 | $225.71 | $226.64 | $226.64 | 164,787 |
| 2021-11-26 | $239.00 | $241.05 | $227.70 | $228.73 | $228.73 | 207,224 |
| 2021-11-24 | $240.98 | $246.00 | $236.86 | $244.38 | $244.38 | 146,087 |
| 2021-11-23 | $253.71 | $256.06 | $238.87 | $244.15 | $244.15 | 269,606 |
| 2021-11-22 | $264.25 | $264.47 | $254.81 | $255.74 | $255.74 | 183,159 |
| 2021-11-19 | $265.19 | $267.51 | $261.75 | $263.30 | $263.30 | 93,368 |
| 2021-11-18 | $271.91 | $274.51 | $264.52 | $265.50 | $265.50 | 141,544 |
| 2021-11-17 | $276.36 | $283.15 | $270.74 | $271.85 | $271.85 | 101,226 |
| 2021-11-16 | $277.15 | $284.33 | $274.02 | $276.84 | $276.84 | 159,063 |
| 2021-11-15 | $278.49 | $283.67 | $275.70 | $277.65 | $277.65 | 190,288 |
| 2021-11-12 | $276.96 | $280.42 | $271.78 | $279.11 | $279.11 | 110,907 |
| 2021-11-11 | $270.28 | $274.44 | $267.44 | $274.16 | $274.16 | 78,065 |
| 2021-11-10 | $276.33 | $280.58 | $261.56 | $269.18 | $269.18 | 203,581 |
| 2021-11-09 | $280.59 | $283.49 | $275.19 | $278.24 | $278.24 | 107,758 |
| 2021-11-08 | $277.70 | $285.54 | $274.95 | $280.17 | $280.17 | 182,127 |
| 2021-11-05 | $277.27 | $282.53 | $274.26 | $276.39 | $276.39 | 189,724 |
| 2021-11-04 | $270.65 | $286.29 | $270.65 | $278.59 | $278.59 | 175,521 |
| 2021-11-03 | $274.08 | $285.00 | $258.44 | $268.93 | $268.93 | 697,048 |
| 2021-11-02 | $266.35 | $280.00 | $262.05 | $272.67 | $272.67 | 391,727 |
| 2021-11-01 | $269.32 | $271.48 | $264.18 | $265.50 | $265.50 | 259,017 |
| 2021-10-29 | $259.00 | $272.15 | $256.29 | $269.58 | $269.58 | 239,774 |
| 2021-10-28 | $260.26 | $264.15 | $258.48 | $259.94 | $259.94 | 162,951 |
| 2021-10-27 | $263.16 | $267.51 | $258.21 | $259.09 | $259.09 | 156,373 |
| 2021-10-26 | $263.53 | $269.78 | $260.00 | $264.59 | $264.59 | 125,482 |
| 2021-10-25 | $263.72 | $266.21 | $259.81 | $260.71 | $260.71 | 96,032 |
| 2021-10-22 | $256.20 | $265.50 | $254.27 | $264.03 | $264.03 | 203,359 |
| 2021-10-21 | $251.03 | $257.53 | $250.45 | $256.59 | $256.59 | 86,169 |
| 2021-10-20 | $253.17 | $256.87 | $249.67 | $251.54 | $251.54 | 87,972 |
| 2021-10-19 | $249.48 | $253.51 | $246.16 | $250.51 | $250.51 | 138,848 |
| 2021-10-18 | $244.22 | $249.86 | $242.59 | $247.76 | $247.76 | 108,880 |
| 2021-10-15 | $248.06 | $249.42 | $243.43 | $245.18 | $245.18 | 244,723 |
| 2021-10-14 | $240.64 | $244.80 | $239.62 | $244.68 | $244.68 | 138,910 |
| 2021-10-13 | $242.66 | $243.51 | $237.74 | $238.07 | $238.07 | 67,730 |
| 2021-10-12 | $236.36 | $244.64 | $233.58 | $239.89 | $239.89 | 139,052 |
| 2021-10-11 | $231.32 | $238.17 | $230.71 | $233.47 | $233.47 | 156,494 |
| 2021-10-08 | $246.17 | $246.17 | $229.27 | $231.04 | $231.04 | 165,249 |
| 2021-10-07 | $243.70 | $247.81 | $242.03 | $245.29 | $245.29 | 143,575 |
| 2021-10-06 | $232.94 | $240.85 | $232.94 | $240.82 | $240.82 | 108,622 |
| 2021-10-05 | $233.74 | $240.44 | $231.33 | $235.53 | $235.53 | 177,233 |
| 2021-10-04 | $238.25 | $238.25 | $227.62 | $235.18 | $235.18 | 100,017 |
| 2021-10-01 | $233.11 | $241.29 | $227.95 | $239.01 | $239.01 | 185,082 |
| 2021-09-30 | $225.87 | $236.63 | $221.99 | $232.88 | $232.88 | 240,624 |
| 2021-09-29 | $228.84 | $228.97 | $222.77 | $224.12 | $224.12 | 137,597 |
| 2021-09-28 | $237.34 | $237.34 | $222.73 | $227.73 | $227.73 | 236,766 |
| 2021-09-27 | $247.02 | $247.02 | $235.58 | $239.88 | $239.88 | 211,130 |
| 2021-09-24 | $251.49 | $253.14 | $245.75 | $247.06 | $247.06 | 228,806 |
| 2021-09-23 | $259.70 | $264.40 | $251.12 | $251.95 | $251.95 | 277,742 |
| 2021-09-22 | $255.06 | $259.66 | $244.66 | $258.39 | $258.39 | 268,368 |
| 2021-09-21 | $251.49 | $258.58 | $248.13 | $258.58 | $258.58 | 272,865 |
| 2021-09-20 | $246.00 | $250.06 | $243.53 | $249.36 | $249.36 | 499,768 |
| 2021-09-17 | $245.03 | $250.06 | $241.63 | $249.26 | $249.26 | 449,662 |
| 2021-09-16 | $236.85 | $244.55 | $234.11 | $244.23 | $244.23 | 192,045 |
| 2021-09-15 | $235.10 | $237.26 | $230.61 | $235.82 | $235.82 | 149,818 |
| 2021-09-14 | $236.94 | $244.93 | $232.55 | $235.10 | $235.10 | 195,662 |
| 2021-09-13 | $236.32 | $237.69 | $229.65 | $234.75 | $234.75 | 125,022 |
| 2021-09-10 | $234.25 | $239.61 | $231.79 | $237.11 | $237.11 | 197,364 |
| 2021-09-09 | $238.32 | $241.00 | $232.45 | $232.45 | $232.45 | 138,464 |
| 2021-09-08 | $235.70 | $243.23 | $232.66 | $236.91 | $236.91 | 237,074 |
| 2021-09-07 | $237.00 | $238.34 | $230.18 | $234.99 | $234.99 | 169,079 |
| 2021-09-03 | $236.21 | $240.61 | $235.17 | $237.04 | $237.04 | 181,762 |
| 2021-09-02 | $225.00 | $235.75 | $225.00 | $235.53 | $235.53 | 211,853 |
| 2021-09-01 | $225.21 | $226.34 | $222.15 | $224.27 | $224.27 | 189,186 |
| 2021-08-31 | $223.72 | $227.80 | $222.90 | $223.56 | $223.56 | 202,299 |
| 2021-08-30 | $221.00 | $223.25 | $219.64 | $222.36 | $222.36 | 248,519 |
| 2021-08-27 | $217.76 | $220.74 | $213.88 | $219.64 | $219.64 | 227,030 |
| 2021-08-26 | $215.48 | $219.89 | $214.26 | $216.87 | $216.87 | 153,336 |
| 2021-08-25 | $216.22 | $220.46 | $214.49 | $215.59 | $215.59 | 133,031 |
| 2021-08-24 | $213.41 | $221.44 | $208.11 | $218.13 | $218.13 | 255,898 |
| 2021-08-23 | $212.92 | $216.05 | $209.07 | $211.59 | $211.59 | 147,244 |
| 2021-08-20 | $204.27 | $213.56 | $203.66 | $212.73 | $212.73 | 219,739 |
| 2021-08-19 | $205.00 | $209.81 | $202.72 | $204.77 | $204.77 | 182,483 |
| 2021-08-18 | $205.43 | $213.18 | $201.79 | $206.74 | $206.74 | 236,372 |
| 2021-08-17 | $195.17 | $205.45 | $195.17 | $204.48 | $204.48 | 224,415 |
| 2021-08-16 | $189.00 | $198.37 | $187.61 | $197.12 | $197.12 | 213,471 |
| 2021-08-13 | $190.96 | $193.50 | $187.02 | $188.73 | $188.73 | 123,087 |
| 2021-08-12 | $186.00 | $196.69 | $182.21 | $192.02 | $192.02 | 277,704 |
| 2021-08-11 | $187.35 | $188.47 | $178.41 | $185.81 | $185.81 | 305,112 |
| 2021-08-10 | $207.33 | $207.33 | $184.87 | $188.03 | $188.03 | 350,038 |
| 2021-08-09 | $214.21 | $214.21 | $204.82 | $207.22 | $207.22 | 318,625 |
| 2021-08-06 | $214.91 | $216.00 | $209.97 | $213.74 | $213.74 | 181,692 |
| 2021-08-05 | $210.00 | $215.45 | $207.63 | $214.96 | $214.96 | 294,795 |
| 2021-08-04 | $208.87 | $221.94 | $208.49 | $211.00 | $211.00 | 1,129,431 |
| 2021-08-03 | $185.88 | $188.85 | $180.20 | $187.00 | $187.00 | 288,810 |
| 2021-08-02 | $182.90 | $190.38 | $182.79 | $186.82 | $186.82 | 377,582 |
| 2021-07-30 | $177.47 | $183.53 | $177.47 | $183.16 | $183.16 | 259,870 |
| 2021-07-29 | $178.51 | $185.94 | $177.26 | $178.78 | $178.78 | 152,072 |
| 2021-07-28 | $172.70 | $180.94 | $172.56 | $178.55 | $178.55 | 146,357 |
| 2021-07-27 | $172.26 | $172.26 | $165.39 | $170.39 | $170.39 | 171,910 |
| 2021-07-26 | $178.64 | $180.01 | $172.14 | $173.74 | $173.74 | 155,501 |
| 2021-07-23 | $177.62 | $178.99 | $174.54 | $178.72 | $178.72 | 136,702 |
| 2021-07-22 | $180.03 | $180.05 | $173.01 | $176.75 | $176.75 | 155,297 |
| 2021-07-21 | $171.33 | $180.03 | $168.82 | $179.16 | $179.16 | 327,526 |
| 2021-07-20 | $159.71 | $173.06 | $159.18 | $170.00 | $170.00 | 1,287,805 |
| 2021-07-19 | $176.29 | $179.71 | $174.99 | $176.25 | $176.25 | 229,173 |
| 2021-07-16 | $176.20 | $181.44 | $172.71 | $180.26 | $180.26 | 139,690 |
| 2021-07-15 | $175.50 | $178.00 | $172.08 | $174.22 | $174.22 | 292,000 |
| 2021-07-14 | $179.28 | $181.98 | $174.51 | $175.58 | $175.58 | 541,228 |
| 2021-07-13 | $183.59 | $189.01 | $183.59 | $187.70 | $187.70 | 186,062 |
| 2021-07-12 | $184.57 | $188.99 | $184.35 | $185.20 | $185.20 | 232,641 |
| 2021-07-09 | $181.60 | $186.19 | $179.76 | $185.73 | $185.73 | 161,829 |
| 2021-07-08 | $174.93 | $181.37 | $172.40 | $179.59 | $179.59 | 303,161 |
| 2021-07-07 | $185.85 | $188.18 | $177.78 | $178.09 | $178.09 | 243,740 |
| 2021-07-06 | $201.82 | $201.82 | $179.38 | $186.48 | $186.48 | 551,752 |
| 2021-07-02 | $201.00 | $203.27 | $197.14 | $201.82 | $201.82 | 218,456 |
| 2021-07-01 | $195.00 | $199.17 | $194.42 | $198.33 | $198.33 | 221,193 |
| 2021-06-30 | $194.30 | $195.15 | $190.78 | $193.26 | $193.26 | 104,397 |
| 2021-06-29 | $197.85 | $198.21 | $194.46 | $195.31 | $195.31 | 147,040 |
| 2021-06-28 | $200.31 | $200.90 | $194.86 | $196.69 | $196.69 | 170,744 |
| 2021-06-25 | $197.20 | $201.52 | $193.99 | $198.20 | $198.20 | 269,027 |
