Karuna Therapeutics Inc (KRTX) Exchange: NASDAQ
Data as of April 23, 2024
$329.83 ($0.00) 0.00%
Karuna Therapeutics Inc - Daily Information
Click for more stock information on Karuna Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $329.83 |
| Previous Close | $329.83 |
| High | $329.83 |
| Low | $329.83 |
| Adjusted Open | $329.83 |
| Previous Adjusted Close | $329.83 |
| Adjusted High | $329.83 |
| Adjusted Low | $329.83 |
About Karuna Therapeutics Inc (KRTX)
Karuna Therapeutics Inc
Invest in Karuna Therapeutics Inc (KRTX)
Historical Stock Data for Karuna Therapeutics Inc (KRTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-01 | $329.83 | $329.83 | $329.83 | $329.83 | $329.83 | 5 |
| 2024-03-18 | $329.83 | $329.83 | $329.83 | $329.83 | $329.83 | 0 |
| 2024-03-15 | $329.75 | $329.99 | $329.75 | $329.83 | $329.83 | 1,868,526 |
| 2024-03-14 | $329.76 | $329.80 | $329.61 | $329.74 | $329.74 | 3,240,106 |
| 2024-03-13 | $322.46 | $323.78 | $320.94 | $321.98 | $321.98 | 674,780 |
| 2024-03-12 | $319.60 | $322.32 | $319.46 | $322.32 | $322.32 | 647,576 |
| 2024-03-11 | $319.11 | $320.35 | $318.52 | $319.19 | $319.19 | 208,957 |
| 2024-03-08 | $317.80 | $319.95 | $317.53 | $319.95 | $319.95 | 345,961 |
| 2024-03-07 | $319.39 | $319.66 | $317.07 | $317.45 | $317.45 | 241,736 |
| 2024-03-06 | $318.22 | $319.85 | $316.77 | $318.41 | $318.41 | 252,789 |
| 2024-03-05 | $318.24 | $319.31 | $317.62 | $318.83 | $318.83 | 156,939 |
| 2024-03-04 | $315.58 | $318.38 | $315.58 | $318.24 | $318.24 | 188,537 |
| 2024-03-01 | $315.00 | $317.00 | $314.30 | $316.24 | $316.24 | 242,648 |
| 2024-02-29 | $315.84 | $316.46 | $313.89 | $313.97 | $313.97 | 350,520 |
| 2024-02-28 | $314.53 | $316.73 | $314.53 | $315.55 | $315.55 | 122,343 |
| 2024-02-27 | $315.77 | $318.40 | $314.35 | $314.89 | $314.89 | 313,953 |
| 2024-02-26 | $319.90 | $320.33 | $296.06 | $315.99 | $315.99 | 1,111,602 |
| 2024-02-23 | $318.62 | $320.56 | $318.62 | $320.25 | $320.25 | 339,889 |
| 2024-02-22 | $318.94 | $319.62 | $318.40 | $319.38 | $319.38 | 375,086 |
| 2024-02-21 | $318.01 | $319.00 | $318.01 | $318.94 | $318.94 | 255,994 |
| 2024-02-20 | $317.75 | $319.00 | $317.56 | $318.59 | $318.59 | 350,166 |
| 2024-02-16 | $318.22 | $320.08 | $317.22 | $318.25 | $318.25 | 265,363 |
| 2024-02-15 | $320.85 | $321.45 | $318.58 | $319.39 | $319.39 | 479,153 |
| 2024-02-14 | $318.69 | $321.10 | $318.43 | $320.85 | $320.85 | 482,687 |
| 2024-02-13 | $317.60 | $318.60 | $317.27 | $318.00 | $318.00 | 449,752 |
| 2024-02-12 | $316.95 | $318.60 | $316.75 | $318.57 | $318.57 | 541,896 |
| 2024-02-09 | $316.85 | $317.17 | $315.38 | $317.14 | $317.14 | 469,644 |
| 2024-02-08 | $315.50 | $316.77 | $315.50 | $316.12 | $316.12 | 502,263 |
| 2024-02-07 | $316.00 | $316.00 | $313.77 | $314.06 | $314.06 | 835,666 |
| 2024-02-06 | $313.76 | $315.87 | $313.51 | $315.81 | $315.81 | 608,465 |
| 2024-02-05 | $315.00 | $317.30 | $315.00 | $316.89 | $316.89 | 617,437 |
| 2024-02-02 | $313.41 | $315.29 | $313.32 | $314.88 | $314.88 | 520,675 |
| 2024-02-01 | $313.99 | $314.15 | $313.10 | $313.50 | $313.50 | 582,291 |
| 2024-01-31 | $314.00 | $314.58 | $313.14 | $313.42 | $313.42 | 726,273 |
| 2024-01-30 | $314.15 | $314.50 | $312.78 | $313.86 | $313.86 | 1,398,964 |
| 2024-01-29 | $314.50 | $314.50 | $313.80 | $313.94 | $313.94 | 907,387 |
| 2024-01-26 | $314.31 | $314.90 | $313.89 | $314.00 | $314.00 | 802,722 |
| 2024-01-25 | $315.95 | $315.95 | $313.63 | $313.95 | $313.95 | 1,162,619 |
| 2024-01-24 | $315.81 | $316.14 | $315.00 | $315.15 | $315.15 | 618,101 |
| 2024-01-23 | $315.40 | $316.24 | $314.80 | $315.96 | $315.96 | 843,141 |
| 2024-01-22 | $316.45 | $316.72 | $315.05 | $315.14 | $315.14 | 898,153 |
| 2024-01-19 | $316.43 | $316.45 | $315.51 | $315.62 | $315.62 | 774,954 |
| 2024-01-18 | $316.51 | $316.80 | $315.64 | $315.95 | $315.95 | 1,075,905 |
| 2024-01-17 | $316.75 | $317.13 | $315.90 | $316.14 | $316.14 | 1,359,763 |
| 2024-01-16 | $316.81 | $317.56 | $316.60 | $316.75 | $316.75 | 874,265 |
| 2024-01-12 | $317.29 | $319.42 | $316.55 | $316.75 | $316.75 | 1,052,131 |
| 2024-01-11 | $317.05 | $317.70 | $316.25 | $316.53 | $316.53 | 1,196,774 |
| 2024-01-10 | $317.70 | $318.18 | $317.24 | $317.29 | $317.29 | 1,394,968 |
| 2024-01-09 | $316.80 | $317.45 | $316.52 | $317.13 | $317.13 | 1,605,414 |
| 2024-01-08 | $316.97 | $317.04 | $316.31 | $316.69 | $316.69 | 1,133,057 |
| 2024-01-05 | $315.02 | $317.04 | $314.88 | $316.25 | $316.25 | 1,095,247 |
| 2024-01-04 | $314.90 | $315.55 | $314.75 | $315.05 | $315.05 | 1,805,283 |
| 2024-01-03 | $314.74 | $315.68 | $313.96 | $314.16 | $314.16 | 2,668,762 |
| 2024-01-02 | $316.36 | $316.99 | $314.31 | $314.74 | $314.74 | 1,952,295 |
| 2023-12-29 | $316.81 | $317.20 | $316.26 | $316.51 | $316.51 | 1,114,188 |
| 2023-12-28 | $317.25 | $318.22 | $316.11 | $316.30 | $316.30 | 2,066,073 |
| 2023-12-27 | $317.18 | $317.49 | $316.94 | $317.16 | $317.16 | 1,817,883 |
| 2023-12-26 | $317.80 | $318.19 | $316.83 | $317.00 | $317.00 | 2,414,230 |
| 2023-12-22 | $317.30 | $318.75 | $315.79 | $317.85 | $317.85 | 6,981,441 |
| 2023-12-21 | $213.49 | $215.63 | $210.91 | $215.19 | $215.19 | 183,517 |
| 2023-12-20 | $217.38 | $219.49 | $210.14 | $211.38 | $211.38 | 232,868 |
| 2023-12-19 | $219.02 | $222.48 | $216.63 | $219.04 | $219.04 | 230,458 |
| 2023-12-18 | $219.17 | $219.17 | $211.58 | $216.00 | $216.00 | 378,234 |
| 2023-12-15 | $218.66 | $220.84 | $214.39 | $219.77 | $219.77 | 458,742 |
| 2023-12-14 | $220.40 | $220.40 | $213.25 | $219.12 | $219.12 | 477,504 |
| 2023-12-13 | $214.81 | $220.73 | $214.69 | $217.86 | $217.86 | 323,618 |
| 2023-12-12 | $204.52 | $214.67 | $202.73 | $213.74 | $213.74 | 272,524 |
| 2023-12-11 | $205.17 | $206.05 | $198.44 | $203.71 | $203.71 | 262,324 |
| 2023-12-08 | $204.04 | $206.18 | $200.00 | $205.48 | $205.48 | 556,792 |
| 2023-12-07 | $206.70 | $208.86 | $190.01 | $206.25 | $206.25 | 1,013,581 |
| 2023-12-06 | $210.24 | $218.03 | $208.01 | $208.80 | $208.80 | 305,490 |
| 2023-12-05 | $196.06 | $208.25 | $193.31 | $208.00 | $208.00 | 442,421 |
| 2023-12-04 | $195.00 | $199.37 | $192.08 | $197.57 | $197.57 | 213,199 |
| 2023-12-01 | $189.92 | $196.53 | $188.07 | $196.53 | $196.53 | 220,300 |
| 2023-11-30 | $190.52 | $197.55 | $190.52 | $191.21 | $191.21 | 348,209 |
| 2023-11-29 | $186.73 | $193.57 | $185.84 | $188.58 | $188.58 | 173,003 |
| 2023-11-28 | $189.91 | $189.91 | $184.50 | $185.35 | $185.35 | 106,908 |
| 2023-11-27 | $189.49 | $192.31 | $186.50 | $190.94 | $190.94 | 412,848 |
| 2023-11-24 | $188.49 | $192.78 | $188.49 | $190.67 | $190.67 | 120,880 |
| 2023-11-22 | $187.32 | $188.86 | $183.62 | $188.10 | $188.10 | 204,413 |
| 2023-11-21 | $180.00 | $187.01 | $179.00 | $185.31 | $185.31 | 387,515 |
| 2023-11-20 | $179.50 | $182.28 | $177.73 | $180.13 | $180.13 | 206,540 |
| 2023-11-17 | $170.37 | $181.98 | $170.26 | $179.73 | $179.73 | 318,604 |
| 2023-11-16 | $171.62 | $171.62 | $167.13 | $168.33 | $168.33 | 162,636 |
| 2023-11-15 | $175.76 | $179.60 | $170.97 | $171.76 | $171.76 | 211,316 |
| 2023-11-14 | $178.06 | $180.94 | $176.35 | $176.89 | $176.89 | 227,060 |
| 2023-11-13 | $167.33 | $172.91 | $164.08 | $172.58 | $172.58 | 112,262 |
| 2023-11-10 | $169.11 | $169.75 | $162.46 | $168.93 | $168.93 | 167,380 |
| 2023-11-09 | $174.71 | $174.71 | $169.04 | $169.14 | $169.14 | 156,921 |
| 2023-11-08 | $180.00 | $180.25 | $172.12 | $173.98 | $173.98 | 177,377 |
| 2023-11-07 | $174.86 | $181.00 | $172.62 | $179.52 | $179.52 | 204,319 |
| 2023-11-06 | $184.93 | $184.93 | $174.27 | $174.52 | $174.52 | 208,143 |
| 2023-11-03 | $169.53 | $186.94 | $169.53 | $185.42 | $185.42 | 494,781 |
| 2023-11-02 | $181.69 | $183.92 | $169.09 | $169.14 | $169.14 | 266,787 |
| 2023-11-01 | $165.56 | $173.52 | $165.53 | $173.18 | $173.18 | 337,651 |
| 2023-10-31 | $162.10 | $167.29 | $160.45 | $166.61 | $166.61 | 254,904 |
| 2023-10-30 | $163.48 | $166.57 | $161.28 | $161.90 | $161.90 | 211,314 |
| 2023-10-27 | $168.52 | $168.52 | $163.09 | $163.98 | $163.98 | 195,788 |
| 2023-10-26 | $167.45 | $170.34 | $164.10 | $167.28 | $167.28 | 140,196 |
| 2023-10-25 | $167.96 | $170.58 | $165.89 | $167.30 | $167.30 | 137,694 |
| 2023-10-24 | $165.76 | $170.29 | $165.76 | $169.68 | $169.68 | 165,248 |
| 2023-10-23 | $166.35 | $169.52 | $164.03 | $164.06 | $164.06 | 183,035 |
| 2023-10-20 | $170.33 | $172.50 | $166.19 | $166.76 | $166.76 | 212,798 |
| 2023-10-19 | $172.07 | $173.30 | $169.12 | $170.50 | $170.50 | 244,523 |
| 2023-10-18 | $177.02 | $178.51 | $169.76 | $170.91 | $170.91 | 228,869 |
| 2023-10-17 | $175.56 | $181.02 | $175.56 | $178.19 | $178.19 | 246,851 |
| 2023-10-16 | $171.66 | $177.13 | $168.09 | $176.48 | $176.48 | 194,628 |
| 2023-10-13 | $176.35 | $176.35 | $168.25 | $171.01 | $171.01 | 362,667 |
| 2023-10-12 | $180.37 | $182.12 | $174.74 | $176.14 | $176.14 | 467,660 |
| 2023-10-11 | $175.95 | $180.60 | $175.47 | $179.49 | $179.49 | 200,108 |
| 2023-10-10 | $174.60 | $177.13 | $172.53 | $175.94 | $175.94 | 218,987 |
| 2023-10-09 | $172.97 | $175.56 | $172.25 | $174.60 | $174.60 | 213,205 |
| 2023-10-06 | $170.08 | $175.68 | $170.08 | $174.13 | $174.13 | 219,020 |
| 2023-10-05 | $167.73 | $172.75 | $163.90 | $171.73 | $171.73 | 238,999 |
| 2023-10-04 | $162.46 | $169.52 | $158.83 | $168.93 | $168.93 | 454,296 |
| 2023-10-03 | $161.24 | $162.97 | $158.38 | $161.01 | $161.01 | 202,376 |
| 2023-10-02 | $169.18 | $177.34 | $162.00 | $162.57 | $162.57 | 273,960 |
| 2023-09-29 | $171.00 | $172.35 | $166.27 | $169.09 | $169.09 | 295,366 |
| 2023-09-28 | $171.53 | $174.62 | $162.62 | $170.25 | $170.25 | 276,932 |
| 2023-09-27 | $168.82 | $169.98 | $164.94 | $167.70 | $167.70 | 225,378 |
| 2023-09-26 | $164.95 | $169.89 | $164.90 | $167.29 | $167.29 | 242,612 |
| 2023-09-25 | $164.71 | $167.71 | $162.07 | $164.66 | $164.66 | 277,828 |
| 2023-09-22 | $168.12 | $169.32 | $165.99 | $166.03 | $166.03 | 127,444 |
| 2023-09-21 | $172.19 | $173.15 | $167.69 | $168.15 | $168.15 | 173,933 |
| 2023-09-20 | $175.38 | $177.65 | $173.39 | $173.70 | $173.70 | 125,785 |
| 2023-09-19 | $171.06 | $174.83 | $169.51 | $174.64 | $174.64 | 197,996 |
| 2023-09-18 | $180.35 | $181.49 | $167.57 | $171.13 | $171.13 | 474,316 |
| 2023-09-15 | $182.14 | $183.58 | $180.68 | $180.90 | $180.90 | 644,749 |
| 2023-09-14 | $183.88 | $184.39 | $179.12 | $182.32 | $182.32 | 240,927 |
| 2023-09-13 | $185.50 | $187.00 | $183.10 | $183.21 | $183.21 | 183,805 |
| 2023-09-12 | $185.26 | $187.65 | $184.04 | $185.49 | $185.49 | 220,032 |
| 2023-09-11 | $184.49 | $186.35 | $183.49 | $184.80 | $184.80 | 165,527 |
| 2023-09-08 | $183.74 | $185.79 | $182.45 | $184.23 | $184.23 | 175,576 |
| 2023-09-07 | $186.69 | $187.70 | $184.55 | $185.23 | $185.23 | 140,862 |
| 2023-09-06 | $188.49 | $189.29 | $184.11 | $186.98 | $186.98 | 148,517 |
| 2023-09-05 | $189.04 | $192.95 | $188.64 | $188.64 | $188.64 | 219,068 |
| 2023-09-01 | $188.73 | $190.77 | $185.79 | $188.70 | $188.70 | 192,170 |
| 2023-08-31 | $184.43 | $189.57 | $181.86 | $187.76 | $187.76 | 289,985 |
| 2023-08-30 | $180.10 | $183.57 | $179.21 | $183.49 | $183.49 | 179,406 |
| 2023-08-29 | $178.45 | $179.91 | $174.10 | $179.52 | $179.52 | 145,101 |
| 2023-08-28 | $177.39 | $178.48 | $174.72 | $177.98 | $177.98 | 152,473 |
| 2023-08-25 | $172.69 | $176.91 | $171.76 | $176.52 | $176.52 | 209,049 |
| 2023-08-24 | $173.97 | $173.97 | $171.38 | $172.27 | $172.27 | 211,638 |
| 2023-08-23 | $175.28 | $176.34 | $172.72 | $173.08 | $173.08 | 247,560 |
| 2023-08-22 | $176.46 | $178.91 | $174.04 | $174.61 | $174.61 | 300,048 |
| 2023-08-21 | $173.40 | $176.08 | $172.57 | $174.89 | $174.89 | 231,405 |
| 2023-08-18 | $173.23 | $176.66 | $172.76 | $173.18 | $173.18 | 279,167 |
| 2023-08-17 | $177.85 | $178.98 | $173.84 | $174.02 | $174.02 | 246,617 |
| 2023-08-16 | $178.62 | $179.94 | $175.37 | $177.86 | $177.86 | 265,506 |
| 2023-08-15 | $180.03 | $181.01 | $177.70 | $179.49 | $179.49 | 156,160 |
| 2023-08-14 | $179.28 | $182.40 | $176.95 | $181.21 | $181.21 | 265,623 |
| 2023-08-11 | $180.87 | $182.19 | $178.41 | $179.67 | $179.67 | 182,825 |
| 2023-08-10 | $179.87 | $183.99 | $179.19 | $182.03 | $182.03 | 254,380 |
| 2023-08-09 | $177.51 | $181.78 | $177.14 | $180.33 | $180.33 | 206,098 |
| 2023-08-08 | $179.45 | $182.52 | $176.94 | $178.18 | $178.18 | 284,448 |
| 2023-08-07 | $186.12 | $186.12 | $177.22 | $178.28 | $178.28 | 373,114 |
| 2023-08-04 | $187.05 | $189.76 | $184.09 | $185.38 | $185.38 | 302,196 |
| 2023-08-03 | $186.20 | $191.18 | $178.98 | $186.79 | $186.79 | 778,982 |
| 2023-08-02 | $195.75 | $199.54 | $194.36 | $197.70 | $197.70 | 334,743 |
| 2023-08-01 | $199.02 | $199.02 | $194.11 | $197.13 | $197.13 | 373,026 |
| 2023-07-31 | $203.17 | $205.57 | $198.50 | $199.77 | $199.77 | 257,233 |
| 2023-07-28 | $200.27 | $205.65 | $199.80 | $202.86 | $202.86 | 204,066 |
| 2023-07-27 | $201.70 | $201.70 | $196.67 | $198.44 | $198.44 | 228,790 |
| 2023-07-26 | $202.09 | $202.09 | $199.31 | $199.79 | $199.79 | 192,207 |
| 2023-07-25 | $202.11 | $205.14 | $202.11 | $202.40 | $202.40 | 180,001 |
| 2023-07-24 | $204.57 | $206.05 | $201.44 | $203.11 | $203.11 | 197,346 |
| 2023-07-21 | $203.00 | $205.93 | $201.67 | $205.07 | $205.07 | 194,190 |
| 2023-07-20 | $207.99 | $208.26 | $202.99 | $203.30 | $203.30 | 264,241 |
| 2023-07-19 | $206.86 | $206.88 | $203.36 | $205.00 | $205.00 | 255,033 |
| 2023-07-18 | $210.94 | $211.85 | $205.12 | $206.83 | $206.83 | 284,984 |
| 2023-07-17 | $211.30 | $214.58 | $208.26 | $209.66 | $209.66 | 201,236 |
| 2023-07-14 | $209.09 | $212.06 | $206.26 | $211.82 | $211.82 | 185,369 |
| 2023-07-13 | $210.45 | $212.51 | $208.59 | $208.62 | $208.62 | 228,269 |
| 2023-07-12 | $210.31 | $210.77 | $206.02 | $208.94 | $208.94 | 355,358 |
| 2023-07-11 | $213.51 | $213.51 | $207.27 | $208.63 | $208.63 | 322,560 |
| 2023-07-10 | $212.93 | $216.20 | $211.63 | $214.82 | $214.82 | 323,477 |
| 2023-07-07 | $215.40 | $217.10 | $212.02 | $213.69 | $213.69 | 225,292 |
| 2023-07-06 | $213.42 | $215.95 | $212.02 | $215.19 | $215.19 | 298,998 |
| 2023-07-05 | $217.12 | $217.76 | $213.11 | $215.24 | $215.24 | 218,477 |
| 2023-07-03 | $216.43 | $218.42 | $214.59 | $218.08 | $218.08 | 134,981 |
| 2023-06-30 | $218.61 | $220.31 | $215.64 | $216.85 | $216.85 | 330,872 |
| 2023-06-29 | $220.99 | $222.00 | $213.68 | $216.76 | $216.76 | 397,010 |
| 2023-06-28 | $217.54 | $225.62 | $216.21 | $221.14 | $221.14 | 395,052 |
| 2023-06-27 | $222.63 | $224.61 | $217.52 | $219.09 | $219.09 | 451,442 |