| 2021-06-24 | $200.29 | $201.09 | $195.31 | $196.28 | $196.28 | 146,192 |
| 2021-06-23 | $195.16 | $200.00 | $193.40 | $198.70 | $198.70 | 175,836 |
| 2021-06-22 | $188.64 | $196.14 | $187.12 | $195.59 | $195.59 | 208,502 |
| 2021-06-21 | $186.09 | $190.87 | $179.38 | $188.76 | $188.76 | 134,776 |
| 2021-06-18 | $186.62 | $190.25 | $183.88 | $185.93 | $185.93 | 392,660 |
| 2021-06-17 | $183.74 | $192.41 | $183.74 | $189.65 | $189.65 | 116,301 |
| 2021-06-16 | $187.40 | $187.42 | $182.89 | $186.15 | $186.15 | 186,216 |
| 2021-06-15 | $189.10 | $189.61 | $182.63 | $187.42 | $187.42 | 187,112 |
| 2021-06-14 | $185.00 | $191.22 | $184.32 | $188.29 | $188.29 | 261,882 |
| 2021-06-11 | $172.60 | $184.47 | $172.60 | $183.10 | $183.10 | 365,694 |
| 2021-06-10 | $165.59 | $174.63 | $164.67 | $172.38 | $172.38 | 241,989 |
| 2021-06-09 | $170.00 | $171.84 | $166.77 | $167.25 | $167.25 | 204,214 |
| 2021-06-08 | $173.73 | $173.73 | $164.09 | $168.12 | $168.12 | 302,079 |
| 2021-06-07 | $164.96 | $173.94 | $164.96 | $172.47 | $172.47 | 247,069 |
| 2021-06-04 | $167.73 | $169.64 | $164.31 | $164.93 | $164.93 | 289,419 |
| 2021-06-03 | $168.40 | $171.11 | $160.94 | $165.83 | $165.83 | 668,061 |
| 2021-06-02 | $184.07 | $184.07 | $170.76 | $170.98 | $170.98 | 333,250 |
| 2021-06-01 | $194.61 | $197.45 | $182.72 | $184.76 | $184.76 | 167,789 |
| 2021-05-28 | $195.21 | $197.89 | $193.27 | $194.30 | $194.30 | 164,507 |
| 2021-05-27 | $189.43 | $194.87 | $186.69 | $192.94 | $192.94 | 166,217 |
| 2021-05-26 | $188.00 | $192.02 | $186.39 | $189.51 | $189.51 | 166,547 |
| 2021-05-25 | $183.46 | $189.39 | $181.85 | $188.15 | $188.15 | 236,747 |
| 2021-05-24 | $178.76 | $183.33 | $177.43 | $181.89 | $181.89 | 249,898 |
| 2021-05-21 | $186.60 | $187.56 | $178.02 | $178.02 | $178.02 | 188,158 |
| 2021-05-20 | $177.78 | $178.98 | $173.64 | $177.54 | $177.54 | 212,501 |
| 2021-05-19 | $170.97 | $177.33 | $168.21 | $176.30 | $176.30 | 211,380 |
| 2021-05-18 | $169.21 | $179.88 | $168.11 | $175.30 | $175.30 | 331,140 |
| 2021-05-17 | $168.75 | $171.52 | $164.91 | $168.43 | $168.43 | 209,807 |
| 2021-05-14 | $168.07 | $175.31 | $164.80 | $171.16 | $171.16 | 300,017 |
| 2021-05-13 | $173.58 | $176.33 | $160.02 | $166.63 | $166.63 | 293,860 |
| 2021-05-12 | $177.01 | $180.34 | $170.40 | $170.93 | $170.93 | 306,325 |
| 2021-05-11 | $173.86 | $184.97 | $173.76 | $179.79 | $179.79 | 308,377 |
| 2021-05-10 | $192.82 | $192.82 | $175.27 | $179.89 | $179.89 | 491,439 |
| 2021-05-07 | $194.05 | $199.67 | $192.37 | $194.60 | $194.60 | 266,491 |
| 2021-05-06 | $196.02 | $197.19 | $183.23 | $191.60 | $191.60 | 446,192 |
| 2021-05-05 | $215.00 | $218.43 | $194.17 | $197.88 | $197.88 | 666,100 |
| 2021-05-04 | $234.01 | $234.13 | $221.91 | $226.53 | $226.53 | 247,734 |
| 2021-05-03 | $238.78 | $241.45 | $233.80 | $235.48 | $235.48 | 172,802 |
| 2021-04-30 | $236.25 | $244.89 | $233.96 | $236.82 | $236.82 | 204,080 |
| 2021-04-29 | $243.48 | $243.72 | $235.22 | $240.68 | $240.68 | 117,981 |
| 2021-04-28 | $235.64 | $244.59 | $234.73 | $242.23 | $242.23 | 220,275 |
| 2021-04-27 | $240.60 | $240.91 | $233.43 | $237.99 | $237.99 | 111,314 |
| 2021-04-26 | $228.68 | $242.00 | $227.28 | $241.15 | $241.15 | 178,378 |
| 2021-04-23 | $229.69 | $232.14 | $225.61 | $227.68 | $227.68 | 126,046 |
| 2021-04-22 | $232.08 | $233.87 | $223.83 | $228.13 | $228.13 | 141,754 |
| 2021-04-21 | $218.34 | $230.63 | $217.53 | $229.50 | $229.50 | 100,535 |
| 2021-04-20 | $221.44 | $223.00 | $215.00 | $219.60 | $219.60 | 111,752 |
| 2021-04-19 | $229.42 | $229.42 | $220.18 | $222.71 | $222.71 | 138,191 |
| 2021-04-16 | $235.00 | $235.00 | $226.24 | $231.46 | $231.46 | 157,812 |
| 2021-04-15 | $228.04 | $234.00 | $225.09 | $233.40 | $233.40 | 150,827 |
| 2021-04-14 | $222.01 | $226.30 | $222.00 | $224.67 | $224.67 | 166,719 |
| 2021-04-13 | $218.88 | $222.63 | $215.00 | $221.22 | $221.22 | 137,508 |
| 2021-04-12 | $218.40 | $218.81 | $210.61 | $217.54 | $217.54 | 179,220 |
| 2021-04-09 | $211.76 | $218.71 | $210.68 | $218.45 | $218.45 | 167,037 |
| 2021-04-08 | $206.90 | $213.29 | $205.74 | $211.18 | $211.18 | 116,486 |
| 2021-04-07 | $206.67 | $209.23 | $202.52 | $204.11 | $204.11 | 116,478 |
| 2021-04-06 | $205.02 | $209.19 | $204.80 | $206.88 | $206.88 | 117,371 |
| 2021-04-05 | $210.38 | $212.14 | $200.43 | $204.72 | $204.72 | 178,144 |
| 2021-04-01 | $210.75 | $217.04 | $204.71 | $207.88 | $207.88 | 270,520 |
| 2021-03-31 | $199.40 | $208.45 | $199.31 | $206.99 | $206.99 | 269,033 |
| 2021-03-30 | $188.36 | $197.04 | $185.16 | $196.20 | $196.20 | 193,736 |
| 2021-03-29 | $192.83 | $193.77 | $187.11 | $188.72 | $188.72 | 180,599 |
| 2021-03-26 | $199.46 | $199.98 | $187.15 | $193.98 | $193.98 | 154,705 |
| 2021-03-25 | $190.12 | $199.45 | $186.80 | $198.22 | $198.22 | 221,672 |
| 2021-03-24 | $204.82 | $204.82 | $192.80 | $193.40 | $193.40 | 287,481 |
| 2021-03-23 | $205.21 | $207.70 | $200.38 | $200.46 | $200.46 | 247,686 |
| 2021-03-22 | $206.73 | $210.98 | $203.77 | $207.37 | $207.37 | 193,009 |
| 2021-03-19 | $203.61 | $209.27 | $199.57 | $204.61 | $204.61 | 351,959 |
| 2021-03-18 | $219.48 | $220.40 | $201.06 | $201.33 | $201.33 | 276,624 |
| 2021-03-17 | $212.47 | $224.36 | $210.17 | $222.67 | $222.67 | 209,430 |
| 2021-03-16 | $220.00 | $224.13 | $212.33 | $216.64 | $216.64 | 232,244 |
| 2021-03-15 | $217.51 | $219.44 | $213.03 | $218.17 | $218.17 | 165,086 |
| 2021-03-12 | $216.96 | $219.37 | $211.42 | $218.05 | $218.05 | 148,873 |
| 2021-03-11 | $218.32 | $219.88 | $212.90 | $219.86 | $219.86 | 288,656 |
| 2021-03-10 | $208.19 | $218.41 | $208.19 | $210.54 | $210.54 | 263,372 |
| 2021-03-09 | $191.33 | $208.22 | $191.33 | $205.99 | $205.99 | 352,842 |
| 2021-03-08 | $213.22 | $213.22 | $186.67 | $186.77 | $186.77 | 437,094 |
| 2021-03-05 | $217.02 | $217.24 | $198.16 | $211.89 | $211.89 | 429,476 |
| 2021-03-04 | $227.14 | $235.05 | $212.21 | $215.43 | $215.43 | 380,382 |
| 2021-03-03 | $241.44 | $241.44 | $226.83 | $231.53 | $231.53 | 217,940 |
| 2021-03-02 | $250.00 | $251.97 | $240.25 | $241.39 | $241.39 | 226,714 |
| 2021-03-01 | $237.46 | $252.25 | $237.02 | $249.25 | $249.25 | 272,837 |
| 2021-02-26 | $227.56 | $235.63 | $223.92 | $232.79 | $232.79 | 353,338 |
| 2021-02-25 | $229.02 | $229.59 | $220.72 | $226.24 | $226.24 | 315,895 |
| 2021-02-24 | $232.15 | $237.61 | $225.36 | $231.21 | $231.21 | 318,283 |
| 2021-02-23 | $219.19 | $224.24 | $195.08 | $220.50 | $220.50 | 379,061 |
| 2021-02-22 | $227.00 | $229.85 | $221.05 | $223.63 | $223.63 | 232,917 |
| 2021-02-19 | $226.36 | $233.69 | $224.05 | $229.10 | $229.10 | 147,249 |
| 2021-02-18 | $227.11 | $227.11 | $218.03 | $224.02 | $224.02 | 137,154 |
| 2021-02-17 | $227.10 | $230.14 | $218.88 | $228.90 | $228.90 | 172,212 |
| 2021-02-16 | $238.64 | $239.40 | $228.15 | $231.18 | $231.18 | 164,966 |
| 2021-02-12 | $231.53 | $238.29 | $228.13 | $237.25 | $237.25 | 136,404 |
| 2021-02-11 | $226.20 | $232.67 | $223.88 | $232.18 | $232.18 | 152,262 |
| 2021-02-10 | $228.22 | $233.44 | $220.84 | $224.62 | $224.62 | 151,492 |
| 2021-02-09 | $223.06 | $227.85 | $220.00 | $224.56 | $224.56 | 177,734 |
| 2021-02-08 | $224.80 | $233.44 | $222.09 | $223.18 | $223.18 | 183,850 |
| 2021-02-05 | $224.76 | $224.76 | $216.05 | $222.26 | $222.26 | 134,772 |
| 2021-02-04 | $215.53 | $226.50 | $213.57 | $221.83 | $221.83 | 253,131 |
| 2021-02-03 | $215.63 | $215.86 | $209.41 | $213.96 | $213.96 | 160,307 |
| 2021-02-02 | $208.41 | $218.91 | $208.41 | $213.99 | $213.99 | 211,579 |
| 2021-02-01 | $203.71 | $205.09 | $200.18 | $204.62 | $204.62 | 140,520 |
| 2021-01-29 | $204.64 | $205.67 | $195.00 | $201.51 | $201.51 | 249,601 |
| 2021-01-28 | $192.20 | $207.60 | $191.16 | $204.50 | $204.50 | 346,283 |
| 2021-01-27 | $194.89 | $197.45 | $187.07 | $188.84 | $188.84 | 370,576 |
| 2021-01-26 | $216.86 | $218.13 | $199.26 | $201.55 | $201.55 | 316,110 |
| 2021-01-25 | $223.92 | $226.35 | $211.79 | $214.93 | $214.93 | 289,738 |
| 2021-01-22 | $217.70 | $222.93 | $216.56 | $220.81 | $220.81 | 190,178 |
| 2021-01-21 | $223.10 | $224.23 | $217.42 | $219.60 | $219.60 | 197,972 |
| 2021-01-20 | $225.29 | $229.49 | $220.43 | $221.33 | $221.33 | 203,125 |