| 2023-06-26 | $226.66 | $229.31 | $220.04 | $223.11 | $223.11 | 759,146 |
| 2023-06-23 | $230.84 | $234.00 | $226.21 | $227.29 | $227.29 | 4,214,974 |
| 2023-06-22 | $238.27 | $238.69 | $230.16 | $233.61 | $233.61 | 447,657 |
| 2023-06-21 | $236.88 | $239.98 | $232.03 | $239.08 | $239.08 | 406,215 |
| 2023-06-20 | $236.93 | $239.15 | $233.72 | $237.70 | $237.70 | 297,076 |
| 2023-06-16 | $240.59 | $240.59 | $234.26 | $237.42 | $237.42 | 483,092 |
| 2023-06-15 | $239.50 | $240.46 | $234.52 | $238.55 | $238.55 | 424,891 |
| 2023-06-14 | $238.00 | $245.00 | $236.41 | $240.22 | $240.22 | 481,215 |
| 2023-06-13 | $229.95 | $241.64 | $229.11 | $239.41 | $239.41 | 568,612 |
| 2023-06-12 | $229.41 | $233.94 | $226.68 | $228.89 | $228.89 | 231,799 |
| 2023-06-09 | $233.47 | $234.80 | $227.42 | $227.62 | $227.62 | 284,836 |
| 2023-06-08 | $230.34 | $235.97 | $228.24 | $233.82 | $233.82 | 279,094 |
| 2023-06-07 | $235.10 | $238.13 | $231.88 | $232.03 | $232.03 | 331,175 |
| 2023-06-06 | $234.36 | $238.48 | $233.60 | $236.30 | $236.30 | 432,971 |
| 2023-06-05 | $229.21 | $236.25 | $227.10 | $234.28 | $234.28 | 325,536 |
| 2023-06-02 | $230.44 | $234.09 | $227.38 | $233.65 | $233.65 | 209,510 |
| 2023-06-01 | $227.61 | $230.81 | $226.43 | $229.26 | $229.26 | 250,100 |
| 2023-05-31 | $222.00 | $227.47 | $219.02 | $226.55 | $226.55 | 435,054 |
| 2023-05-30 | $219.86 | $222.00 | $217.04 | $221.01 | $221.01 | 295,405 |
| 2023-05-26 | $218.91 | $221.47 | $217.65 | $220.17 | $220.17 | 242,808 |
| 2023-05-25 | $223.69 | $223.69 | $219.40 | $219.81 | $219.81 | 309,830 |
| 2023-05-24 | $221.90 | $224.67 | $220.70 | $224.35 | $224.35 | 204,493 |
| 2023-05-23 | $224.70 | $226.59 | $220.81 | $222.64 | $222.64 | 309,691 |
| 2023-05-22 | $225.42 | $228.59 | $224.69 | $225.85 | $225.85 | 286,288 |
| 2023-05-19 | $221.56 | $224.44 | $220.76 | $223.93 | $223.93 | 314,961 |
| 2023-05-18 | $218.81 | $222.00 | $213.41 | $218.43 | $218.43 | 265,998 |
| 2023-05-17 | $224.33 | $224.33 | $217.51 | $220.23 | $220.23 | 227,760 |
| 2023-05-16 | $225.11 | $225.19 | $215.27 | $222.85 | $222.85 | 559,570 |
| 2023-05-15 | $228.17 | $232.32 | $226.91 | $230.62 | $230.62 | 318,604 |
| 2023-05-12 | $228.24 | $230.50 | $225.30 | $227.98 | $227.98 | 285,280 |
| 2023-05-11 | $222.37 | $228.89 | $219.47 | $227.80 | $227.80 | 451,131 |
| 2023-05-10 | $220.34 | $223.00 | $217.17 | $221.71 | $221.71 | 233,490 |
| 2023-05-09 | $214.69 | $220.12 | $212.15 | $218.01 | $218.01 | 192,221 |
| 2023-05-08 | $218.43 | $220.97 | $212.01 | $216.10 | $216.10 | 242,954 |
| 2023-05-05 | $209.31 | $220.23 | $206.51 | $220.16 | $220.16 | 289,892 |
| 2023-05-04 | $213.62 | $214.57 | $199.88 | $206.45 | $206.45 | 396,670 |
| 2023-05-03 | $202.08 | $215.76 | $201.48 | $210.40 | $210.40 | 581,267 |
| 2023-05-02 | $204.86 | $206.41 | $200.76 | $201.62 | $201.62 | 372,353 |
| 2023-05-01 | $198.14 | $205.18 | $198.00 | $205.11 | $205.11 | 455,434 |
| 2023-04-28 | $191.15 | $199.32 | $188.57 | $198.44 | $198.44 | 298,733 |
| 2023-04-27 | $192.36 | $193.18 | $189.94 | $191.96 | $191.96 | 208,135 |
| 2023-04-26 | $194.62 | $196.00 | $190.53 | $192.43 | $192.43 | 376,074 |
| 2023-04-25 | $201.72 | $202.86 | $196.49 | $196.49 | $196.49 | 295,416 |
| 2023-04-24 | $199.86 | $203.79 | $198.81 | $202.11 | $202.11 | 347,477 |
| 2023-04-21 | $202.20 | $204.15 | $200.84 | $201.06 | $201.06 | 320,949 |
| 2023-04-20 | $196.95 | $202.29 | $194.81 | $201.47 | $201.47 | 332,606 |
| 2023-04-19 | $199.25 | $200.53 | $195.16 | $198.10 | $198.10 | 265,997 |
| 2023-04-18 | $197.64 | $200.97 | $193.97 | $199.58 | $199.58 | 575,969 |
| 2023-04-17 | $184.01 | $199.51 | $183.73 | $197.65 | $197.65 | 680,697 |
| 2023-04-14 | $181.97 | $184.15 | $179.57 | $182.64 | $182.64 | 334,019 |
| 2023-04-13 | $178.18 | $184.98 | $177.07 | $182.26 | $182.26 | 214,252 |
| 2023-04-12 | $183.07 | $183.70 | $177.82 | $178.22 | $178.22 | 232,789 |
| 2023-04-11 | $180.04 | $181.89 | $177.33 | $181.69 | $181.69 | 340,134 |
| 2023-04-10 | $177.59 | $180.61 | $175.00 | $179.61 | $179.61 | 302,448 |
| 2023-04-06 | $175.98 | $179.52 | $175.14 | $178.46 | $178.46 | 257,893 |
| 2023-04-05 | $182.12 | $182.98 | $175.73 | $176.32 | $176.32 | 306,725 |
| 2023-04-04 | $185.08 | $185.08 | $178.00 | $182.39 | $182.39 | 325,954 |
| 2023-04-03 | $181.02 | $185.65 | $173.56 | $184.50 | $184.50 | 370,162 |
| 2023-03-31 | $181.81 | $185.65 | $180.64 | $181.64 | $181.64 | 420,231 |
| 2023-03-30 | $182.44 | $182.56 | $176.57 | $180.20 | $180.20 | 340,218 |
| 2023-03-29 | $180.45 | $182.24 | $179.98 | $180.62 | $180.62 | 325,198 |
| 2023-03-28 | $186.27 | $187.76 | $179.87 | $180.05 | $180.05 | 350,581 |
| 2023-03-27 | $181.77 | $188.20 | $180.13 | $185.69 | $185.69 | 586,883 |
| 2023-03-24 | $176.03 | $183.34 | $174.40 | $182.42 | $182.42 | 922,451 |
| 2023-03-23 | $171.21 | $176.80 | $169.57 | $176.22 | $176.22 | 854,972 |
| 2023-03-22 | $169.01 | $179.79 | $168.00 | $169.47 | $169.47 | 1,975,091 |
| 2023-03-21 | $182.36 | $182.36 | $159.73 | $161.33 | $161.33 | 1,497,398 |
| 2023-03-20 | $209.90 | $211.48 | $172.00 | $182.50 | $182.50 | 1,648,738 |
| 2023-03-17 | $188.88 | $191.98 | $183.34 | $191.63 | $191.63 | 457,276 |
| 2023-03-16 | $185.39 | $190.54 | $182.31 | $189.34 | $189.34 | 190,008 |
| 2023-03-15 | $185.71 | $188.57 | $183.00 | $187.07 | $187.07 | 199,691 |
| 2023-03-14 | $188.81 | $191.26 | $184.70 | $187.98 | $187.98 | 262,304 |
| 2023-03-13 | $178.00 | $187.16 | $177.03 | $184.80 | $184.80 | 298,736 |
| 2023-03-10 | $186.47 | $187.93 | $176.42 | $179.07 | $179.07 | 425,508 |
| 2023-03-09 | $190.29 | $192.21 | $186.83 | $187.81 | $187.81 | 325,481 |
| 2023-03-08 | $192.21 | $193.95 | $189.55 | $191.29 | $191.29 | 259,460 |
| 2023-03-07 | $197.38 | $198.40 | $193.04 | $193.48 | $193.48 | 271,472 |
| 2023-03-06 | $195.57 | $198.35 | $193.27 | $197.82 | $197.82 | 244,000 |
| 2023-03-03 | $195.81 | $196.99 | $193.77 | $195.50 | $195.50 | 384,901 |
| 2023-03-02 | $195.23 | $196.85 | $191.60 | $195.36 | $195.36 | 261,957 |
| 2023-03-01 | $199.51 | $201.03 | $195.17 | $197.15 | $197.15 | 245,187 |
| 2023-02-28 | $198.91 | $200.33 | $195.42 | $199.42 | $199.42 | 500,050 |
| 2023-02-27 | $198.09 | $201.29 | $195.29 | $197.31 | $197.31 | 339,841 |
| 2023-02-24 | $187.47 | $199.83 | $185.22 | $197.75 | $197.75 | 407,909 |
| 2023-02-23 | $189.81 | $195.12 | $188.00 | $191.56 | $191.56 | 278,053 |
| 2023-02-22 | $188.13 | $191.60 | $187.32 | $190.11 | $190.11 | 322,983 |
| 2023-02-21 | $196.13 | $196.13 | $187.81 | $188.19 | $188.19 | 630,217 |
| 2023-02-17 | $193.97 | $197.52 | $191.85 | $197.38 | $197.38 | 314,149 |
| 2023-02-16 | $191.71 | $194.70 | $191.44 | $193.69 | $193.69 | 276,286 |
| 2023-02-15 | $191.02 | $194.61 | $190.20 | $194.15 | $194.15 | 236,419 |
| 2023-02-14 | $191.12 | $194.97 | $188.25 | $192.98 | $192.98 | 278,096 |
| 2023-02-13 | $185.71 | $192.12 | $184.50 | $191.79 | $191.79 | 309,056 |
| 2023-02-10 | $187.26 | $189.60 | $183.73 | $186.42 | $186.42 | 243,087 |
| 2023-02-09 | $194.94 | $194.94 | $187.02 | $187.26 | $187.26 | 200,232 |
| 2023-02-08 | $194.68 | $196.04 | $190.32 | $193.86 | $193.86 | 399,452 |
| 2023-02-07 | $192.74 | $196.18 | $189.45 | $195.69 | $195.69 | 225,230 |
| 2023-02-06 | $189.74 | $195.64 | $188.02 | $192.15 | $192.15 | 274,542 |