| 2021-01-19 | $213.31 | $224.83 | $212.53 | $223.53 | $223.53 | 298,158 |
| 2021-01-15 | $211.29 | $216.49 | $208.52 | $209.77 | $209.77 | 272,150 |
| 2021-01-14 | $201.00 | $216.98 | $200.54 | $211.47 | $211.47 | 449,093 |
| 2021-01-13 | $195.14 | $201.14 | $192.41 | $200.86 | $200.86 | 247,499 |
| 2021-01-12 | $193.95 | $196.29 | $192.61 | $195.14 | $195.14 | 145,279 |
| 2021-01-11 | $191.63 | $196.74 | $187.84 | $193.88 | $193.88 | 199,498 |
| 2021-01-08 | $187.00 | $201.98 | $185.00 | $194.10 | $194.10 | 348,738 |
| 2021-01-07 | $192.30 | $195.00 | $191.21 | $194.26 | $194.26 | 193,245 |
| 2021-01-06 | $187.71 | $194.47 | $186.32 | $191.19 | $191.19 | 219,171 |
| 2021-01-05 | $182.74 | $189.35 | $182.55 | $188.14 | $188.14 | 217,386 |
| 2021-01-04 | $184.56 | $187.13 | $179.62 | $182.45 | $182.45 | 257,018 |
| 2020-12-31 | $190.23 | $191.27 | $186.39 | $188.09 | $188.09 | 376,820 |
| 2020-12-30 | $192.58 | $196.04 | $188.01 | $189.43 | $189.43 | 155,461 |
| 2020-12-29 | $193.99 | $194.25 | $184.86 | $191.37 | $191.37 | 190,775 |
| 2020-12-28 | $194.68 | $195.29 | $190.19 | $192.67 | $192.67 | 182,452 |
| 2020-12-24 | $189.86 | $192.48 | $188.12 | $190.71 | $190.71 | 106,870 |
| 2020-12-23 | $193.08 | $193.08 | $188.01 | $190.79 | $190.79 | 198,082 |
| 2020-12-22 | $192.37 | $198.40 | $191.10 | $192.50 | $192.50 | 391,755 |
| 2020-12-21 | $181.88 | $191.17 | $181.88 | $190.63 | $190.63 | 340,449 |
| 2020-12-18 | $190.99 | $191.69 | $183.35 | $185.71 | $185.71 | 535,145 |
| 2020-12-17 | $186.18 | $191.21 | $185.50 | $189.72 | $189.72 | 370,447 |
| 2020-12-16 | $191.76 | $192.92 | $186.80 | $187.09 | $187.09 | 410,956 |
| 2020-12-15 | $191.34 | $193.79 | $184.43 | $191.64 | $191.64 | 324,580 |
| 2020-12-14 | $198.00 | $201.19 | $194.43 | $194.82 | $194.82 | 249,738 |
| 2020-12-11 | $194.23 | $199.06 | $192.90 | $196.64 | $196.64 | 186,364 |
| 2020-12-10 | $190.66 | $199.20 | $190.12 | $197.19 | $197.19 | 262,568 |
| 2020-12-09 | $201.23 | $202.36 | $189.04 | $190.65 | $190.65 | 369,591 |
| 2020-12-08 | $198.03 | $202.21 | $197.54 | $198.62 | $198.62 | 425,578 |
| 2020-12-07 | $200.14 | $204.72 | $198.60 | $200.26 | $200.26 | 298,216 |
| 2020-12-04 | $193.74 | $201.36 | $193.74 | $200.46 | $200.46 | 223,925 |
| 2020-12-03 | $192.91 | $194.50 | $189.30 | $193.60 | $193.60 | 372,914 |
| 2020-12-02 | $188.59 | $192.20 | $185.63 | $191.50 | $191.50 | 183,728 |
| 2020-12-01 | $188.18 | $190.53 | $184.00 | $189.86 | $189.86 | 306,260 |
| 2020-11-30 | $185.60 | $187.94 | $182.22 | $185.74 | $185.74 | 253,336 |
| 2020-11-27 | $182.23 | $185.60 | $182.12 | $184.99 | $184.99 | 89,773 |
| 2020-11-25 | $183.59 | $183.84 | $180.67 | $181.98 | $181.98 | 145,704 |
| 2020-11-24 | $185.86 | $186.92 | $181.00 | $183.59 | $183.59 | 338,548 |
| 2020-11-23 | $181.49 | $184.49 | $179.07 | $183.14 | $183.14 | 195,514 |
| 2020-11-20 | $177.26 | $182.01 | $175.58 | $179.54 | $179.54 | 188,406 |
| 2020-11-19 | $172.98 | $178.68 | $172.68 | $178.39 | $178.39 | 129,484 |
| 2020-11-18 | $171.94 | $174.64 | $169.96 | $172.98 | $172.98 | 165,116 |
| 2020-11-17 | $171.90 | $173.95 | $165.44 | $170.00 | $170.00 | 522,679 |
| 2020-11-16 | $176.98 | $178.00 | $172.24 | $173.91 | $173.91 | 300,576 |
| 2020-11-13 | $182.74 | $183.40 | $171.87 | $174.66 | $174.66 | 334,070 |
| 2020-11-12 | $181.01 | $184.39 | $177.50 | $180.75 | $180.75 | 210,527 |
| 2020-11-11 | $175.94 | $181.59 | $175.26 | $181.19 | $181.19 | 194,960 |
| 2020-11-10 | $171.05 | $175.63 | $168.12 | $174.09 | $174.09 | 319,590 |
| 2020-11-09 | $174.25 | $176.37 | $169.31 | $169.35 | $169.35 | 269,647 |
| 2020-11-06 | $167.87 | $172.55 | $167.02 | $167.99 | $167.99 | 215,522 |
| 2020-11-05 | $163.10 | $168.22 | $161.71 | $167.64 | $167.64 | 468,835 |
| 2020-11-04 | $162.00 | $167.61 | $162.00 | $166.01 | $166.01 | 691,752 |
| 2020-11-03 | $145.00 | $160.90 | $142.00 | $160.50 | $160.50 | 1,519,994 |
| 2020-11-02 | $120.54 | $126.19 | $118.75 | $121.75 | $121.75 | 320,294 |
| 2020-10-30 | $122.71 | $123.43 | $115.00 | $119.43 | $119.43 | 281,701 |
| 2020-10-29 | $119.80 | $125.67 | $117.58 | $123.89 | $123.89 | 201,108 |
| 2020-10-28 | $123.50 | $123.50 | $118.02 | $120.00 | $120.00 | 252,864 |
| 2020-10-27 | $126.21 | $126.62 | $124.29 | $125.98 | $125.98 | 240,482 |
| 2020-10-26 | $124.69 | $126.82 | $122.50 | $125.48 | $125.48 | 158,962 |
| 2020-10-23 | $124.45 | $126.98 | $121.91 | $126.68 | $126.68 | 119,255 |
| 2020-10-22 | $120.22 | $124.07 | $119.69 | $123.85 | $123.85 | 136,006 |
| 2020-10-21 | $122.24 | $122.53 | $118.44 | $119.35 | $119.35 | 144,543 |
| 2020-10-20 | $124.16 | $124.99 | $120.60 | $122.76 | $122.76 | 221,608 |
| 2020-10-19 | $127.31 | $128.75 | $123.77 | $123.97 | $123.97 | 99,296 |
| 2020-10-16 | $126.60 | $128.00 | $123.98 | $126.74 | $126.74 | 133,201 |
| 2020-10-15 | $122.72 | $127.49 | $121.33 | $126.36 | $126.36 | 138,236 |
| 2020-10-14 | $128.37 | $130.25 | $123.88 | $124.86 | $124.86 | 146,579 |
| 2020-10-13 | $125.37 | $129.02 | $125.20 | $128.63 | $128.63 | 234,930 |
| 2020-10-12 | $130.59 | $131.09 | $122.71 | $124.98 | $124.98 | 289,649 |
| 2020-10-09 | $129.62 | $131.29 | $126.90 | $130.00 | $130.00 | 223,340 |
| 2020-10-08 | $135.16 | $135.20 | $128.24 | $128.68 | $128.68 | 246,165 |
| 2020-10-07 | $131.66 | $134.28 | $131.30 | $133.79 | $133.79 | 197,839 |
| 2020-10-06 | $130.00 | $134.29 | $128.03 | $130.15 | $130.15 | 212,979 |
| 2020-10-05 | $127.31 | $129.89 | $126.50 | $129.67 | $129.67 | 200,540 |
| 2020-10-02 | $128.05 | $129.95 | $125.80 | $126.30 | $126.30 | 236,882 |
| 2020-10-01 | $131.00 | $131.79 | $129.18 | $130.42 | $130.42 | 259,888 |
| 2020-09-30 | $130.29 | $132.58 | $127.51 | $129.05 | $129.05 | 263,155 |
| 2020-09-29 | $131.80 | $132.69 | $129.54 | $129.93 | $129.93 | 208,489 |
| 2020-09-28 | $129.00 | $131.73 | $127.61 | $130.91 | $130.91 | 216,989 |
| 2020-09-25 | $123.00 | $128.00 | $121.94 | $127.41 | $127.41 | 308,034 |
| 2020-09-24 | $127.65 | $128.07 | $123.80 | $125.01 | $125.01 | 363,014 |
| 2020-09-23 | $126.95 | $130.62 | $125.72 | $128.07 | $128.07 | 422,959 |
| 2020-09-22 | $122.73 | $131.32 | $122.26 | $128.00 | $128.00 | 760,032 |
| 2020-09-21 | $124.80 | $125.38 | $120.14 | $121.41 | $121.41 | 486,945 |
| 2020-09-18 | $127.66 | $130.80 | $124.44 | $126.85 | $126.85 | 1,058,796 |
| 2020-09-17 | $121.14 | $126.92 | $120.31 | $124.01 | $124.01 | 617,754 |
| 2020-09-16 | $125.20 | $127.50 | $123.15 | $123.58 | $123.58 | 436,039 |
| 2020-09-15 | $131.66 | $131.78 | $125.18 | $125.25 | $125.25 | 546,631 |
| 2020-09-14 | $128.68 | $132.16 | $127.89 | $129.57 | $129.57 | 298,950 |
| 2020-09-11 | $123.33 | $131.26 | $123.33 | $127.47 | $127.47 | 397,906 |
| 2020-09-10 | $122.47 | $127.68 | $122.09 | $122.57 | $122.57 | 291,693 |
| 2020-09-09 | $119.99 | $122.96 | $116.30 | $120.85 | $120.85 | 303,432 |
| 2020-09-08 | $115.97 | $120.14 | $115.11 | $117.72 | $117.72 | 319,834 |
| 2020-09-04 | $119.84 | $120.27 | $110.06 | $118.28 | $118.28 | 270,483 |
| 2020-09-03 | $123.44 | $123.44 | $115.01 | $119.57 | $119.57 | 284,831 |
| 2020-09-02 | $125.66 | $126.45 | $122.59 | $125.15 | $125.15 | 252,894 |
| 2020-09-01 | $118.98 | $124.65 | $118.98 | $123.92 | $123.92 | 300,781 |
| 2020-08-31 | $116.61 | $120.33 | $116.12 | $119.45 | $119.45 | 271,913 |
| 2020-08-28 | $116.96 | $118.04 | $115.25 | $117.13 | $117.13 | 243,036 |
| 2020-08-27 | $116.91 | $116.91 | $114.00 | $115.48 | $115.48 | 351,081 |
| 2020-08-26 | $117.60 | $119.03 | $116.46 | $118.62 | $118.62 | 175,798 |
| 2020-08-25 | $113.82 | $117.62 | $112.31 | $117.15 | $117.15 | 218,289 |
| 2020-08-24 | $112.86 | $113.79 | $111.45 | $113.14 | $113.14 | 201,552 |
| 2020-08-21 | $111.26 | $113.87 | $109.30 | $111.31 | $111.31 | 277,343 |
| 2020-08-20 | $110.00 | $114.38 | $110.00 | $112.52 | $112.52 | 243,563 |
| 2020-08-19 | $111.67 | $113.52 | $110.44 | $110.97 | $110.97 | 200,764 |
| 2020-08-18 | $107.96 | $111.36 | $107.24 | $111.00 | $111.00 | 391,503 |
| 2020-08-17 | $107.87 | $108.73 | $106.30 | $107.38 | $107.38 | 392,845 |
| 2020-08-14 | $109.41 | $109.76 | $107.43 | $108.06 | $108.06 | 230,834 |
| 2020-08-13 | $108.31 | $112.57 | $108.20 | $110.00 | $110.00 | 360,828 |