| 2023-02-03 | $192.46 | $196.02 | $189.53 | $191.99 | $191.99 | 212,423 |
| 2023-02-02 | $193.82 | $195.15 | $190.47 | $194.56 | $194.56 | 350,136 |
| 2023-02-01 | $197.74 | $198.11 | $192.20 | $194.28 | $194.28 | 370,764 |
| 2023-01-31 | $196.44 | $202.71 | $196.44 | $199.39 | $199.39 | 336,712 |
| 2023-01-30 | $194.78 | $196.76 | $191.17 | $195.00 | $195.00 | 219,537 |
| 2023-01-27 | $194.99 | $202.98 | $193.64 | $196.88 | $196.88 | 289,923 |
| 2023-01-26 | $196.86 | $197.02 | $193.30 | $196.08 | $196.08 | 180,779 |
| 2023-01-25 | $200.20 | $200.20 | $193.27 | $196.27 | $196.27 | 274,535 |
| 2023-01-24 | $195.57 | $202.50 | $193.16 | $202.27 | $202.27 | 265,370 |
| 2023-01-23 | $193.83 | $196.64 | $191.56 | $196.50 | $196.50 | 192,684 |
| 2023-01-20 | $194.39 | $194.73 | $189.93 | $193.89 | $193.89 | 247,819 |
| 2023-01-19 | $193.51 | $195.91 | $189.92 | $191.19 | $191.19 | 258,357 |
| 2023-01-18 | $199.78 | $201.11 | $192.54 | $194.72 | $194.72 | 186,933 |
| 2023-01-17 | $201.52 | $203.50 | $198.41 | $199.27 | $199.27 | 236,224 |
| 2023-01-13 | $200.90 | $202.89 | $196.16 | $200.75 | $200.75 | 363,683 |
| 2023-01-12 | $197.33 | $204.45 | $192.18 | $204.36 | $204.36 | 331,362 |
| 2023-01-11 | $188.99 | $196.13 | $187.21 | $195.67 | $195.67 | 245,015 |
| 2023-01-10 | $191.23 | $192.66 | $184.55 | $189.25 | $189.25 | 342,955 |
| 2023-01-09 | $197.52 | $197.99 | $189.01 | $190.51 | $190.51 | 300,282 |
| 2023-01-06 | $196.04 | $202.45 | $194.82 | $199.06 | $199.06 | 323,943 |
| 2023-01-05 | $199.51 | $200.10 | $193.68 | $195.86 | $195.86 | 200,474 |
| 2023-01-04 | $194.40 | $199.06 | $193.49 | $198.46 | $198.46 | 229,458 |
| 2023-01-03 | $197.48 | $197.48 | $190.71 | $193.19 | $193.19 | 194,729 |
| 2022-12-30 | $192.97 | $196.68 | $189.56 | $196.50 | $196.50 | 203,423 |
| 2022-12-29 | $194.52 | $199.26 | $191.00 | $194.03 | $194.03 | 245,963 |
| 2022-12-28 | $192.27 | $193.86 | $189.92 | $191.53 | $191.53 | 208,194 |
| 2022-12-27 | $196.86 | $197.57 | $191.74 | $191.95 | $191.95 | 174,666 |
| 2022-12-23 | $202.93 | $203.69 | $195.46 | $196.74 | $196.74 | 175,485 |
| 2022-12-22 | $200.72 | $203.85 | $199.25 | $202.41 | $202.41 | 160,127 |
| 2022-12-21 | $195.84 | $203.17 | $193.99 | $202.46 | $202.46 | 200,895 |
| 2022-12-20 | $193.45 | $196.76 | $193.45 | $195.01 | $195.01 | 246,703 |
| 2022-12-19 | $199.05 | $199.05 | $192.77 | $194.33 | $194.33 | 250,367 |
| 2022-12-16 | $196.84 | $201.29 | $195.10 | $199.35 | $199.35 | 531,638 |
| 2022-12-15 | $202.98 | $205.11 | $199.12 | $200.00 | $200.00 | 244,530 |
| 2022-12-14 | $210.40 | $210.48 | $202.25 | $204.57 | $204.57 | 191,620 |
| 2022-12-13 | $214.94 | $214.94 | $204.37 | $210.92 | $210.92 | 390,543 |
| 2022-12-12 | $200.35 | $211.22 | $199.92 | $210.48 | $210.48 | 460,415 |
| 2022-12-09 | $200.76 | $202.88 | $197.10 | $197.28 | $197.28 | 314,956 |
| 2022-12-08 | $202.97 | $210.59 | $199.39 | $202.10 | $202.10 | 478,388 |
| 2022-12-07 | $201.12 | $204.40 | $199.21 | $200.01 | $200.01 | 356,348 |
| 2022-12-06 | $217.01 | $217.01 | $196.49 | $200.79 | $200.79 | 1,149,781 |
| 2022-12-05 | $235.00 | $236.17 | $225.42 | $226.95 | $226.95 | 240,291 |
| 2022-12-02 | $229.09 | $238.67 | $229.00 | $236.82 | $236.82 | 304,351 |
| 2022-12-01 | $235.17 | $235.24 | $225.02 | $229.98 | $229.98 | 229,439 |
| 2022-11-30 | $225.15 | $236.48 | $225.15 | $235.31 | $235.31 | 401,637 |
| 2022-11-29 | $223.63 | $227.06 | $222.73 | $223.27 | $223.27 | 146,297 |
| 2022-11-28 | $230.95 | $232.20 | $223.18 | $223.63 | $223.63 | 173,734 |
| 2022-11-25 | $229.47 | $232.37 | $226.92 | $230.95 | $230.95 | 44,439 |
| 2022-11-23 | $231.62 | $231.62 | $222.59 | $229.02 | $229.02 | 254,634 |
| 2022-11-22 | $226.34 | $233.33 | $220.55 | $231.85 | $231.85 | 182,846 |
| 2022-11-21 | $224.64 | $228.90 | $222.85 | $225.12 | $225.12 | 131,076 |
| 2022-11-18 | $231.00 | $236.17 | $226.20 | $227.00 | $227.00 | 365,397 |
| 2022-11-17 | $226.57 | $229.59 | $223.42 | $226.52 | $226.52 | 302,724 |
| 2022-11-16 | $231.52 | $234.84 | $227.02 | $230.10 | $230.10 | 326,356 |
| 2022-11-15 | $230.21 | $231.73 | $220.21 | $230.77 | $230.77 | 367,123 |
| 2022-11-14 | $232.89 | $237.34 | $226.98 | $227.06 | $227.06 | 370,096 |
| 2022-11-11 | $227.00 | $233.81 | $221.06 | $231.67 | $231.67 | 392,690 |
| 2022-11-10 | $224.00 | $228.41 | $220.85 | $227.44 | $227.44 | 576,534 |
| 2022-11-09 | $216.00 | $222.37 | $213.85 | $214.75 | $214.75 | 209,928 |
| 2022-11-08 | $212.16 | $222.69 | $209.66 | $221.07 | $221.07 | 296,992 |
| 2022-11-07 | $213.61 | $217.56 | $211.72 | $212.41 | $212.41 | 276,656 |
| 2022-11-04 | $220.74 | $224.90 | $206.65 | $216.01 | $216.01 | 357,878 |
| 2022-11-03 | $213.48 | $224.89 | $211.06 | $222.45 | $222.45 | 371,214 |
| 2022-11-02 | $221.98 | $227.53 | $216.99 | $217.66 | $217.66 | 263,693 |
| 2022-11-01 | $224.67 | $225.85 | $219.79 | $224.34 | $224.34 | 274,776 |
| 2022-10-31 | $224.41 | $226.06 | $217.40 | $219.34 | $219.34 | 172,109 |
| 2022-10-28 | $222.42 | $226.42 | $219.65 | $225.07 | $225.07 | 245,712 |
| 2022-10-27 | $221.80 | $223.88 | $218.99 | $221.89 | $221.89 | 255,615 |
| 2022-10-26 | $215.57 | $220.04 | $214.48 | $218.25 | $218.25 | 348,463 |
| 2022-10-25 | $210.73 | $219.68 | $209.98 | $215.33 | $215.33 | 222,582 |
| 2022-10-24 | $210.43 | $215.78 | $206.23 | $212.02 | $212.02 | 336,857 |
| 2022-10-21 | $205.39 | $211.29 | $203.48 | $210.17 | $210.17 | 484,931 |
| 2022-10-20 | $205.37 | $209.15 | $202.61 | $203.44 | $203.44 | 231,583 |
| 2022-10-19 | $206.45 | $208.50 | $202.00 | $203.88 | $203.88 | 365,517 |
| 2022-10-18 | $212.73 | $215.25 | $209.48 | $210.75 | $210.75 | 258,844 |
| 2022-10-17 | $204.73 | $212.59 | $203.66 | $208.56 | $208.56 | 358,646 |
| 2022-10-14 | $210.72 | $213.39 | $205.56 | $205.90 | $205.90 | 313,477 |
| 2022-10-13 | $202.63 | $212.56 | $202.04 | $209.88 | $209.88 | 209,857 |
| 2022-10-12 | $207.08 | $209.99 | $203.69 | $208.48 | $208.48 | 206,546 |
| 2022-10-11 | $205.63 | $211.16 | $201.91 | $205.02 | $205.02 | 343,346 |
| 2022-10-10 | $207.51 | $211.46 | $204.06 | $205.87 | $205.87 | 313,339 |
| 2022-10-07 | $216.53 | $220.50 | $208.67 | $210.23 | $210.23 | 333,543 |
| 2022-10-06 | $218.20 | $221.66 | $213.67 | $218.01 | $218.01 | 402,058 |
| 2022-10-05 | $232.12 | $232.12 | $210.26 | $218.66 | $218.66 | 901,727 |
| 2022-10-04 | $232.81 | $236.27 | $227.73 | $236.25 | $236.25 | 383,263 |
| 2022-10-03 | $225.27 | $232.18 | $222.38 | $229.60 | $229.60 | 364,541 |
| 2022-09-30 | $224.41 | $233.67 | $223.80 | $224.93 | $224.93 | 342,834 |
| 2022-09-29 | $227.60 | $227.60 | $218.41 | $224.50 | $224.50 | 381,783 |
| 2022-09-28 | $226.75 | $230.22 | $223.12 | $225.62 | $225.62 | 445,329 |
| 2022-09-27 | $221.37 | $230.00 | $218.40 | $222.62 | $222.62 | 392,426 |
| 2022-09-26 | $225.91 | $233.11 | $216.75 | $217.03 | $217.03 | 405,043 |
| 2022-09-23 | $232.59 | $232.59 | $221.36 | $226.12 | $226.12 | 558,233 |
| 2022-09-22 | $230.00 | $237.18 | $227.00 | $234.99 | $234.99 | 385,814 |
| 2022-09-21 | $242.60 | $242.92 | $231.83 | $231.84 | $231.84 | 242,437 |
| 2022-09-20 | $233.03 | $244.20 | $233.03 | $241.88 | $241.88 | 527,093 |
| 2022-09-19 | $239.88 | $242.78 | $232.26 | $234.84 | $234.84 | 257,647 |
| 2022-09-16 | $243.66 | $244.00 | $236.26 | $239.35 | $239.35 | 962,381 |