| 2020-08-12 | $105.24 | $109.00 | $105.24 | $108.02 | $108.02 | 332,101 |
| 2020-08-11 | $106.20 | $106.78 | $104.79 | $105.23 | $105.23 | 326,625 |
| 2020-08-10 | $105.62 | $107.74 | $103.15 | $105.38 | $105.38 | 227,335 |
| 2020-08-07 | $106.00 | $109.47 | $104.44 | $104.92 | $104.92 | 207,663 |
| 2020-08-06 | $108.28 | $108.38 | $103.81 | $105.95 | $105.95 | 482,443 |
| 2020-08-05 | $107.65 | $119.26 | $107.12 | $108.89 | $108.89 | 551,372 |
| 2020-08-04 | $101.41 | $103.99 | $100.99 | $101.99 | $101.99 | 328,668 |
| 2020-08-03 | $100.39 | $102.34 | $99.41 | $101.41 | $101.41 | 309,201 |
| 2020-07-31 | $99.63 | $100.87 | $97.19 | $99.36 | $99.36 | 222,849 |
| 2020-07-30 | $99.12 | $100.57 | $97.46 | $99.72 | $99.72 | 168,215 |
| 2020-07-29 | $97.96 | $103.76 | $97.55 | $101.20 | $101.20 | 255,398 |
| 2020-07-28 | $101.31 | $101.43 | $97.29 | $97.53 | $97.53 | 166,487 |
| 2020-07-27 | $99.55 | $101.89 | $98.58 | $101.66 | $101.66 | 206,760 |
| 2020-07-24 | $100.02 | $100.95 | $98.21 | $99.74 | $99.74 | 155,076 |
| 2020-07-23 | $101.98 | $105.54 | $100.73 | $101.18 | $101.18 | 224,773 |
| 2020-07-22 | $99.74 | $102.26 | $99.23 | $101.88 | $101.88 | 265,240 |
| 2020-07-21 | $98.96 | $100.75 | $98.44 | $99.39 | $99.39 | 229,056 |
| 2020-07-20 | $98.48 | $103.06 | $98.16 | $99.11 | $99.11 | 158,744 |
| 2020-07-17 | $96.76 | $99.65 | $96.76 | $98.48 | $98.48 | 169,100 |
| 2020-07-16 | $98.79 | $99.67 | $94.83 | $96.16 | $96.16 | 230,500 |
| 2020-07-15 | $94.88 | $102.62 | $94.40 | $99.47 | $99.47 | 515,700 |
| 2020-07-14 | $92.00 | $92.20 | $85.03 | $89.97 | $89.97 | 301,100 |
| 2020-07-13 | $93.19 | $96.90 | $91.79 | $92.10 | $92.10 | 288,900 |
| 2020-07-10 | $94.50 | $94.84 | $91.76 | $92.22 | $92.22 | 242,500 |
| 2020-07-09 | $93.66 | $95.90 | $93.08 | $94.65 | $94.65 | 286,300 |
| 2020-07-08 | $89.04 | $93.92 | $88.87 | $93.14 | $93.14 | 222,000 |
| 2020-07-07 | $90.58 | $93.00 | $88.96 | $89.15 | $89.15 | 210,300 |
| 2020-07-06 | $90.57 | $92.26 | $90.57 | $91.32 | $91.32 | 168,100 |
| 2020-07-02 | $89.00 | $89.21 | $86.64 | $88.88 | $88.88 | 279,700 |
| 2020-07-01 | $87.14 | $89.79 | $87.14 | $87.50 | $87.50 | 344,600 |
| 2020-06-30 | $84.48 | $87.40 | $83.10 | $87.02 | $87.02 | 287,800 |
| 2020-06-29 | $85.95 | $86.30 | $82.77 | $84.63 | $84.63 | 329,100 |
| 2020-06-26 | $90.81 | $90.81 | $83.01 | $84.50 | $84.50 | 2,013,774 |
| 2020-06-25 | $91.75 | $92.66 | $89.20 | $91.17 | $91.17 | 495,536 |
| 2020-06-24 | $97.11 | $97.94 | $88.48 | $91.91 | $91.91 | 619,952 |
| 2020-06-23 | $96.39 | $99.26 | $96.25 | $97.93 | $97.93 | 425,689 |
| 2020-06-22 | $96.02 | $98.00 | $93.89 | $96.10 | $96.10 | 358,072 |
| 2020-06-19 | $94.44 | $97.42 | $94.38 | $96.02 | $96.02 | 429,371 |
| 2020-06-18 | $90.82 | $94.44 | $90.82 | $93.38 | $93.38 | 346,824 |
| 2020-06-17 | $88.29 | $93.21 | $87.68 | $92.61 | $92.61 | 425,222 |
| 2020-06-16 | $87.95 | $89.45 | $85.76 | $87.89 | $87.89 | 217,978 |
| 2020-06-15 | $80.00 | $85.71 | $80.00 | $85.52 | $85.52 | 434,608 |
| 2020-06-12 | $83.50 | $85.71 | $81.18 | $83.37 | $83.37 | 245,307 |
| 2020-06-11 | $82.92 | $84.16 | $80.08 | $80.95 | $80.95 | 546,111 |
| 2020-06-10 | $88.93 | $89.39 | $85.31 | $85.48 | $85.48 | 325,199 |
| 2020-06-09 | $88.38 | $91.73 | $87.24 | $88.34 | $88.34 | 266,350 |
| 2020-06-08 | $89.00 | $92.37 | $88.10 | $89.20 | $89.20 | 370,158 |
| 2020-06-05 | $86.09 | $89.93 | $85.68 | $89.18 | $89.18 | 233,239 |
| 2020-06-04 | $85.53 | $87.06 | $83.61 | $84.81 | $84.81 | 310,058 |
| 2020-06-03 | $85.45 | $88.86 | $84.95 | $86.55 | $86.55 | 230,956 |
| 2020-06-02 | $83.35 | $84.70 | $82.06 | $84.47 | $84.47 | 333,714 |
| 2020-06-01 | $82.00 | $85.25 | $81.60 | $83.35 | $83.35 | 232,363 |
| 2020-05-29 | $80.21 | $81.81 | $78.80 | $81.54 | $81.54 | 400,253 |
| 2020-05-28 | $79.60 | $82.66 | $78.78 | $80.00 | $80.00 | 225,956 |
| 2020-05-27 | $80.61 | $80.61 | $75.16 | $79.23 | $79.23 | 462,402 |
| 2020-05-26 | $88.00 | $88.10 | $79.19 | $79.87 | $79.87 | 317,278 |
| 2020-05-22 | $81.83 | $86.29 | $81.70 | $86.18 | $86.18 | 416,344 |
| 2020-05-21 | $82.75 | $83.49 | $80.81 | $81.51 | $81.51 | 290,133 |
| 2020-05-20 | $81.35 | $86.25 | $80.01 | $83.03 | $83.03 | 441,382 |
| 2020-05-19 | $80.00 | $84.05 | $78.63 | $79.86 | $79.86 | 364,690 |
| 2020-05-18 | $78.47 | $82.76 | $77.26 | $79.62 | $79.62 | 464,932 |
| 2020-05-15 | $72.27 | $76.19 | $71.21 | $75.53 | $75.53 | 287,330 |
| 2020-05-14 | $67.29 | $73.26 | $66.09 | $72.27 | $72.27 | 431,508 |
| 2020-05-13 | $68.20 | $68.77 | $65.71 | $68.24 | $68.24 | 437,725 |
| 2020-05-12 | $70.49 | $72.84 | $68.00 | $68.53 | $68.53 | 314,410 |
| 2020-05-11 | $70.44 | $71.35 | $68.11 | $70.35 | $70.35 | 558,262 |
| 2020-05-08 | $71.00 | $72.39 | $67.19 | $71.44 | $71.44 | 282,709 |
| 2020-05-07 | $71.18 | $71.67 | $68.01 | $71.50 | $71.50 | 278,449 |
| 2020-05-06 | $68.72 | $71.99 | $66.12 | $69.75 | $69.75 | 373,364 |
| 2020-05-05 | $67.26 | $71.10 | $66.78 | $68.75 | $68.75 | 292,636 |
| 2020-05-04 | $67.23 | $69.22 | $66.52 | $67.26 | $67.26 | 223,927 |
| 2020-05-01 | $70.79 | $71.55 | $65.25 | $68.07 | $68.07 | 281,280 |
| 2020-04-30 | $73.74 | $75.99 | $71.58 | $71.66 | $71.66 | 290,213 |
| 2020-04-29 | $75.49 | $76.34 | $73.67 | $75.26 | $75.26 | 336,005 |
| 2020-04-28 | $79.33 | $79.33 | $73.78 | $74.08 | $74.08 | 435,897 |
| 2020-04-27 | $73.02 | $76.40 | $71.89 | $74.50 | $74.50 | 358,124 |
| 2020-04-24 | $70.57 | $73.96 | $69.50 | $72.36 | $72.36 | 397,501 |
| 2020-04-23 | $70.36 | $72.79 | $68.84 | $69.75 | $69.75 | 455,614 |
| 2020-04-22 | $68.02 | $72.29 | $66.32 | $69.99 | $69.99 | 662,821 |
| 2020-04-21 | $72.68 | $72.84 | $68.21 | $69.68 | $69.68 | 291,249 |
| 2020-04-20 | $74.52 | $77.01 | $73.18 | $74.17 | $74.17 | 333,550 |
| 2020-04-17 | $75.36 | $79.63 | $73.80 | $76.25 | $76.25 | 486,865 |
| 2020-04-16 | $69.00 | $73.73 | $67.62 | $73.17 | $73.17 | 375,394 |
| 2020-04-15 | $69.50 | $70.45 | $66.31 | $69.31 | $69.31 | 438,911 |
| 2020-04-14 | $64.99 | $71.05 | $64.16 | $70.06 | $70.06 | 1,536,315 |
| 2020-04-13 | $64.78 | $64.78 | $61.04 | $63.39 | $63.39 | 236,870 |
| 2020-04-09 | $64.00 | $70.43 | $63.25 | $64.61 | $64.61 | 446,916 |
| 2020-04-08 | $58.36 | $62.82 | $55.61 | $62.18 | $62.18 | 538,303 |
| 2020-04-07 | $56.05 | $59.86 | $56.05 | $57.28 | $57.28 | 467,993 |
| 2020-04-06 | $50.57 | $55.35 | $50.00 | $54.92 | $54.92 | 428,046 |
| 2020-04-03 | $51.24 | $52.12 | $46.08 | $49.50 | $49.50 | 466,522 |
| 2020-04-02 | $50.92 | $54.57 | $50.74 | $52.04 | $52.04 | 323,921 |
| 2020-04-01 | $57.54 | $58.45 | $50.91 | $51.61 | $51.61 | 580,187 |
| 2020-03-31 | $60.42 | $60.56 | $57.69 | $60.28 | $60.28 | 279,521 |
| 2020-03-30 | $56.92 | $60.33 | $55.38 | $60.15 | $60.15 | 274,259 |
| 2020-03-27 | $56.31 | $58.59 | $55.06 | $56.03 | $56.03 | 279,536 |
| 2020-03-26 | $52.87 | $58.98 | $52.20 | $58.02 | $58.02 | 614,807 |
| 2020-03-25 | $47.55 | $56.91 | $47.26 | $51.99 | $51.99 | 585,719 |
| 2020-03-24 | $44.02 | $47.34 | $43.02 | $47.05 | $47.05 | 1,493,615 |
| 2020-03-23 | $45.51 | $46.29 | $40.53 | $41.62 | $41.62 | 787,670 |
| 2020-03-20 | $49.59 | $53.94 | $44.65 | $45.85 | $45.85 | 530,533 |
| 2020-03-19 | $45.24 | $48.70 | $43.03 | $48.05 | $48.05 | 536,569 |
| 2020-03-18 | $47.01 | $50.39 | $40.79 | $45.42 | $45.42 | 492,005 |
| 2020-03-17 | $51.25 | $51.89 | $43.00 | $50.56 | $50.56 | 915,777 |
| 2020-03-16 | $56.24 | $56.24 | $50.06 | $51.51 | $51.51 | 767,065 |
| 2020-03-13 | $69.96 | $69.96 | $59.35 | $65.30 | $65.30 | 742,860 |
| 2020-03-12 | $70.71 | $70.86 | $65.00 | $67.51 | $67.51 | 536,175 |
| 2020-03-11 | $80.40 | $81.47 | $73.72 | $75.65 | $75.65 | 698,383 |
| 2020-03-10 | $80.30 | $84.54 | $79.20 | $82.46 | $82.46 | 351,319 |
| 2020-03-09 | $78.50 | $83.11 | $76.10 | $78.63 | $78.63 | 368,115 |
| 2020-03-06 | $83.27 | $85.27 | $81.32 | $84.21 | $84.21 | 753,882 |
| 2020-03-05 | $87.28 | $88.80 | $85.06 | $86.15 | $86.15 | 231,727 |
| 2020-03-04 | $85.10 | $89.12 | $83.42 | $88.98 | $88.98 | 818,003 |
| 2020-03-03 | $90.43 | $90.43 | $82.26 | $82.91 | $82.91 | 538,863 |
| 2020-03-02 | $86.35 | $91.35 | $85.32 | $89.92 | $89.92 | 474,134 |
| 2020-02-28 | $86.49 | $88.50 | $81.14 | $85.87 | $85.87 | 709,877 |