| 2022-09-15 | $242.03 | $245.02 | $238.98 | $244.06 | $244.06 | 394,134 |
| 2022-09-14 | $241.15 | $246.77 | $233.53 | $243.86 | $243.86 | 350,365 |
| 2022-09-13 | $250.12 | $251.70 | $234.15 | $238.48 | $238.48 | 623,090 |
| 2022-09-12 | $249.52 | $259.18 | $242.41 | $255.88 | $255.88 | 486,021 |
| 2022-09-09 | $247.40 | $259.61 | $240.53 | $248.99 | $248.99 | 389,165 |
| 2022-09-08 | $251.27 | $252.72 | $240.29 | $246.45 | $246.45 | 521,963 |
| 2022-09-07 | $244.76 | $252.81 | $242.09 | $252.62 | $252.62 | 467,257 |
| 2022-09-06 | $253.30 | $253.30 | $244.03 | $247.53 | $247.53 | 309,354 |
| 2022-09-02 | $257.40 | $263.88 | $251.27 | $254.45 | $254.45 | 276,324 |
| 2022-09-01 | $254.18 | $257.98 | $251.00 | $255.80 | $255.80 | 221,996 |
| 2022-08-31 | $253.52 | $257.35 | $249.06 | $255.06 | $255.06 | 347,794 |
| 2022-08-30 | $254.46 | $254.88 | $239.54 | $250.91 | $250.91 | 544,730 |
| 2022-08-29 | $257.96 | $259.00 | $250.13 | $251.70 | $251.70 | 316,229 |
| 2022-08-26 | $260.92 | $265.62 | $256.45 | $260.13 | $260.13 | 436,136 |
| 2022-08-25 | $266.17 | $270.52 | $260.61 | $263.08 | $263.08 | 231,826 |
| 2022-08-24 | $269.00 | $274.82 | $265.25 | $267.67 | $267.67 | 551,307 |
| 2022-08-23 | $268.66 | $274.90 | $259.13 | $269.51 | $269.51 | 436,875 |
| 2022-08-22 | $261.71 | $269.04 | $257.34 | $267.82 | $267.82 | 452,373 |
| 2022-08-19 | $260.38 | $270.54 | $258.22 | $263.27 | $263.27 | 424,725 |
| 2022-08-18 | $260.00 | $266.06 | $255.96 | $261.01 | $261.01 | 389,456 |
| 2022-08-17 | $257.95 | $268.85 | $256.54 | $261.23 | $261.23 | 443,399 |
| 2022-08-16 | $267.96 | $276.46 | $263.00 | $263.69 | $263.69 | 447,516 |
| 2022-08-15 | $267.59 | $275.28 | $262.06 | $273.71 | $273.71 | 742,901 |
| 2022-08-12 | $263.44 | $278.25 | $256.64 | $277.42 | $277.42 | 1,303,903 |
| 2022-08-11 | $257.55 | $264.06 | $250.35 | $261.31 | $261.31 | 1,144,473 |
| 2022-08-10 | $231.00 | $262.33 | $228.64 | $258.89 | $258.89 | 3,035,822 |
| 2022-08-09 | $245.82 | $257.00 | $212.50 | $228.45 | $228.45 | 1,856,953 |
| 2022-08-08 | $220.92 | $245.00 | $212.31 | $241.19 | $241.19 | 4,346,968 |
| 2022-08-05 | $134.76 | $142.56 | $131.64 | $140.36 | $140.36 | 469,029 |
| 2022-08-04 | $128.09 | $136.52 | $128.09 | $134.40 | $134.40 | 407,378 |
| 2022-08-03 | $125.48 | $130.60 | $125.09 | $128.47 | $128.47 | 327,984 |
| 2022-08-02 | $124.13 | $127.16 | $122.59 | $123.87 | $123.87 | 294,389 |
| 2022-08-01 | $129.42 | $129.42 | $123.15 | $123.79 | $123.79 | 280,029 |
| 2022-07-29 | $126.97 | $131.36 | $125.68 | $130.25 | $130.25 | 268,428 |
| 2022-07-28 | $132.26 | $132.26 | $126.49 | $127.58 | $127.58 | 206,454 |
| 2022-07-27 | $130.50 | $134.40 | $130.29 | $132.62 | $132.62 | 277,447 |
| 2022-07-26 | $128.03 | $133.07 | $128.00 | $130.18 | $130.18 | 167,173 |
| 2022-07-25 | $128.62 | $128.98 | $125.61 | $127.92 | $127.92 | 204,710 |
| 2022-07-22 | $132.56 | $132.89 | $127.89 | $128.78 | $128.78 | 255,365 |
| 2022-07-21 | $130.24 | $134.26 | $129.44 | $131.50 | $131.50 | 179,900 |
| 2022-07-20 | $133.89 | $136.69 | $129.88 | $130.14 | $130.14 | 279,575 |
| 2022-07-19 | $128.92 | $133.36 | $128.00 | $133.25 | $133.25 | 335,382 |
| 2022-07-18 | $135.76 | $135.76 | $126.74 | $127.52 | $127.52 | 346,723 |
| 2022-07-15 | $133.59 | $135.44 | $128.94 | $135.19 | $135.19 | 307,858 |
| 2022-07-14 | $129.85 | $132.30 | $127.25 | $131.82 | $131.82 | 216,454 |
| 2022-07-13 | $127.55 | $134.84 | $127.40 | $128.87 | $128.87 | 143,100 |
| 2022-07-12 | $128.88 | $133.43 | $126.17 | $130.32 | $130.32 | 158,910 |
| 2022-07-11 | $136.54 | $137.34 | $129.48 | $129.67 | $129.67 | 297,155 |
| 2022-07-08 | $133.05 | $137.11 | $130.12 | $136.88 | $136.88 | 280,404 |
| 2022-07-07 | $130.68 | $135.56 | $128.24 | $133.55 | $133.55 | 415,879 |
| 2022-07-06 | $131.56 | $134.00 | $126.98 | $130.85 | $130.85 | 447,436 |
| 2022-07-05 | $124.91 | $134.00 | $123.70 | $132.00 | $132.00 | 608,152 |
| 2022-07-01 | $125.54 | $127.95 | $116.59 | $126.10 | $126.10 | 353,011 |
| 2022-06-30 | $122.47 | $126.64 | $121.57 | $126.51 | $126.51 | 410,537 |
| 2022-06-29 | $121.02 | $125.56 | $120.00 | $124.98 | $124.98 | 309,672 |
| 2022-06-28 | $118.92 | $121.74 | $114.63 | $120.65 | $120.65 | 520,729 |
| 2022-06-27 | $116.99 | $119.32 | $115.37 | $117.76 | $117.76 | 340,769 |
| 2022-06-24 | $116.48 | $117.64 | $112.74 | $116.93 | $116.93 | 706,461 |
| 2022-06-23 | $112.29 | $115.10 | $110.94 | $115.02 | $115.02 | 423,106 |
| 2022-06-22 | $106.22 | $111.99 | $105.92 | $111.98 | $111.98 | 465,661 |
| 2022-06-21 | $106.39 | $110.30 | $105.00 | $108.29 | $108.29 | 331,494 |
| 2022-06-17 | $101.80 | $108.00 | $101.80 | $104.97 | $104.97 | 472,627 |
| 2022-06-16 | $100.16 | $101.86 | $98.58 | $100.28 | $100.28 | 267,999 |
| 2022-06-15 | $99.77 | $104.11 | $98.93 | $102.96 | $102.96 | 250,947 |
| 2022-06-14 | $96.88 | $99.44 | $94.49 | $98.95 | $98.95 | 270,033 |
| 2022-06-13 | $98.49 | $100.07 | $93.47 | $96.36 | $96.36 | 317,702 |
| 2022-06-10 | $104.36 | $104.36 | $101.03 | $101.47 | $101.47 | 259,209 |
| 2022-06-09 | $110.82 | $111.47 | $105.38 | $105.66 | $105.66 | 126,435 |
| 2022-06-08 | $109.58 | $114.61 | $106.44 | $111.10 | $111.10 | 317,495 |
| 2022-06-07 | $102.06 | $110.15 | $101.16 | $110.00 | $110.00 | 417,545 |
| 2022-06-06 | $107.72 | $108.16 | $101.76 | $102.83 | $102.83 | 267,678 |
| 2022-06-03 | $103.53 | $110.22 | $103.53 | $107.10 | $107.10 | 342,365 |
| 2022-06-02 | $101.42 | $106.23 | $99.78 | $104.47 | $104.47 | 187,409 |
| 2022-06-01 | $105.78 | $107.31 | $99.00 | $101.91 | $101.91 | 234,958 |
| 2022-05-31 | $106.60 | $107.22 | $102.31 | $104.32 | $104.32 | 282,476 |
| 2022-05-27 | $107.14 | $112.00 | $106.14 | $107.51 | $107.51 | 354,237 |
| 2022-05-26 | $104.87 | $107.70 | $104.87 | $106.63 | $106.63 | 204,816 |
| 2022-05-25 | $104.35 | $106.29 | $102.51 | $104.26 | $104.26 | 318,652 |
| 2022-05-24 | $106.26 | $108.28 | $104.10 | $105.41 | $105.41 | 268,865 |
| 2022-05-23 | $106.08 | $108.21 | $103.81 | $107.69 | $107.69 | 192,748 |
| 2022-05-20 | $105.77 | $105.82 | $99.82 | $104.53 | $104.53 | 173,125 |
| 2022-05-19 | $100.23 | $106.53 | $95.05 | $104.07 | $104.07 | 251,927 |
| 2022-05-18 | $104.23 | $104.50 | $99.20 | $100.44 | $100.44 | 255,519 |
| 2022-05-17 | $106.73 | $108.80 | $105.12 | $107.92 | $107.92 | 241,054 |
| 2022-05-16 | $103.42 | $106.97 | $101.91 | $104.15 | $104.15 | 112,090 |
| 2022-05-13 | $102.09 | $106.74 | $101.14 | $103.90 | $103.90 | 235,627 |
| 2022-05-12 | $95.82 | $102.21 | $92.26 | $99.91 | $99.91 | 210,949 |
| 2022-05-11 | $99.08 | $104.00 | $96.14 | $96.96 | $96.96 | 355,625 |
| 2022-05-10 | $98.93 | $103.99 | $98.50 | $100.96 | $100.96 | 516,133 |
| 2022-05-09 | $104.10 | $105.42 | $92.86 | $93.97 | $93.97 | 493,125 |
| 2022-05-06 | $116.77 | $118.51 | $102.92 | $106.87 | $106.87 | 566,117 |
| 2022-05-05 | $120.30 | $122.04 | $114.58 | $118.87 | $118.87 | 267,512 |
| 2022-05-04 | $118.37 | $123.08 | $112.77 | $122.17 | $122.17 | 318,641 |
| 2022-05-03 | $112.14 | $117.26 | $112.12 | $116.94 | $116.94 | 424,353 |
| 2022-05-02 | $110.39 | $115.07 | $108.95 | $112.73 | $112.73 | 234,325 |
| 2022-04-29 | $114.47 | $117.28 | $110.15 | $111.46 | $111.46 | 239,766 |
| 2022-04-28 | $120.01 | $120.01 | $111.56 | $115.00 | $115.00 | 220,748 |