| 2020-02-27 | $83.94 | $92.09 | $82.77 | $88.51 | $88.51 | 547,225 |
| 2020-02-26 | $84.00 | $95.00 | $83.06 | $84.83 | $84.83 | 1,067,963 |
| 2020-02-25 | $80.06 | $81.56 | $77.90 | $78.53 | $78.53 | 454,390 |
| 2020-02-24 | $78.83 | $80.63 | $77.42 | $79.75 | $79.75 | 233,777 |
| 2020-02-21 | $81.12 | $82.43 | $80.01 | $81.25 | $81.25 | 314,633 |
| 2020-02-20 | $81.99 | $82.71 | $80.06 | $80.96 | $80.96 | 197,627 |
| 2020-02-19 | $81.21 | $82.15 | $80.91 | $81.91 | $81.91 | 317,005 |
| 2020-02-18 | $81.30 | $81.53 | $79.91 | $80.57 | $80.57 | 132,616 |
| 2020-02-14 | $80.50 | $81.30 | $80.03 | $81.17 | $81.17 | 168,016 |
| 2020-02-13 | $79.13 | $81.30 | $79.13 | $80.38 | $80.38 | 146,169 |
| 2020-02-12 | $79.00 | $80.06 | $78.11 | $79.41 | $79.41 | 328,220 |
| 2020-02-11 | $78.49 | $79.62 | $77.86 | $78.65 | $78.65 | 96,382 |
| 2020-02-10 | $77.01 | $78.04 | $76.68 | $77.85 | $77.85 | 137,453 |
| 2020-02-07 | $76.00 | $77.79 | $75.38 | $77.23 | $77.23 | 157,379 |
| 2020-02-06 | $76.73 | $78.77 | $75.87 | $76.16 | $76.16 | 195,266 |
| 2020-02-05 | $76.46 | $76.46 | $73.24 | $76.23 | $76.23 | 2,171,392 |
| 2020-02-04 | $77.01 | $78.59 | $75.10 | $75.48 | $75.48 | 538,759 |
| 2020-02-03 | $75.10 | $76.87 | $75.10 | $76.00 | $76.00 | 145,169 |
| 2020-01-31 | $77.81 | $78.07 | $74.36 | $74.80 | $74.80 | 202,663 |
| 2020-01-30 | $76.84 | $78.62 | $75.84 | $77.93 | $77.93 | 147,410 |
| 2020-01-29 | $76.01 | $78.16 | $75.06 | $77.30 | $77.30 | 215,479 |
| 2020-01-28 | $76.65 | $76.65 | $71.17 | $75.63 | $75.63 | 549,060 |
| 2020-01-27 | $78.48 | $80.14 | $77.69 | $78.56 | $78.56 | 196,635 |
| 2020-01-24 | $80.39 | $81.01 | $79.75 | $80.63 | $80.63 | 151,202 |
| 2020-01-23 | $80.50 | $81.12 | $80.00 | $80.25 | $80.25 | 309,535 |
| 2020-01-22 | $81.29 | $82.00 | $80.45 | $80.61 | $80.61 | 158,331 |
| 2020-01-21 | $82.48 | $83.71 | $80.96 | $81.00 | $81.00 | 248,650 |
| 2020-01-17 | $82.68 | $83.15 | $81.39 | $82.47 | $82.47 | 181,442 |
| 2020-01-16 | $82.52 | $82.76 | $80.79 | $82.38 | $82.38 | 160,462 |
| 2020-01-15 | $80.24 | $82.15 | $79.24 | $81.25 | $81.25 | 195,005 |
| 2020-01-14 | $79.43 | $81.13 | $78.44 | $80.10 | $80.10 | 235,311 |
| 2020-01-13 | $81.20 | $81.20 | $79.04 | $79.73 | $79.73 | 248,694 |
| 2020-01-10 | $79.62 | $80.90 | $79.35 | $80.63 | $80.63 | 238,514 |
| 2020-01-09 | $78.27 | $80.69 | $78.01 | $79.00 | $79.00 | 322,749 |
| 2020-01-08 | $76.06 | $77.59 | $75.97 | $77.22 | $77.22 | 240,647 |
| 2020-01-07 | $76.03 | $76.54 | $74.38 | $76.14 | $76.14 | 357,070 |
| 2020-01-06 | $72.77 | $76.38 | $71.10 | $75.48 | $75.48 | 464,988 |
| 2020-01-03 | $73.50 | $74.06 | $72.57 | $73.62 | $73.62 | 117,608 |
| 2020-01-02 | $74.42 | $74.99 | $73.21 | $74.49 | $74.49 | 208,303 |
| 2019-12-31 | $73.05 | $74.64 | $72.87 | $74.21 | $74.21 | 137,828 |
| 2019-12-30 | $74.13 | $74.13 | $72.14 | $73.53 | $73.53 | 158,583 |
| 2019-12-27 | $73.61 | $74.66 | $72.58 | $74.23 | $74.23 | 111,425 |
| 2019-12-26 | $73.85 | $73.85 | $72.39 | $73.36 | $73.36 | 61,302 |
| 2019-12-24 | $72.84 | $73.99 | $72.53 | $73.52 | $73.52 | 51,230 |
| 2019-12-23 | $72.09 | $72.77 | $70.62 | $72.71 | $72.71 | 114,229 |
| 2019-12-20 | $70.81 | $72.81 | $70.74 | $72.13 | $72.13 | 209,890 |
| 2019-12-19 | $72.16 | $72.32 | $70.12 | $70.58 | $70.58 | 210,178 |
| 2019-12-18 | $70.47 | $72.45 | $70.14 | $71.93 | $71.93 | 200,896 |
| 2019-12-17 | $71.14 | $71.16 | $68.38 | $69.96 | $69.96 | 355,760 |
| 2019-12-16 | $72.07 | $72.90 | $70.71 | $71.00 | $71.00 | 191,384 |
| 2019-12-13 | $72.14 | $72.59 | $70.56 | $71.75 | $71.75 | 165,013 |
| 2019-12-12 | $71.39 | $73.04 | $71.00 | $72.14 | $72.14 | 298,170 |
| 2019-12-11 | $72.90 | $73.40 | $71.41 | $71.55 | $71.55 | 124,840 |
| 2019-12-10 | $73.27 | $73.47 | $72.51 | $72.87 | $72.87 | 102,102 |
| 2019-12-09 | $75.20 | $75.91 | $72.91 | $73.35 | $73.35 | 221,302 |
| 2019-12-06 | $74.39 | $75.20 | $73.60 | $75.00 | $75.00 | 204,611 |
| 2019-12-05 | $72.36 | $74.39 | $71.69 | $74.33 | $74.33 | 257,542 |
| 2019-12-04 | $74.39 | $74.41 | $71.19 | $72.27 | $72.27 | 204,617 |
| 2019-12-03 | $69.94 | $72.32 | $69.19 | $72.22 | $72.22 | 179,240 |
| 2019-12-02 | $70.76 | $71.56 | $70.00 | $70.83 | $70.83 | 191,176 |
| 2019-11-29 | $71.55 | $71.55 | $70.70 | $70.96 | $70.96 | 85,643 |
| 2019-11-27 | $70.88 | $72.31 | $70.07 | $71.50 | $71.50 | 237,925 |
| 2019-11-26 | $68.23 | $70.76 | $68.02 | $70.75 | $70.75 | 401,175 |
| 2019-11-25 | $66.78 | $68.55 | $66.20 | $68.31 | $68.31 | 325,966 |
| 2019-11-22 | $66.26 | $66.80 | $65.06 | $65.68 | $65.68 | 119,126 |
| 2019-11-21 | $65.30 | $66.69 | $65.30 | $66.08 | $66.08 | 298,322 |
| 2019-11-20 | $64.18 | $66.17 | $64.18 | $65.32 | $65.32 | 166,588 |
| 2019-11-19 | $63.92 | $64.35 | $62.24 | $64.05 | $64.05 | 214,154 |
| 2019-11-18 | $63.15 | $64.52 | $62.75 | $63.39 | $63.39 | 131,988 |
| 2019-11-15 | $63.67 | $64.10 | $63.13 | $63.99 | $63.99 | 158,707 |
| 2019-11-14 | $63.14 | $64.09 | $62.71 | $63.03 | $63.03 | 157,577 |
| 2019-11-13 | $62.74 | $63.36 | $62.34 | $63.11 | $63.11 | 103,093 |
| 2019-11-12 | $62.66 | $64.17 | $62.35 | $63.00 | $63.00 | 118,740 |
| 2019-11-11 | $63.31 | $64.22 | $62.22 | $62.64 | $62.64 | 153,192 |
| 2019-11-08 | $60.98 | $64.27 | $60.22 | $64.05 | $64.05 | 407,346 |
| 2019-11-07 | $63.88 | $64.47 | $59.41 | $59.74 | $59.74 | 265,701 |
| 2019-11-06 | $65.00 | $66.52 | $62.72 | $63.72 | $63.72 | 472,289 |
| 2019-11-05 | $60.89 | $61.34 | $59.42 | $60.56 | $60.56 | 337,813 |
| 2019-11-04 | $61.99 | $62.48 | $60.84 | $61.09 | $61.09 | 232,911 |
| 2019-11-01 | $61.23 | $62.58 | $60.78 | $61.57 | $61.57 | 206,806 |
| 2019-10-31 | $59.40 | $61.60 | $59.08 | $60.98 | $60.98 | 232,560 |
| 2019-10-30 | $60.03 | $60.23 | $58.28 | $59.19 | $59.19 | 238,134 |
| 2019-10-29 | $58.70 | $60.62 | $58.60 | $59.82 | $59.82 | 178,315 |
| 2019-10-28 | $58.72 | $58.99 | $57.94 | $58.62 | $58.62 | 264,446 |
| 2019-10-25 | $56.79 | $58.78 | $56.50 | $58.16 | $58.16 | 301,883 |
| 2019-10-24 | $56.27 | $58.20 | $55.98 | $56.49 | $56.49 | 397,247 |
| 2019-10-23 | $54.71 | $56.87 | $54.52 | $55.99 | $55.99 | 161,909 |
| 2019-10-22 | $56.63 | $57.01 | $54.36 | $54.72 | $54.72 | 293,387 |
| 2019-10-21 | $55.05 | $56.76 | $55.00 | $56.43 | $56.43 | 345,206 |
| 2019-10-18 | $55.50 | $56.79 | $54.44 | $54.89 | $54.89 | 229,810 |
| 2019-10-17 | $54.43 | $56.12 | $54.26 | $55.90 | $55.90 | 211,225 |
| 2019-10-16 | $54.74 | $55.02 | $53.33 | $54.37 | $54.37 | 156,224 |
| 2019-10-15 | $53.19 | $55.50 | $52.96 | $55.05 | $55.05 | 336,021 |
| 2019-10-14 | $52.18 | $54.02 | $52.09 | $52.75 | $52.75 | 268,347 |
| 2019-10-11 | $55.49 | $55.62 | $51.98 | $52.12 | $52.12 | 388,971 |
| 2019-10-10 | $54.73 | $55.20 | $53.55 | $54.84 | $54.84 | 222,257 |
| 2019-10-09 | $55.29 | $56.14 | $54.53 | $54.88 | $54.88 | 235,021 |
| 2019-10-08 | $56.10 | $56.10 | $54.53 | $55.12 | $55.12 | 321,177 |
| 2019-10-07 | $58.37 | $58.92 | $55.63 | $56.47 | $56.47 | 323,558 |
| 2019-10-04 | $58.50 | $59.38 | $57.70 | $58.78 | $58.78 | 276,788 |
| 2019-10-03 | $55.52 | $59.02 | $54.29 | $57.91 | $57.91 | 296,647 |
| 2019-10-02 | $58.00 | $58.05 | $55.02 | $56.15 | $56.15 | 329,539 |
| 2019-10-01 | $60.81 | $62.23 | $58.10 | $58.13 | $58.13 | 375,640 |
| 2019-09-30 | $61.50 | $62.46 | $60.22 | $61.02 | $61.02 | 396,593 |
| 2019-09-27 | $62.94 | $62.94 | $60.10 | $61.57 | $61.57 | 253,582 |
| 2019-09-26 | $62.95 | $63.99 | $61.86 | $62.65 | $62.65 | 147,133 |
| 2019-09-25 | $65.50 | $65.55 | $60.11 | $62.90 | $62.90 | 260,164 |
| 2019-09-24 | $67.37 | $67.77 | $64.13 | $65.55 | $65.55 | 304,596 |
| 2019-09-23 | $66.59 | $67.87 | $66.03 | $67.00 | $67.00 | 124,872 |
| 2019-09-20 | $66.00 | $67.51 | $65.52 | $66.81 | $66.81 | 370,529 |
| 2019-09-19 | $64.56 | $66.42 | $63.99 | $65.32 | $65.32 | 187,911 |
| 2019-09-18 | $64.37 | $66.10 | $63.46 | $64.46 | $64.46 | 242,672 |
| 2019-09-17 | $62.83 | $64.80 | $61.73 | $64.38 | $64.38 | 112,858 |
| 2019-09-16 | $61.89 | $63.84 | $60.91 | $63.11 | $63.11 | 131,596 |
| 2019-09-13 | $62.71 | $64.50 | $61.85 | $62.51 | $62.51 | 188,277 |
| 2019-09-12 | $63.01 | $63.23 | $60.79 | $62.68 | $62.68 | 149,930 |