| 2022-04-27 | $123.24 | $123.24 | $117.39 | $117.96 | $117.96 | 301,493 |
| 2022-04-26 | $127.58 | $127.58 | $121.60 | $121.62 | $121.62 | 223,116 |
| 2022-04-25 | $122.60 | $127.81 | $121.69 | $127.57 | $127.57 | 126,158 |
| 2022-04-22 | $125.68 | $125.68 | $122.72 | $123.50 | $123.50 | 165,466 |
| 2022-04-21 | $134.66 | $135.86 | $126.16 | $126.22 | $126.22 | 164,837 |
| 2022-04-20 | $133.42 | $133.58 | $129.81 | $132.92 | $132.92 | 97,303 |
| 2022-04-19 | $130.87 | $132.48 | $129.11 | $131.70 | $131.70 | 111,303 |
| 2022-04-18 | $136.36 | $136.36 | $128.94 | $129.72 | $129.72 | 253,142 |
| 2022-04-14 | $143.20 | $144.43 | $137.10 | $137.70 | $137.70 | 156,517 |
| 2022-04-13 | $136.50 | $143.98 | $132.80 | $143.33 | $143.33 | 237,278 |
| 2022-04-12 | $133.83 | $137.21 | $133.83 | $136.00 | $136.00 | 140,860 |
| 2022-04-11 | $134.02 | $136.70 | $131.83 | $132.91 | $132.91 | 186,447 |
| 2022-04-08 | $135.99 | $139.26 | $133.39 | $135.45 | $135.45 | 215,503 |
| 2022-04-07 | $140.50 | $141.67 | $133.75 | $136.11 | $136.11 | 347,675 |
| 2022-04-06 | $136.96 | $140.45 | $134.03 | $140.02 | $140.02 | 260,513 |
| 2022-04-05 | $135.36 | $139.24 | $135.36 | $138.03 | $138.03 | 233,845 |
| 2022-04-04 | $133.15 | $139.50 | $131.45 | $136.19 | $136.19 | 335,002 |
| 2022-04-01 | $127.63 | $131.85 | $126.10 | $131.81 | $131.81 | 154,555 |
| 2022-03-31 | $124.80 | $129.18 | $123.95 | $126.79 | $126.79 | 237,401 |
| 2022-03-30 | $124.03 | $126.70 | $122.60 | $123.00 | $123.00 | 192,445 |
| 2022-03-29 | $122.82 | $124.63 | $122.05 | $124.62 | $124.62 | 118,249 |
| 2022-03-28 | $121.12 | $122.81 | $119.13 | $121.18 | $121.18 | 100,358 |
| 2022-03-25 | $118.08 | $120.78 | $115.81 | $120.14 | $120.14 | 166,914 |
| 2022-03-24 | $115.97 | $118.06 | $113.02 | $118.06 | $118.06 | 114,088 |
| 2022-03-23 | $118.35 | $121.39 | $114.62 | $114.63 | $114.63 | 149,808 |
| 2022-03-22 | $115.40 | $119.80 | $114.74 | $119.25 | $119.25 | 163,915 |
| 2022-03-21 | $116.86 | $117.60 | $114.23 | $116.07 | $116.07 | 158,629 |
| 2022-03-18 | $114.03 | $118.71 | $114.03 | $117.84 | $117.84 | 299,901 |
| 2022-03-17 | $109.15 | $114.24 | $108.10 | $113.68 | $113.68 | 168,871 |
| 2022-03-16 | $106.08 | $110.88 | $104.76 | $110.42 | $110.42 | 160,349 |
| 2022-03-15 | $100.91 | $104.86 | $99.75 | $104.85 | $104.85 | 101,909 |
| 2022-03-14 | $103.53 | $105.35 | $99.00 | $100.25 | $100.25 | 163,716 |
| 2022-03-11 | $109.68 | $109.85 | $102.37 | $102.90 | $102.90 | 160,225 |
| 2022-03-10 | $105.96 | $109.50 | $101.70 | $108.35 | $108.35 | 168,360 |
| 2022-03-09 | $103.94 | $108.56 | $103.94 | $107.56 | $107.56 | 226,941 |
| 2022-03-08 | $100.98 | $104.69 | $98.68 | $101.92 | $101.92 | 138,186 |
| 2022-03-07 | $98.80 | $101.27 | $98.70 | $99.35 | $99.35 | 172,614 |
| 2022-03-04 | $101.58 | $105.82 | $98.43 | $98.90 | $98.90 | 136,425 |
| 2022-03-03 | $106.40 | $107.93 | $100.42 | $102.44 | $102.44 | 160,217 |
| 2022-03-02 | $110.52 | $112.00 | $106.19 | $106.69 | $106.69 | 89,692 |
| 2022-03-01 | $105.47 | $111.65 | $105.12 | $109.25 | $109.25 | 298,940 |
| 2022-02-28 | $99.51 | $105.92 | $98.68 | $105.00 | $105.00 | 288,705 |
| 2022-02-25 | $98.71 | $103.83 | $96.60 | $99.75 | $99.75 | 264,099 |
| 2022-02-24 | $102.99 | $106.32 | $93.77 | $99.19 | $99.19 | 838,777 |
| 2022-02-23 | $109.59 | $110.17 | $105.02 | $105.17 | $105.17 | 179,246 |
| 2022-02-22 | $110.11 | $112.63 | $108.04 | $108.05 | $108.05 | 174,766 |
| 2022-02-18 | $110.76 | $112.00 | $108.15 | $110.47 | $110.47 | 240,941 |
| 2022-02-17 | $110.82 | $117.55 | $109.83 | $111.38 | $111.38 | 319,052 |
| 2022-02-16 | $111.40 | $112.65 | $110.02 | $111.97 | $111.97 | 95,205 |
| 2022-02-15 | $107.11 | $112.97 | $106.19 | $112.01 | $112.01 | 224,489 |
| 2022-02-14 | $108.60 | $108.80 | $104.43 | $105.28 | $105.28 | 118,267 |
| 2022-02-11 | $109.81 | $110.97 | $105.89 | $107.92 | $107.92 | 139,360 |
| 2022-02-10 | $110.42 | $113.65 | $107.18 | $108.92 | $108.92 | 441,876 |
| 2022-02-09 | $110.82 | $114.00 | $110.82 | $113.41 | $113.41 | 234,446 |
| 2022-02-08 | $109.63 | $111.19 | $106.99 | $108.83 | $108.83 | 102,434 |
| 2022-02-07 | $108.02 | $110.66 | $106.41 | $110.10 | $110.10 | 147,496 |
| 2022-02-04 | $105.22 | $110.05 | $104.11 | $108.86 | $108.86 | 98,524 |
| 2022-02-03 | $107.77 | $109.83 | $104.51 | $105.24 | $105.24 | 86,262 |
| 2022-02-02 | $113.14 | $113.14 | $109.10 | $109.32 | $109.32 | 124,044 |
| 2022-02-01 | $110.80 | $113.98 | $108.69 | $112.74 | $112.74 | 253,703 |
| 2022-01-31 | $108.18 | $111.81 | $108.17 | $111.06 | $111.06 | 205,826 |
| 2022-01-28 | $102.07 | $107.90 | $100.95 | $107.84 | $107.84 | 189,749 |
| 2022-01-27 | $105.95 | $109.17 | $101.47 | $102.20 | $102.20 | 177,310 |
| 2022-01-26 | $114.38 | $114.38 | $104.00 | $104.58 | $104.58 | 388,587 |
| 2022-01-25 | $112.98 | $114.56 | $108.69 | $112.00 | $112.00 | 228,040 |
| 2022-01-24 | $110.00 | $116.32 | $106.64 | $114.58 | $114.58 | 258,730 |
| 2022-01-21 | $110.42 | $114.14 | $109.40 | $110.42 | $110.42 | 227,217 |
| 2022-01-20 | $114.34 | $116.53 | $111.27 | $111.75 | $111.75 | 256,872 |
| 2022-01-19 | $113.03 | $116.42 | $110.34 | $112.68 | $112.68 | 161,258 |
| 2022-01-18 | $122.80 | $122.80 | $111.79 | $112.35 | $112.35 | 165,863 |
| 2022-01-14 | $120.23 | $125.16 | $119.44 | $124.47 | $124.47 | 134,216 |
| 2022-01-13 | $121.76 | $125.34 | $120.09 | $122.21 | $122.21 | 263,036 |
| 2022-01-12 | $125.81 | $127.29 | $120.01 | $120.83 | $120.83 | 206,871 |
| 2022-01-11 | $124.18 | $127.89 | $122.52 | $124.97 | $124.97 | 120,196 |
| 2022-01-10 | $123.59 | $126.77 | $120.02 | $124.93 | $124.93 | 292,091 |
| 2022-01-07 | $126.50 | $133.00 | $124.59 | $125.12 | $125.12 | 280,790 |
| 2022-01-06 | $125.66 | $127.50 | $120.99 | $126.69 | $126.69 | 133,281 |
| 2022-01-05 | $131.56 | $135.55 | $125.01 | $125.61 | $125.61 | 276,507 |
| 2022-01-04 | $131.67 | $134.15 | $131.12 | $132.22 | $132.22 | 202,112 |
| 2022-01-03 | $130.44 | $133.37 | $128.11 | $132.37 | $132.37 | 112,279 |
| 2021-12-31 | $129.88 | $134.10 | $129.88 | $131.00 | $131.00 | 98,481 |
| 2021-12-30 | $132.07 | $136.18 | $129.94 | $130.08 | $130.08 | 99,574 |
| 2021-12-29 | $130.77 | $133.22 | $126.73 | $131.84 | $131.84 | 97,611 |
| 2021-12-28 | $132.26 | $135.46 | $130.79 | $130.97 | $130.97 | 80,871 |
| 2021-12-27 | $133.02 | $135.16 | $130.05 | $132.16 | $132.16 | 98,797 |
| 2021-12-23 | $128.11 | $135.80 | $128.11 | $133.52 | $133.52 | 146,935 |
| 2021-12-22 | $122.57 | $128.63 | $122.37 | $127.60 | $127.60 | 130,213 |
| 2021-12-21 | $118.61 | $123.65 | $116.99 | $122.76 | $122.76 | 297,094 |
| 2021-12-20 | $113.62 | $119.11 | $112.23 | $118.15 | $118.15 | 180,785 |
| 2021-12-17 | $111.60 | $117.46 | $110.43 | $115.14 | $115.14 | 541,940 |
| 2021-12-16 | $118.23 | $119.42 | $110.02 | $111.27 | $111.27 | 238,227 |
| 2021-12-15 | $113.74 | $117.13 | $110.22 | $117.11 | $117.11 | 159,254 |
| 2021-12-14 | $112.41 | $115.27 | $111.02 | $113.16 | $113.16 | 124,495 |
| 2021-12-13 | $110.66 | $114.52 | $109.24 | $113.44 | $113.44 | 144,671 |
| 2021-12-10 | $116.09 | $116.82 | $110.29 | $110.64 | $110.64 | 235,881 |
| 2021-12-09 | $125.22 | $125.22 | $115.42 | $115.63 | $115.63 | 172,999 |
| 2021-12-08 | $125.49 | $125.88 | $121.22 | $125.36 | $125.36 | 154,224 |