| 2019-09-11 | $64.51 | $65.38 | $62.40 | $62.77 | $62.77 | 241,066 |
| 2019-09-10 | $65.76 | $65.76 | $63.31 | $63.89 | $63.89 | 379,431 |
| 2019-09-09 | $68.08 | $68.30 | $65.07 | $66.11 | $66.11 | 600,424 |
| 2019-09-06 | $68.36 | $70.67 | $67.71 | $68.06 | $68.06 | 338,780 |
| 2019-09-05 | $66.89 | $68.55 | $63.58 | $68.02 | $68.02 | 314,471 |
| 2019-09-04 | $67.62 | $68.87 | $65.44 | $66.62 | $66.62 | 136,523 |
| 2019-09-03 | $68.83 | $69.81 | $65.98 | $66.93 | $66.93 | 254,529 |
| 2019-08-30 | $70.62 | $71.71 | $68.49 | $69.51 | $69.51 | 305,004 |
| 2019-08-29 | $67.02 | $70.44 | $66.53 | $70.19 | $70.19 | 287,755 |
| 2019-08-28 | $65.23 | $66.85 | $65.07 | $66.53 | $66.53 | 231,095 |
| 2019-08-27 | $65.31 | $67.44 | $64.85 | $65.29 | $65.29 | 437,052 |
| 2019-08-26 | $64.65 | $66.43 | $63.82 | $66.35 | $66.35 | 164,862 |
| 2019-08-23 | $65.11 | $66.28 | $63.30 | $64.02 | $64.02 | 212,061 |
| 2019-08-22 | $67.67 | $67.67 | $65.21 | $65.51 | $65.51 | 272,281 |
| 2019-08-21 | $69.00 | $69.00 | $67.10 | $67.53 | $67.53 | 201,892 |
| 2019-08-20 | $67.69 | $68.95 | $67.40 | $68.39 | $68.39 | 299,893 |
| 2019-08-19 | $66.38 | $68.44 | $64.81 | $67.53 | $67.53 | 276,107 |
| 2019-08-16 | $65.50 | $66.47 | $63.71 | $65.48 | $65.48 | 404,415 |
| 2019-08-15 | $64.61 | $66.52 | $64.52 | $65.17 | $65.17 | 183,265 |
| 2019-08-14 | $65.02 | $65.36 | $63.72 | $64.37 | $64.37 | 209,313 |
| 2019-08-13 | $64.34 | $66.28 | $64.15 | $66.05 | $66.05 | 158,807 |
| 2019-08-12 | $64.35 | $64.41 | $62.08 | $64.41 | $64.41 | 126,700 |
| 2019-08-09 | $64.92 | $65.25 | $64.26 | $64.64 | $64.64 | 224,556 |
| 2019-08-08 | $66.68 | $67.66 | $64.77 | $65.12 | $65.12 | 319,919 |
| 2019-08-07 | $63.45 | $67.03 | $58.56 | $66.26 | $66.26 | 703,274 |
| 2019-08-06 | $63.88 | $65.13 | $62.42 | $62.64 | $62.64 | 403,121 |
| 2019-08-05 | $64.31 | $64.31 | $62.00 | $63.41 | $63.41 | 218,569 |
| 2019-08-02 | $67.10 | $67.40 | $64.59 | $65.72 | $65.72 | 327,595 |
| 2019-08-01 | $67.66 | $69.32 | $66.64 | $67.48 | $67.48 | 136,154 |
| 2019-07-31 | $68.00 | $68.85 | $66.74 | $67.63 | $67.63 | 178,412 |
| 2019-07-30 | $67.47 | $68.60 | $67.12 | $68.04 | $68.04 | 146,846 |
| 2019-07-29 | $67.80 | $68.26 | $66.60 | $67.94 | $67.94 | 87,623 |
| 2019-07-26 | $68.10 | $68.70 | $67.58 | $67.80 | $67.80 | 159,733 |
| 2019-07-25 | $68.36 | $68.77 | $67.53 | $67.75 | $67.75 | 108,587 |
| 2019-07-24 | $67.51 | $69.01 | $67.20 | $68.63 | $68.63 | 167,543 |
| 2019-07-23 | $67.24 | $67.83 | $66.11 | $67.81 | $67.81 | 119,407 |
| 2019-07-22 | $67.71 | $69.00 | $67.06 | $67.30 | $67.30 | 140,164 |
| 2019-07-19 | $67.98 | $68.85 | $67.53 | $67.71 | $67.71 | 178,052 |
| 2019-07-18 | $68.52 | $69.03 | $66.97 | $68.03 | $68.03 | 255,801 |
| 2019-07-17 | $68.16 | $68.82 | $67.50 | $68.54 | $68.54 | 290,780 |
| 2019-07-16 | $68.88 | $68.88 | $67.50 | $67.89 | $67.89 | 223,055 |
| 2019-07-15 | $67.41 | $69.58 | $66.16 | $68.88 | $68.88 | 383,381 |
| 2019-07-12 | $67.75 | $68.01 | $65.19 | $67.15 | $67.15 | 381,644 |
| 2019-07-11 | $67.51 | $67.81 | $65.55 | $67.33 | $67.33 | 269,929 |
| 2019-07-10 | $66.46 | $67.86 | $64.66 | $67.16 | $67.16 | 393,635 |
| 2019-07-09 | $66.10 | $66.55 | $64.47 | $65.91 | $65.91 | 414,866 |
| 2019-07-08 | $67.42 | $69.71 | $65.92 | $66.60 | $66.60 | 743,630 |
| 2019-07-05 | $63.57 | $64.68 | $63.06 | $63.88 | $63.88 | 176,891 |
| 2019-07-03 | $62.24 | $65.20 | $62.24 | $64.11 | $64.11 | 267,032 |
| 2019-07-02 | $62.12 | $63.87 | $61.53 | $61.82 | $61.82 | 304,658 |
| 2019-07-01 | $61.59 | $63.31 | $60.74 | $62.28 | $62.28 | 433,077 |
| 2019-06-28 | $60.00 | $61.45 | $59.59 | $60.65 | $60.65 | 552,622 |
| 2019-06-27 | $58.66 | $60.45 | $58.27 | $60.00 | $60.00 | 389,083 |
| 2019-06-26 | $59.20 | $59.53 | $56.95 | $58.43 | $58.43 | 232,441 |
| 2019-06-25 | $59.42 | $59.50 | $57.90 | $58.98 | $58.98 | 197,962 |
| 2019-06-24 | $59.69 | $59.90 | $57.96 | $58.98 | $58.98 | 202,817 |
| 2019-06-21 | $60.00 | $60.00 | $57.90 | $59.72 | $59.72 | 452,197 |
| 2019-06-20 | $59.57 | $60.91 | $59.40 | $60.71 | $60.71 | 449,662 |
| 2019-06-19 | $57.06 | $58.88 | $56.48 | $58.78 | $58.78 | 222,215 |
| 2019-06-18 | $57.33 | $57.98 | $56.53 | $56.65 | $56.65 | 315,839 |
| 2019-06-17 | $55.56 | $57.11 | $54.72 | $56.99 | $56.99 | 326,089 |
| 2019-06-14 | $55.13 | $56.56 | $55.02 | $55.37 | $55.37 | 186,470 |
| 2019-06-13 | $56.50 | $56.97 | $54.71 | $55.84 | $55.84 | 294,795 |
| 2019-06-12 | $56.80 | $56.80 | $55.18 | $56.00 | $56.00 | 330,151 |
| 2019-06-11 | $56.00 | $57.31 | $55.55 | $56.83 | $56.83 | 303,786 |
| 2019-06-10 | $56.93 | $58.38 | $56.76 | $57.92 | $57.92 | 295,878 |
| 2019-06-07 | $54.05 | $56.95 | $53.98 | $56.59 | $56.59 | 513,584 |
| 2019-06-06 | $53.53 | $54.09 | $52.34 | $53.71 | $53.71 | 590,283 |
| 2019-06-05 | $54.52 | $55.19 | $53.30 | $53.52 | $53.52 | 374,445 |
| 2019-06-04 | $56.75 | $56.75 | $53.09 | $54.21 | $54.21 | 278,990 |
| 2019-06-03 | $56.30 | $57.22 | $54.88 | $56.07 | $56.07 | 275,483 |
| 2019-05-31 | $54.31 | $56.80 | $54.09 | $56.47 | $56.47 | 228,642 |
| 2019-05-30 | $54.55 | $57.36 | $54.40 | $55.10 | $55.10 | 367,686 |
| 2019-05-29 | $52.79 | $55.09 | $52.47 | $54.29 | $54.29 | 255,701 |
| 2019-05-28 | $54.18 | $54.18 | $51.86 | $53.07 | $53.07 | 326,971 |
| 2019-05-24 | $53.77 | $54.58 | $53.34 | $53.99 | $53.99 | 133,668 |
| 2019-05-23 | $54.00 | $54.54 | $51.98 | $53.29 | $53.29 | 198,810 |
| 2019-05-22 | $54.75 | $55.08 | $53.45 | $54.52 | $54.52 | 191,454 |
| 2019-05-21 | $53.06 | $55.00 | $52.16 | $54.67 | $54.67 | 329,107 |
| 2019-05-20 | $50.05 | $53.49 | $50.05 | $52.77 | $52.77 | 278,309 |
| 2019-05-17 | $52.96 | $54.11 | $50.56 | $51.93 | $51.93 | 353,647 |
| 2019-05-16 | $53.11 | $54.93 | $52.53 | $53.33 | $53.33 | 506,187 |
| 2019-05-15 | $49.08 | $53.15 | $49.08 | $53.01 | $53.01 | 459,649 |
| 2019-05-14 | $50.12 | $51.37 | $49.44 | $49.63 | $49.63 | 216,245 |
| 2019-05-13 | $49.90 | $50.39 | $48.91 | $49.90 | $49.90 | 250,999 |
| 2019-05-10 | $52.12 | $52.65 | $49.33 | $50.98 | $50.98 | 413,903 |
| 2019-05-09 | $52.38 | $53.97 | $50.92 | $52.82 | $52.82 | 201,775 |
| 2019-05-08 | $49.58 | $54.95 | $48.00 | $52.70 | $52.70 | 504,608 |
| 2019-05-07 | $53.24 | $54.90 | $51.19 | $52.18 | $52.18 | 316,612 |
| 2019-05-06 | $51.20 | $54.56 | $50.07 | $54.06 | $54.06 | 259,402 |
| 2019-05-03 | $50.00 | $52.08 | $49.41 | $51.92 | $51.92 | 128,170 |
| 2019-05-02 | $49.47 | $50.72 | $48.74 | $49.96 | $49.96 | 202,306 |
| 2019-05-01 | $51.92 | $51.92 | $49.61 | $50.08 | $50.08 | 284,682 |
| 2019-04-30 | $50.67 | $52.29 | $49.57 | $51.69 | $51.69 | 309,094 |
| 2019-04-29 | $52.87 | $52.87 | $49.58 | $50.68 | $50.68 | 300,623 |
| 2019-04-26 | $49.48 | $53.09 | $49.48 | $52.87 | $52.87 | 424,264 |
| 2019-04-25 | $47.99 | $49.44 | $47.11 | $49.24 | $49.24 | 148,453 |
| 2019-04-24 | $49.01 | $49.49 | $47.84 | $48.07 | $48.07 | 168,856 |
| 2019-04-23 | $47.71 | $49.76 | $47.29 | $48.93 | $48.93 | 157,783 |
| 2019-04-22 | $47.00 | $48.39 | $46.97 | $47.64 | $47.64 | 172,855 |
| 2019-04-18 | $49.21 | $49.61 | $46.00 | $47.07 | $47.07 | 496,611 |
| 2019-04-17 | $55.00 | $55.37 | $48.87 | $48.99 | $48.99 | 531,098 |
| 2019-04-16 | $56.60 | $57.04 | $53.60 | $54.76 | $54.76 | 265,374 |
| 2019-04-15 | $57.83 | $58.54 | $55.59 | $56.21 | $56.21 | 296,393 |
| 2019-04-12 | $56.21 | $57.92 | $55.78 | $57.81 | $57.81 | 211,612 |
| 2019-04-11 | $55.80 | $56.51 | $55.00 | $55.68 | $55.68 | 218,656 |
| 2019-04-10 | $53.65 | $55.75 | $53.50 | $55.63 | $55.63 | 380,750 |
| 2019-04-09 | $52.13 | $53.93 | $51.39 | $53.64 | $53.64 | 364,317 |
| 2019-04-08 | $51.97 | $52.41 | $50.96 | $52.35 | $52.35 | 148,070 |
| 2019-04-05 | $51.78 | $53.04 | $51.30 | $52.11 | $52.11 | 210,428 |
| 2019-04-04 | $51.25 | $51.67 | $49.57 | $51.53 | $51.53 | 163,335 |
| 2019-04-03 | $51.07 | $53.35 | $50.41 | $51.68 | $51.68 | 265,306 |
| 2019-04-02 | $51.75 | $51.75 | $49.46 | $50.65 | $50.65 | 346,140 |
| 2019-04-01 | $57.07 | $57.08 | $51.63 | $51.83 | $51.83 | 473,967 |
| 2019-03-29 | $54.68 | $57.81 | $54.33 | $56.78 | $56.78 | 211,617 |
| 2019-03-28 | $53.36 | $55.60 | $52.90 | $54.34 | $54.34 | 156,478 |
| 2019-03-27 | $55.04 | $56.28 | $51.66 | $53.33 | $53.33 | 219,431 |