| 2021-12-07 | $120.35 | $126.82 | $119.84 | $124.61 | $124.61 | 210,072 |
| 2021-12-06 | $118.99 | $119.66 | $115.97 | $118.35 | $118.35 | 163,543 |
| 2021-12-03 | $127.72 | $127.72 | $117.64 | $118.53 | $118.53 | 158,507 |
| 2021-12-02 | $122.44 | $127.96 | $122.31 | $126.64 | $126.64 | 169,230 |
| 2021-12-01 | $130.16 | $130.65 | $123.02 | $123.05 | $123.05 | 265,730 |
| 2021-11-30 | $125.21 | $129.96 | $122.81 | $127.90 | $127.90 | 321,548 |
| 2021-11-29 | $133.06 | $133.06 | $125.31 | $125.52 | $125.52 | 159,197 |
| 2021-11-26 | $133.14 | $135.25 | $127.93 | $129.56 | $129.56 | 101,076 |
| 2021-11-24 | $131.59 | $136.41 | $129.58 | $134.65 | $134.65 | 129,122 |
| 2021-11-23 | $130.21 | $132.18 | $125.99 | $132.16 | $132.16 | 232,786 |
| 2021-11-22 | $133.53 | $134.83 | $129.84 | $130.49 | $130.49 | 114,224 |
| 2021-11-19 | $132.17 | $136.03 | $131.95 | $132.42 | $132.42 | 77,297 |
| 2021-11-18 | $135.97 | $139.00 | $131.98 | $132.42 | $132.42 | 237,622 |
| 2021-11-17 | $134.66 | $136.71 | $130.70 | $134.50 | $134.50 | 134,106 |
| 2021-11-16 | $134.72 | $136.96 | $132.65 | $135.12 | $135.12 | 103,730 |
| 2021-11-15 | $138.24 | $139.18 | $132.93 | $135.21 | $135.21 | 167,293 |
| 2021-11-12 | $139.39 | $139.39 | $135.00 | $137.87 | $137.87 | 123,478 |
| 2021-11-11 | $137.89 | $139.98 | $134.23 | $139.97 | $139.97 | 114,096 |
| 2021-11-10 | $140.02 | $142.98 | $127.11 | $136.59 | $136.59 | 759,635 |
| 2021-11-09 | $153.36 | $155.60 | $149.00 | $151.40 | $151.40 | 103,289 |
| 2021-11-08 | $151.97 | $158.10 | $148.92 | $152.12 | $152.12 | 101,316 |
| 2021-11-05 | $160.89 | $161.98 | $150.08 | $155.43 | $155.43 | 207,416 |
| 2021-11-04 | $155.00 | $161.46 | $153.03 | $159.40 | $159.40 | 324,469 |
| 2021-11-03 | $146.45 | $155.64 | $145.22 | $155.07 | $155.07 | 161,055 |
| 2021-11-02 | $141.12 | $146.61 | $141.12 | $146.45 | $146.45 | 97,595 |
| 2021-11-01 | $136.67 | $145.18 | $135.77 | $141.88 | $141.88 | 175,968 |
| 2021-10-29 | $138.78 | $142.50 | $138.03 | $140.38 | $140.38 | 76,215 |
| 2021-10-28 | $134.22 | $141.25 | $133.06 | $139.87 | $139.87 | 121,705 |
| 2021-10-27 | $133.33 | $136.16 | $127.73 | $133.99 | $133.99 | 162,110 |
| 2021-10-26 | $133.46 | $135.57 | $128.19 | $134.05 | $134.05 | 69,424 |
| 2021-10-25 | $131.14 | $133.31 | $128.95 | $132.18 | $132.18 | 77,321 |
| 2021-10-22 | $129.91 | $131.28 | $127.69 | $131.07 | $131.07 | 120,319 |
| 2021-10-21 | $128.36 | $130.30 | $126.29 | $129.74 | $129.74 | 103,371 |
| 2021-10-20 | $124.74 | $130.98 | $123.65 | $128.44 | $128.44 | 195,078 |
| 2021-10-19 | $124.29 | $128.49 | $123.99 | $124.52 | $124.52 | 60,562 |
| 2021-10-18 | $123.77 | $125.39 | $122.04 | $124.01 | $124.01 | 104,748 |
| 2021-10-15 | $124.32 | $125.23 | $122.80 | $123.77 | $123.77 | 60,533 |
| 2021-10-14 | $121.88 | $123.98 | $120.57 | $122.88 | $122.88 | 61,571 |
| 2021-10-13 | $117.54 | $122.27 | $117.54 | $121.10 | $121.10 | 75,342 |
| 2021-10-12 | $116.47 | $119.74 | $116.00 | $117.24 | $117.24 | 118,586 |
| 2021-10-11 | $119.39 | $120.79 | $116.52 | $117.06 | $117.06 | 85,323 |
| 2021-10-08 | $123.39 | $123.39 | $118.80 | $119.16 | $119.16 | 86,233 |
| 2021-10-07 | $120.43 | $125.08 | $120.43 | $123.34 | $123.34 | 67,775 |
| 2021-10-06 | $120.71 | $122.98 | $119.00 | $119.94 | $119.94 | 96,414 |
| 2021-10-05 | $124.91 | $126.00 | $120.24 | $122.46 | $122.46 | 110,810 |
| 2021-10-04 | $125.03 | $125.88 | $121.01 | $124.12 | $124.12 | 126,715 |
| 2021-10-01 | $120.72 | $125.75 | $118.20 | $125.26 | $125.26 | 159,036 |
| 2021-09-30 | $121.50 | $125.00 | $121.23 | $122.33 | $122.33 | 107,054 |
| 2021-09-29 | $119.46 | $121.14 | $117.48 | $118.85 | $118.85 | 76,625 |
| 2021-09-28 | $122.09 | $122.09 | $118.48 | $118.69 | $118.69 | 78,737 |
| 2021-09-27 | $118.41 | $124.33 | $116.07 | $122.81 | $122.81 | 99,031 |
| 2021-09-24 | $120.41 | $120.41 | $117.65 | $118.55 | $118.55 | 64,448 |
| 2021-09-23 | $118.70 | $122.34 | $117.24 | $122.25 | $122.25 | 109,354 |
| 2021-09-22 | $120.22 | $120.22 | $115.40 | $118.28 | $118.28 | 67,809 |
| 2021-09-21 | $113.35 | $120.21 | $113.35 | $119.30 | $119.30 | 88,380 |
| 2021-09-20 | $115.35 | $118.41 | $112.02 | $113.21 | $113.21 | 100,493 |
| 2021-09-17 | $117.03 | $119.19 | $115.22 | $117.98 | $117.98 | 405,160 |
| 2021-09-16 | $114.92 | $116.45 | $113.06 | $115.51 | $115.51 | 109,650 |
| 2021-09-15 | $115.41 | $118.20 | $113.86 | $114.73 | $114.73 | 116,058 |
| 2021-09-14 | $118.36 | $119.62 | $115.02 | $115.31 | $115.31 | 112,904 |
| 2021-09-13 | $119.55 | $121.88 | $115.99 | $117.72 | $117.72 | 100,807 |
| 2021-09-10 | $118.16 | $121.89 | $115.85 | $119.07 | $119.07 | 111,693 |
| 2021-09-09 | $116.54 | $120.60 | $116.54 | $117.75 | $117.75 | 116,425 |
| 2021-09-08 | $121.30 | $121.76 | $112.70 | $116.54 | $116.54 | 239,943 |
| 2021-09-07 | $120.05 | $123.18 | $119.88 | $122.10 | $122.10 | 77,528 |
| 2021-09-03 | $123.89 | $125.22 | $119.57 | $120.64 | $120.64 | 76,805 |
| 2021-09-02 | $119.61 | $126.30 | $117.50 | $124.40 | $124.40 | 128,923 |
| 2021-09-01 | $117.82 | $120.10 | $117.21 | $119.13 | $119.13 | 84,341 |
| 2021-08-31 | $116.37 | $119.12 | $115.47 | $118.90 | $118.90 | 118,072 |
| 2021-08-30 | $116.77 | $118.59 | $113.88 | $115.50 | $115.50 | 100,132 |
| 2021-08-27 | $113.84 | $118.00 | $112.02 | $115.00 | $115.00 | 158,044 |
| 2021-08-26 | $114.79 | $118.96 | $113.43 | $113.51 | $113.51 | 136,510 |
| 2021-08-25 | $111.34 | $115.59 | $110.45 | $115.01 | $115.01 | 130,287 |
| 2021-08-24 | $112.01 | $113.50 | $110.50 | $112.32 | $112.32 | 79,992 |
| 2021-08-23 | $107.95 | $112.65 | $106.82 | $111.86 | $111.86 | 143,164 |
| 2021-08-20 | $100.46 | $109.00 | $99.76 | $106.08 | $106.08 | 141,478 |
| 2021-08-19 | $103.13 | $105.88 | $100.44 | $101.20 | $101.20 | 117,397 |
| 2021-08-18 | $106.40 | $106.91 | $103.02 | $103.03 | $103.03 | 63,543 |
| 2021-08-17 | $103.65 | $108.07 | $102.31 | $106.27 | $106.27 | 152,493 |
| 2021-08-16 | $105.83 | $105.89 | $102.93 | $104.86 | $104.86 | 77,031 |
| 2021-08-13 | $106.92 | $108.54 | $106.09 | $106.83 | $106.83 | 152,993 |
| 2021-08-12 | $111.21 | $111.96 | $106.33 | $106.92 | $106.92 | 124,265 |
| 2021-08-11 | $112.11 | $112.83 | $110.10 | $110.77 | $110.77 | 79,098 |
| 2021-08-10 | $115.00 | $115.39 | $111.52 | $112.11 | $112.11 | 78,279 |
| 2021-08-09 | $114.94 | $115.75 | $111.94 | $114.83 | $114.83 | 106,225 |
| 2021-08-06 | $116.26 | $119.55 | $112.04 | $114.76 | $114.76 | 167,788 |
| 2021-08-05 | $109.04 | $120.85 | $107.81 | $117.81 | $117.81 | 262,790 |
| 2021-08-04 | $108.70 | $110.34 | $106.98 | $107.81 | $107.81 | 243,125 |
| 2021-08-03 | $111.41 | $112.01 | $108.94 | $109.00 | $109.00 | 298,864 |
| 2021-08-02 | $114.17 | $116.20 | $110.82 | $111.60 | $111.60 | 109,998 |
| 2021-07-30 | $113.41 | $116.55 | $112.08 | $114.22 | $114.22 | 130,363 |
| 2021-07-29 | $119.04 | $119.40 | $112.55 | $113.41 | $113.41 | 132,490 |
| 2021-07-28 | $113.12 | $119.48 | $112.21 | $117.40 | $117.40 | 161,955 |
| 2021-07-27 | $111.38 | $113.70 | $106.99 | $111.08 | $111.08 | 114,323 |
| 2021-07-26 | $113.72 | $113.99 | $110.53 | $111.88 | $111.88 | 142,218 |
| 2021-07-23 | $118.17 | $118.17 | $111.41 | $113.31 | $113.31 | 160,265 |
| 2021-07-22 | $119.86 | $121.77 | $117.11 | $117.84 | $117.84 | 86,265 |