| 2019-03-26 | $55.03 | $56.31 | $54.37 | $55.25 | $55.25 | 218,575 |
| 2019-03-25 | $53.67 | $55.13 | $53.04 | $54.27 | $54.27 | 412,467 |
| 2019-03-22 | $56.56 | $56.56 | $53.20 | $53.80 | $53.80 | 409,694 |
| 2019-03-21 | $55.54 | $57.95 | $55.12 | $56.82 | $56.82 | 404,702 |
| 2019-03-20 | $56.25 | $56.65 | $55.63 | $55.97 | $55.97 | 235,167 |
| 2019-03-19 | $57.95 | $57.95 | $55.79 | $56.57 | $56.57 | 309,533 |
| 2019-03-18 | $57.27 | $58.28 | $56.46 | $57.82 | $57.82 | 211,131 |
| 2019-03-15 | $57.11 | $58.89 | $56.91 | $57.19 | $57.19 | 755,599 |
| 2019-03-14 | $55.85 | $56.65 | $54.82 | $56.50 | $56.50 | 271,501 |
| 2019-03-13 | $56.15 | $57.82 | $55.69 | $55.98 | $55.98 | 252,124 |
| 2019-03-12 | $57.42 | $58.16 | $55.69 | $55.99 | $55.99 | 338,826 |
| 2019-03-11 | $56.48 | $58.26 | $56.31 | $57.49 | $57.49 | 402,418 |
| 2019-03-08 | $54.74 | $57.75 | $53.60 | $56.06 | $56.06 | 1,589,882 |
| 2019-03-07 | $55.68 | $55.75 | $52.75 | $54.92 | $54.92 | 747,592 |
| 2019-03-06 | $59.65 | $59.65 | $56.00 | $56.23 | $56.23 | 317,714 |
| 2019-03-05 | $58.63 | $60.39 | $57.93 | $59.97 | $59.97 | 336,215 |
| 2019-03-04 | $59.90 | $60.64 | $55.63 | $58.37 | $58.37 | 526,394 |
| 2019-03-01 | $60.97 | $61.00 | $58.70 | $59.75 | $59.75 | 573,248 |
| 2019-02-28 | $59.98 | $63.01 | $59.51 | $62.00 | $62.00 | 402,230 |
| 2019-02-27 | $64.34 | $64.34 | $58.04 | $59.98 | $59.98 | 643,692 |
| 2019-02-26 | $56.90 | $56.96 | $55.54 | $56.28 | $56.28 | 263,337 |
| 2019-02-25 | $57.50 | $57.67 | $53.28 | $56.93 | $56.93 | 290,472 |
| 2019-02-22 | $57.05 | $58.95 | $56.88 | $57.10 | $57.10 | 181,675 |
| 2019-02-21 | $58.30 | $59.89 | $55.96 | $56.75 | $56.75 | 232,265 |
| 2019-02-20 | $57.26 | $58.69 | $56.87 | $58.26 | $58.26 | 352,123 |
| 2019-02-19 | $57.61 | $57.76 | $56.80 | $57.37 | $57.37 | 424,102 |
| 2019-02-15 | $57.32 | $57.90 | $56.50 | $57.49 | $57.49 | 408,848 |
| 2019-02-14 | $56.85 | $57.50 | $56.61 | $56.63 | $56.63 | 186,949 |
| 2019-02-13 | $57.25 | $57.50 | $55.05 | $57.16 | $57.16 | 360,997 |
| 2019-02-12 | $57.50 | $58.31 | $57.23 | $57.93 | $57.93 | 248,298 |
| 2019-02-11 | $57.75 | $59.47 | $56.57 | $57.45 | $57.45 | 233,220 |
| 2019-02-08 | $54.84 | $57.74 | $54.84 | $57.47 | $57.47 | 235,210 |
| 2019-02-07 | $52.92 | $55.49 | $51.64 | $54.93 | $54.93 | 156,399 |
| 2019-02-06 | $54.63 | $56.06 | $53.19 | $53.38 | $53.38 | 93,335 |
| 2019-02-05 | $52.47 | $55.69 | $52.27 | $54.65 | $54.65 | 397,707 |
| 2019-02-04 | $53.15 | $54.04 | $52.14 | $52.34 | $52.34 | 183,849 |
| 2019-02-01 | $53.50 | $53.68 | $51.93 | $53.09 | $53.09 | 152,663 |
| 2019-01-31 | $51.57 | $54.93 | $51.49 | $53.63 | $53.63 | 259,515 |
| 2019-01-30 | $52.84 | $53.18 | $51.34 | $51.55 | $51.55 | 226,755 |
| 2019-01-29 | $53.54 | $54.23 | $51.97 | $52.28 | $52.28 | 211,906 |
| 2019-01-28 | $52.17 | $54.47 | $51.93 | $53.87 | $53.87 | 320,692 |
| 2019-01-25 | $53.36 | $54.08 | $51.93 | $52.85 | $52.85 | 231,732 |
| 2019-01-24 | $52.47 | $53.27 | $51.02 | $53.05 | $53.05 | 229,548 |
| 2019-01-23 | $53.92 | $53.92 | $51.27 | $52.39 | $52.39 | 280,639 |
| 2019-01-22 | $54.78 | $55.43 | $53.07 | $54.21 | $54.21 | 330,150 |
| 2019-01-18 | $53.60 | $56.80 | $53.57 | $55.40 | $55.40 | 529,799 |
| 2019-01-17 | $50.70 | $55.13 | $50.63 | $53.60 | $53.60 | 711,320 |
| 2019-01-16 | $49.57 | $51.53 | $49.15 | $50.90 | $50.90 | 384,600 |
| 2019-01-15 | $47.25 | $49.50 | $47.11 | $49.35 | $49.35 | 657,244 |
| 2019-01-14 | $47.10 | $49.51 | $45.51 | $48.19 | $48.19 | 526,260 |
| 2019-01-11 | $46.26 | $48.58 | $46.26 | $47.75 | $47.75 | 293,960 |
| 2019-01-10 | $45.17 | $47.15 | $45.00 | $46.58 | $46.58 | 201,194 |
| 2019-01-09 | $46.50 | $46.50 | $44.83 | $45.92 | $45.92 | 314,351 |
| 2019-01-08 | $46.00 | $46.87 | $44.98 | $46.29 | $46.29 | 348,613 |
| 2019-01-07 | $42.00 | $46.81 | $41.95 | $45.58 | $45.58 | 538,278 |
| 2019-01-04 | $40.00 | $41.90 | $39.45 | $41.30 | $41.30 | 400,387 |
| 2019-01-03 | $40.53 | $40.84 | $38.68 | $39.48 | $39.48 | 228,873 |
| 2019-01-02 | $41.61 | $41.61 | $39.37 | $41.21 | $41.21 | 282,507 |
| 2018-12-31 | $42.35 | $43.69 | $41.31 | $42.25 | $42.25 | 218,468 |
| 2018-12-28 | $42.36 | $43.76 | $41.50 | $41.95 | $41.95 | 136,310 |
| 2018-12-27 | $40.21 | $42.26 | $39.59 | $42.03 | $42.03 | 213,886 |
| 2018-12-26 | $39.38 | $40.87 | $38.84 | $40.85 | $40.85 | 198,582 |
| 2018-12-24 | $36.91 | $39.88 | $36.37 | $39.35 | $39.35 | 105,305 |
| 2018-12-21 | $39.66 | $39.99 | $35.43 | $37.50 | $37.50 | 846,862 |
| 2018-12-20 | $40.83 | $41.36 | $37.59 | $39.45 | $39.45 | 353,151 |
| 2018-12-19 | $42.15 | $44.82 | $40.55 | $41.20 | $41.20 | 250,447 |
| 2018-12-18 | $44.02 | $44.43 | $41.71 | $42.15 | $42.15 | 337,198 |
| 2018-12-17 | $41.16 | $44.81 | $40.49 | $43.79 | $43.79 | 350,169 |
| 2018-12-14 | $41.08 | $41.89 | $40.00 | $41.36 | $41.36 | 164,660 |
| 2018-12-13 | $40.30 | $41.79 | $39.41 | $41.56 | $41.56 | 219,346 |
| 2018-12-12 | $39.61 | $40.75 | $38.80 | $39.86 | $39.86 | 266,044 |
| 2018-12-11 | $39.94 | $39.96 | $38.17 | $39.48 | $39.48 | 304,033 |
| 2018-12-10 | $37.27 | $39.30 | $37.03 | $39.23 | $39.23 | 342,876 |
| 2018-12-07 | $39.75 | $40.02 | $36.03 | $37.07 | $37.07 | 1,543,211 |
| 2018-12-06 | $42.76 | $43.51 | $41.05 | $41.07 | $41.07 | 306,386 |
| 2018-12-04 | $42.95 | $46.23 | $42.95 | $43.72 | $43.72 | 294,075 |
| 2018-12-03 | $47.09 | $49.00 | $46.11 | $47.89 | $47.89 | 250,129 |
| 2018-11-30 | $44.18 | $46.30 | $44.18 | $45.94 | $45.94 | 192,224 |
| 2018-11-29 | $45.18 | $45.19 | $42.68 | $44.25 | $44.25 | 187,672 |
| 2018-11-28 | $42.50 | $46.27 | $42.50 | $45.79 | $45.79 | 190,722 |
| 2018-11-27 | $44.47 | $44.88 | $43.84 | $44.53 | $44.53 | 108,319 |
| 2018-11-26 | $44.04 | $45.40 | $42.76 | $44.89 | $44.89 | 160,023 |
| 2018-11-23 | $42.95 | $44.46 | $42.48 | $43.64 | $43.64 | 40,888 |
| 2018-11-21 | $41.39 | $44.00 | $40.29 | $43.13 | $43.13 | 193,094 |
| 2018-11-20 | $39.36 | $41.75 | $39.00 | $40.79 | $40.79 | 270,751 |
| 2018-11-19 | $45.31 | $45.31 | $39.00 | $40.50 | $40.50 | 274,052 |
| 2018-11-16 | $46.53 | $47.73 | $44.63 | $45.31 | $45.31 | 123,265 |
| 2018-11-15 | $47.83 | $49.31 | $45.89 | $47.02 | $47.02 | 185,375 |
| 2018-11-14 | $46.66 | $48.07 | $45.74 | $48.00 | $48.00 | 193,348 |
| 2018-11-13 | $45.00 | $46.51 | $43.01 | $46.20 | $46.20 | 299,507 |
| 2018-11-12 | $46.53 | $47.24 | $44.49 | $45.21 | $45.21 | 287,130 |
| 2018-11-09 | $50.71 | $50.71 | $44.29 | $46.39 | $46.39 | 661,398 |
| 2018-11-08 | $52.02 | $54.27 | $51.22 | $52.35 | $52.35 | 204,244 |
| 2018-11-07 | $48.80 | $54.51 | $48.00 | $52.58 | $52.58 | 325,778 |
| 2018-11-06 | $45.50 | $48.77 | $45.23 | $46.13 | $46.13 | 296,929 |
| 2018-11-05 | $45.63 | $46.84 | $43.50 | $45.58 | $45.58 | 101,402 |
| 2018-11-02 | $44.00 | $45.99 | $43.12 | $45.63 | $45.63 | 131,178 |
| 2018-11-01 | $40.37 | $44.10 | $40.30 | $44.09 | $44.09 | 180,110 |
| 2018-10-31 | $39.72 | $41.00 | $39.54 | $40.08 | $40.08 | 157,474 |
| 2018-10-30 | $37.50 | $39.70 | $37.41 | $39.10 | $39.10 | 145,143 |
| 2018-10-29 | $41.38 | $41.50 | $37.02 | $37.35 | $37.35 | 199,745 |
| 2018-10-26 | $39.32 | $41.86 | $37.65 | $40.00 | $40.00 | 120,648 |
| 2018-10-25 | $38.50 | $40.23 | $37.01 | $40.14 | $40.14 | 143,116 |
| 2018-10-24 | $41.53 | $42.13 | $37.26 | $37.76 | $37.76 | 160,413 |
| 2018-10-23 | $40.58 | $42.55 | $40.10 | $41.61 | $41.61 | 55,981 |
| 2018-10-22 | $40.55 | $42.35 | $40.14 | $41.20 | $41.20 | 56,986 |
| 2018-10-19 | $43.51 | $44.40 | $40.47 | $40.57 | $40.57 | 68,430 |
| 2018-10-18 | $44.72 | $45.66 | $42.75 | $43.57 | $43.57 | 65,158 |
| 2018-10-17 | $43.36 | $45.13 | $43.36 | $44.79 | $44.79 | 117,384 |
| 2018-10-16 | $41.78 | $43.39 | $40.58 | $43.36 | $43.36 | 68,211 |
| 2018-10-15 | $40.88 | $41.82 | $40.49 | $41.43 | $41.43 | 52,572 |
| 2018-10-12 | $42.47 | $42.75 | $40.49 | $40.76 | $40.76 | 132,620 |
| 2018-10-11 | $40.50 | $42.35 | $39.67 | $41.69 | $41.69 | 167,667 |
| 2018-10-10 | $41.06 | $42.56 | $40.01 | $40.60 | $40.60 | 185,047 |
| 2018-10-09 | $40.50 | $41.33 | $39.86 | $41.12 | $41.12 | 124,789 |
| 2018-10-08 | $40.50 | $41.82 | $39.64 | $40.74 | $40.74 | 183,379 |