| 2021-07-21 | $116.92 | $121.78 | $115.77 | $119.99 | $119.99 | 214,297 |
| 2021-07-20 | $114.20 | $118.00 | $112.94 | $117.51 | $117.51 | 152,686 |
| 2021-07-19 | $109.29 | $116.59 | $109.29 | $113.88 | $113.88 | 338,225 |
| 2021-07-16 | $113.91 | $113.91 | $110.89 | $111.55 | $111.55 | 107,783 |
| 2021-07-15 | $110.86 | $112.83 | $107.66 | $112.83 | $112.83 | 155,703 |
| 2021-07-14 | $124.28 | $124.28 | $109.36 | $110.40 | $110.40 | 331,901 |
| 2021-07-13 | $125.00 | $126.15 | $122.42 | $123.62 | $123.62 | 86,904 |
| 2021-07-12 | $122.75 | $126.17 | $121.02 | $125.87 | $125.87 | 161,941 |
| 2021-07-09 | $120.66 | $123.02 | $117.27 | $122.27 | $122.27 | 119,461 |
| 2021-07-08 | $116.78 | $123.28 | $116.78 | $120.04 | $120.04 | 153,373 |
| 2021-07-07 | $119.53 | $122.20 | $117.40 | $118.85 | $118.85 | 163,160 |
| 2021-07-06 | $120.68 | $123.14 | $119.60 | $120.03 | $120.03 | 146,838 |
| 2021-07-02 | $120.50 | $122.49 | $120.00 | $120.56 | $120.56 | 230,825 |
| 2021-07-01 | $112.66 | $121.03 | $112.56 | $120.36 | $120.36 | 224,231 |
| 2021-06-30 | $111.55 | $116.06 | $110.01 | $113.99 | $113.99 | 208,226 |
| 2021-06-29 | $116.10 | $117.77 | $110.50 | $111.33 | $111.33 | 509,404 |
| 2021-06-28 | $127.15 | $127.50 | $122.06 | $122.20 | $122.20 | 149,494 |
| 2021-06-25 | $127.11 | $129.95 | $124.61 | $126.50 | $126.50 | 908,222 |
| 2021-06-24 | $127.12 | $129.50 | $125.41 | $127.32 | $127.32 | 201,100 |
| 2021-06-23 | $132.87 | $136.06 | $124.10 | $125.72 | $125.72 | 210,139 |
| 2021-06-22 | $135.01 | $135.40 | $128.50 | $130.99 | $130.99 | 146,639 |
| 2021-06-21 | $133.66 | $140.77 | $131.86 | $135.61 | $135.61 | 292,723 |
| 2021-06-18 | $126.96 | $134.21 | $124.42 | $133.56 | $133.56 | 352,915 |
| 2021-06-17 | $127.97 | $129.76 | $123.30 | $129.62 | $129.62 | 100,971 |
| 2021-06-16 | $126.43 | $129.83 | $122.16 | $128.01 | $128.01 | 104,323 |
| 2021-06-15 | $127.25 | $129.35 | $124.55 | $126.90 | $126.90 | 133,271 |
| 2021-06-14 | $134.54 | $135.94 | $128.66 | $129.42 | $129.42 | 162,001 |
| 2021-06-11 | $129.06 | $137.09 | $126.36 | $135.95 | $135.95 | 232,408 |
| 2021-06-10 | $119.56 | $129.25 | $118.17 | $129.24 | $129.24 | 200,449 |
| 2021-06-09 | $117.76 | $125.50 | $117.76 | $119.40 | $119.40 | 158,320 |
| 2021-06-08 | $113.56 | $117.62 | $111.67 | $117.11 | $117.11 | 82,847 |
| 2021-06-07 | $110.59 | $116.41 | $107.06 | $113.84 | $113.84 | 194,818 |
| 2021-06-04 | $110.42 | $111.10 | $108.82 | $109.84 | $109.84 | 45,395 |
| 2021-06-03 | $107.11 | $110.31 | $106.03 | $109.66 | $109.66 | 62,868 |
| 2021-06-02 | $108.23 | $110.59 | $107.35 | $108.25 | $108.25 | 198,002 |
| 2021-06-01 | $111.44 | $113.33 | $108.00 | $108.63 | $108.63 | 119,768 |
| 2021-05-28 | $114.39 | $116.69 | $111.55 | $111.82 | $111.82 | 219,541 |
| 2021-05-27 | $117.09 | $118.64 | $113.23 | $114.39 | $114.39 | 254,033 |
| 2021-05-26 | $117.08 | $118.63 | $113.32 | $115.80 | $115.80 | 99,898 |
| 2021-05-25 | $120.89 | $121.38 | $115.83 | $116.26 | $116.26 | 163,674 |
| 2021-05-24 | $122.62 | $123.77 | $120.02 | $121.74 | $121.74 | 69,049 |
| 2021-05-21 | $119.27 | $125.01 | $118.10 | $122.01 | $122.01 | 145,931 |
| 2021-05-20 | $113.00 | $118.14 | $113.00 | $118.00 | $118.00 | 82,424 |
| 2021-05-19 | $111.19 | $115.51 | $110.50 | $112.45 | $112.45 | 64,301 |
| 2021-05-18 | $111.01 | $116.66 | $111.01 | $113.44 | $113.44 | 85,223 |
| 2021-05-17 | $113.43 | $114.36 | $110.55 | $110.73 | $110.73 | 209,549 |
| 2021-05-14 | $115.35 | $118.25 | $111.83 | $113.83 | $113.83 | 150,112 |
| 2021-05-13 | $116.34 | $120.90 | $113.63 | $115.73 | $115.73 | 87,188 |
| 2021-05-12 | $112.98 | $120.06 | $112.98 | $115.68 | $115.68 | 114,869 |
| 2021-05-11 | $108.00 | $117.01 | $107.00 | $115.18 | $115.18 | 116,557 |
| 2021-05-10 | $113.56 | $114.96 | $107.53 | $111.76 | $111.76 | 147,004 |
| 2021-05-07 | $112.85 | $116.73 | $110.36 | $114.89 | $114.89 | 107,380 |
| 2021-05-06 | $100.01 | $116.97 | $100.01 | $111.60 | $111.60 | 160,636 |
| 2021-05-05 | $107.53 | $110.90 | $105.92 | $107.55 | $107.55 | 104,397 |
| 2021-05-04 | $110.72 | $111.82 | $106.23 | $107.50 | $107.50 | 181,686 |
| 2021-05-03 | $111.38 | $113.00 | $109.02 | $111.83 | $111.83 | 74,809 |
| 2021-04-30 | $109.05 | $113.02 | $107.42 | $111.01 | $111.01 | 116,483 |
| 2021-04-29 | $113.87 | $114.41 | $108.80 | $110.51 | $110.51 | 87,035 |
| 2021-04-28 | $112.19 | $113.92 | $111.54 | $112.87 | $112.87 | 78,867 |
| 2021-04-27 | $114.48 | $114.56 | $111.18 | $112.47 | $112.47 | 46,502 |
| 2021-04-26 | $110.94 | $114.05 | $106.85 | $113.78 | $113.78 | 158,524 |
| 2021-04-23 | $107.77 | $110.52 | $106.29 | $107.57 | $107.57 | 99,218 |
| 2021-04-22 | $108.56 | $112.67 | $106.83 | $107.45 | $107.45 | 279,183 |
| 2021-04-21 | $107.99 | $108.78 | $106.57 | $108.31 | $108.31 | 200,934 |
| 2021-04-20 | $108.67 | $110.37 | $105.51 | $108.00 | $108.00 | 138,840 |
| 2021-04-19 | $112.59 | $112.60 | $108.24 | $108.68 | $108.68 | 122,972 |
| 2021-04-16 | $118.03 | $118.03 | $112.07 | $112.60 | $112.60 | 185,345 |
| 2021-04-15 | $115.03 | $120.52 | $115.03 | $117.29 | $117.29 | 167,859 |
| 2021-04-14 | $111.60 | $119.19 | $111.60 | $115.44 | $115.44 | 180,011 |
| 2021-04-13 | $113.27 | $116.10 | $109.86 | $111.05 | $111.05 | 118,409 |
| 2021-04-12 | $117.11 | $117.11 | $112.18 | $112.62 | $112.62 | 136,218 |
| 2021-04-09 | $117.93 | $119.07 | $115.13 | $116.91 | $116.91 | 116,687 |
| 2021-04-08 | $120.09 | $121.99 | $116.05 | $117.94 | $117.94 | 145,515 |
| 2021-04-07 | $119.76 | $123.60 | $118.29 | $119.94 | $119.94 | 132,826 |
| 2021-04-06 | $122.23 | $124.87 | $119.49 | $119.82 | $119.82 | 95,991 |
| 2021-04-05 | $123.48 | $123.99 | $118.69 | $121.91 | $121.91 | 115,497 |
| 2021-04-01 | $120.01 | $126.49 | $120.01 | $122.93 | $122.93 | 228,420 |
| 2021-03-31 | $116.87 | $121.35 | $116.51 | $120.23 | $120.23 | 171,339 |
| 2021-03-30 | $111.80 | $118.17 | $109.11 | $116.88 | $116.88 | 169,813 |
| 2021-03-29 | $113.38 | $114.80 | $111.42 | $112.02 | $112.02 | 94,543 |
| 2021-03-26 | $114.86 | $117.60 | $112.19 | $113.84 | $113.84 | 93,741 |
| 2021-03-25 | $111.71 | $116.51 | $109.35 | $114.53 | $114.53 | 200,446 |
| 2021-03-24 | $118.04 | $118.04 | $111.04 | $112.48 | $112.48 | 214,771 |
| 2021-03-23 | $122.01 | $122.05 | $116.60 | $117.91 | $117.91 | 246,874 |
| 2021-03-22 | $120.22 | $122.72 | $118.71 | $122.32 | $122.32 | 260,092 |
| 2021-03-19 | $116.89 | $120.60 | $115.52 | $116.69 | $116.69 | 464,000 |
| 2021-03-18 | $118.95 | $120.54 | $116.47 | $116.89 | $116.89 | 323,413 |
| 2021-03-17 | $117.63 | $123.59 | $116.01 | $121.88 | $121.88 | 245,148 |
| 2021-03-16 | $121.87 | $123.01 | $114.12 | $118.00 | $118.00 | 177,942 |
| 2021-03-15 | $115.57 | $121.78 | $115.57 | $121.39 | $121.39 | 86,968 |
| 2021-03-12 | $116.27 | $120.29 | $114.61 | $119.44 | $119.44 | 108,004 |
| 2021-03-11 | $119.34 | $122.42 | $116.32 | $117.52 | $117.52 | 242,972 |
| 2021-03-10 | $120.96 | $122.46 | $115.12 | $115.69 | $115.69 | 186,752 |
| 2021-03-09 | $116.00 | $121.68 | $115.47 | $119.70 | $119.70 | 184,167 |
| 2021-03-08 | $121.18 | $122.48 | $113.38 | $113.81 | $113.81 | 211,604 |
| 2021-03-05 | $117.96 | $122.83 | $108.58 | $120.75 | $120.75 | 305,671 |
| 2021-03-04 | $120.97 | $121.06 | $112.65 | $117.