| 2018-10-05 | $39.32 | $41.19 | $38.24 | $40.18 | $40.18 | 182,442 |
| 2018-10-04 | $40.79 | $40.98 | $38.96 | $39.06 | $39.06 | 85,659 |
| 2018-10-03 | $40.47 | $41.50 | $40.00 | $40.91 | $40.91 | 118,552 |
| 2018-10-02 | $42.24 | $43.23 | $40.00 | $40.35 | $40.35 | 201,030 |
| 2018-10-01 | $42.63 | $43.37 | $42.20 | $42.39 | $42.39 | 115,086 |
| 2018-09-28 | $42.65 | $43.15 | $41.21 | $42.08 | $42.08 | 62,905 |
| 2018-09-27 | $43.05 | $43.79 | $41.00 | $42.88 | $42.88 | 115,498 |
| 2018-09-26 | $42.78 | $45.04 | $42.52 | $43.12 | $43.12 | 140,754 |
| 2018-09-25 | $44.18 | $44.44 | $42.17 | $42.73 | $42.73 | 335,867 |
| 2018-09-24 | $44.25 | $45.19 | $42.51 | $43.95 | $43.95 | 156,455 |
| 2018-09-21 | $45.05 | $45.74 | $43.69 | $44.50 | $44.50 | 186,770 |
| 2018-09-20 | $44.22 | $45.66 | $42.06 | $45.08 | $45.08 | 267,934 |
| 2018-09-19 | $47.15 | $48.15 | $43.46 | $44.19 | $44.19 | 190,530 |
| 2018-09-18 | $48.22 | $49.26 | $45.70 | $47.22 | $47.22 | 185,708 |
| 2018-09-17 | $50.95 | $50.95 | $48.00 | $48.22 | $48.22 | 115,325 |
| 2018-09-14 | $54.34 | $55.00 | $50.82 | $51.13 | $51.13 | 109,991 |
| 2018-09-13 | $51.30 | $55.00 | $51.08 | $54.21 | $54.21 | 117,510 |
| 2018-09-12 | $53.13 | $53.63 | $49.11 | $51.24 | $51.24 | 188,829 |
| 2018-09-11 | $53.21 | $54.04 | $52.79 | $53.34 | $53.34 | 89,131 |
| 2018-09-10 | $54.54 | $55.00 | $53.01 | $53.41 | $53.41 | 142,441 |
| 2018-09-07 | $53.12 | $55.00 | $53.06 | $54.34 | $54.34 | 116,059 |
| 2018-09-06 | $54.61 | $55.60 | $52.52 | $53.61 | $53.61 | 115,956 |
| 2018-09-05 | $57.27 | $57.87 | $52.59 | $55.17 | $55.17 | 171,214 |
| 2018-09-04 | $55.30 | $57.02 | $54.85 | $56.99 | $56.99 | 111,325 |
| 2018-08-31 | $54.01 | $55.41 | $53.17 | $54.99 | $54.99 | 129,190 |
| 2018-08-30 | $54.15 | $54.15 | $53.00 | $53.99 | $53.99 | 64,212 |
| 2018-08-29 | $54.23 | $54.68 | $52.90 | $54.24 | $54.24 | 108,608 |
| 2018-08-28 | $53.90 | $55.23 | $52.54 | $53.87 | $53.87 | 85,778 |
| 2018-08-27 | $53.25 | $55.43 | $53.02 | $53.89 | $53.89 | 118,945 |
| 2018-08-24 | $53.30 | $53.99 | $52.50 | $52.96 | $52.96 | 105,928 |
| 2018-08-23 | $53.10 | $53.95 | $51.65 | $52.99 | $52.99 | 117,557 |
| 2018-08-22 | $51.14 | $53.09 | $50.96 | $53.04 | $53.04 | 91,809 |
| 2018-08-21 | $50.61 | $53.00 | $50.25 | $51.37 | $51.37 | 150,413 |
| 2018-08-20 | $52.35 | $53.26 | $49.39 | $49.79 | $49.79 | 175,666 |
| 2018-08-17 | $54.19 | $54.61 | $50.55 | $52.14 | $52.14 | 217,977 |
| 2018-08-16 | $50.31 | $55.40 | $50.30 | $54.01 | $54.01 | 347,029 |
| 2018-08-15 | $48.22 | $50.88 | $48.06 | $49.62 | $49.62 | 175,882 |
| 2018-08-14 | $48.39 | $49.55 | $47.51 | $48.15 | $48.15 | 138,695 |
| 2018-08-13 | $46.54 | $48.57 | $46.17 | $48.06 | $48.06 | 128,204 |
| 2018-08-10 | $46.21 | $46.96 | $45.19 | $46.33 | $46.33 | 147,349 |
| 2018-08-09 | $46.31 | $47.05 | $45.35 | $46.78 | $46.78 | 235,649 |
| 2018-08-08 | $47.19 | $50.00 | $45.32 | $45.54 | $45.54 | 466,246 |
| 2018-08-07 | $46.61 | $46.63 | $45.10 | $46.40 | $46.40 | 144,524 |
| 2018-08-06 | $46.48 | $48.96 | $45.11 | $46.39 | $46.39 | 128,611 |
| 2018-08-03 | $45.81 | $47.50 | $45.05 | $46.46 | $46.46 | 113,213 |
| 2018-08-02 | $45.19 | $46.83 | $43.59 | $45.99 | $45.99 | 137,041 |
| 2018-08-01 | $44.98 | $49.03 | $44.98 | $45.45 | $45.45 | 302,217 |
| 2018-07-31 | $42.87 | $45.87 | $42.01 | $44.80 | $44.80 | 149,950 |
| 2018-07-30 | $41.43 | $43.16 | $41.21 | $42.73 | $42.73 | 88,010 |
| 2018-07-27 | $44.35 | $44.35 | $40.68 | $41.20 | $41.20 | 179,851 |
| 2018-07-26 | $43.56 | $45.00 | $42.68 | $44.59 | $44.59 | 72,282 |
| 2018-07-25 | $41.77 | $43.97 | $41.22 | $43.21 | $43.21 | 90,804 |
| 2018-07-24 | $42.27 | $42.39 | $40.27 | $41.32 | $41.32 | 163,266 |
| 2018-07-23 | $42.10 | $42.69 | $41.07 | $41.95 | $41.95 | 46,319 |
| 2018-07-20 | $44.11 | $44.58 | $42.00 | $42.22 | $42.22 | 134,582 |
| 2018-07-19 | $43.26 | $44.37 | $42.50 | $44.23 | $44.23 | 155,513 |
| 2018-07-18 | $44.01 | $44.21 | $42.46 | $43.11 | $43.11 | 115,572 |
| 2018-07-17 | $42.96 | $45.93 | $42.09 | $43.97 | $43.97 | 193,890 |
| 2018-07-16 | $42.43 | $43.67 | $40.80 | $43.02 | $43.02 | 88,672 |
| 2018-07-13 | $43.11 | $43.18 | $40.89 | $41.93 | $41.93 | 141,667 |
| 2018-07-12 | $43.86 | $43.96 | $42.00 | $43.00 | $43.00 | 135,487 |
| 2018-07-11 | $44.66 | $45.78 | $42.51 | $43.54 | $43.54 | 303,530 |
| 2018-07-10 | $39.50 | $47.26 | $39.50 | $45.13 | $45.13 | 1,020,883 |
| 2018-07-09 | $37.30 | $37.72 | $36.18 | $37.07 | $37.07 | 94,855 |
| 2018-07-06 | $38.59 | $39.33 | $37.11 | $37.21 | $37.21 | 78,951 |
| 2018-07-05 | $37.03 | $39.51 | $37.03 | $38.52 | $38.52 | 86,145 |
| 2018-07-03 | $38.00 | $38.36 | $36.64 | $36.80 | $36.80 | 73,291 |
| 2018-07-02 | $35.60 | $37.82 | $35.35 | $37.81 | $37.81 | 108,526 |
| 2018-06-29 | $36.21 | $36.56 | $35.26 | $35.66 | $35.66 | 85,895 |
| 2018-06-28 | $36.28 | $36.43 | $34.81 | $36.17 | $36.17 | 134,843 |
| 2018-06-27 | $38.50 | $38.50 | $35.27 | $36.32 | $36.32 | 308,881 |
| 2018-06-26 | $38.69 | $38.90 | $37.76 | $38.26 | $38.26 | 303,173 |
| 2018-06-25 | $39.52 | $39.84 | $37.41 | $38.74 | $38.74 | 246,841 |
| 2018-06-22 | $39.22 | $40.04 | $38.49 | $39.50 | $39.50 | 1,072,399 |
| 2018-06-21 | $39.06 | $40.60 | $38.48 | $39.12 | $39.12 | 217,438 |
| 2018-06-20 | $37.93 | $39.72 | $37.84 | $38.95 | $38.95 | 223,168 |
| 2018-06-19 | $34.94 | $37.76 | $33.70 | $37.66 | $37.66 | 244,816 |
| 2018-06-18 | $37.11 | $41.01 | $33.06 | $35.18 | $35.18 | 719,372 |
| 2018-06-15 | $35.08 | $36.75 | $33.95 | $36.46 | $36.46 | 573,255 |
| 2018-06-14 | $34.63 | $36.45 | $34.63 | $35.27 | $35.27 | 231,960 |
| 2018-06-13 | $32.63 | $34.88 | $32.17 | $34.57 | $34.57 | 177,752 |
| 2018-06-12 | $35.33 | $36.68 | $32.83 | $32.86 | $32.86 | 283,830 |
| 2018-06-11 | $34.35 | $35.33 | $32.78 | $35.15 | $35.15 | 248,337 |
| 2018-06-08 | $32.79 | $36.99 | $31.68 | $33.96 | $33.96 | 352,736 |
| 2018-06-07 | $31.25 | $33.22 | $30.90 | $32.97 | $32.97 | 159,422 |
| 2018-06-06 | $30.82 | $30.88 | $29.68 | $30.87 | $30.87 | 109,116 |
| 2018-06-05 | $29.94 | $31.08 | $28.87 | $30.90 | $30.90 | 139,280 |
| 2018-06-04 | $31.26 | $31.26 | $28.91 | $29.63 | $29.63 | 219,247 |
| 2018-06-01 | $29.90 | $31.33 | $29.76 | $30.84 | $30.84 | 274,832 |
| 2018-05-31 | $29.87 | $30.92 | $29.35 | $30.00 | $30.00 | 323,139 |
| 2018-05-30 | $28.47 | $30.23 | $28.45 | $29.75 | $29.75 | 270,045 |
| 2018-05-29 | $30.45 | $30.58 | $27.30 | $28.17 | $28.17 | 283,953 |
| 2018-05-25 | $32.90 | $33.25 | $30.18 | $30.61 | $30.61 | 170,263 |
| 2018-05-24 | $31.96 | $32.96 | $31.74 | $32.70 | $32.70 | 101,718 |
| 2018-05-23 | $32.57 | $32.99 | $31.46 | $32.20 | $32.20 | 102,467 |
| 2018-05-22 | $33.75 | $33.75 | $32.26 | $32.84 | $32.84 | 74,904 |
| 2018-05-21 | $33.39 | $34.60 | $33.15 | $33.45 | $33.45 | 72,830 |
| 2018-05-18 | $33.85 | $33.94 | $32.55 | $33.54 | $33.54 | 87,475 |
| 2018-05-17 | $32.04 | $33.88 | $31.59 | $33.38 | $33.38 | 127,328 |
| 2018-05-16 | $32.27 | $32.65 | $30.68 | $32.24 | $32.24 | 118,795 |
| 2018-05-15 | $29.21 | $32.18 | $28.75 | $32.10 | $32.10 | 139,793 |
| 2018-05-14 | $26.70 | $30.32 | $26.61 | $29.40 | $29.40 | 220,026 |
| 2018-05-11 | $25.74 | $26.75 | $25.30 | $26.74 | $26.74 | 154,913 |
| 2018-05-10 | $24.36 | $25.62 | $24.14 | $25.51 | $25.51 | 261,732 |
| 2018-05-09 | $24.23 | $24.48 | $23.62 | $24.05 | $24.05 | 184,358 |
| 2018-05-08 | $23.85 | $24.50 | $23.53 | $24.14 | $24.14 | 344,454 |
| 2018-05-07 | $24.37 | $24.79 | $23.81 | $24.05 | $24.05 | 233,283 |
| 2018-05-04 | $25.28 | $25.50 | $23.85 | $24.47 | $24.47 | 345,833 |
| 2018-05-03 | $24.49 | $25.35 | $22.50 | $24.98 | $24.98 | 3,430,890 |
Inspire Medical Systems Inc (INSP) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Apple, Micron, Honeywell, Boeing, Snowflake, Zoom, Best Buy & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com March 19, 2024.jpg)
.jpg)
Here are Friday's biggest analyst calls: Nvidia, Netflix, Shopify, Dell, Microsoft, Meta, Coca-Cola, Amazon & more
Here are the biggest calls on Wall Street on Friday.
cnbc.com April 19, 2024Recent Inspire Medical Systems Inc (INSP) News
Similar Companies to Inspire Medical Systems Inc (INSP) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |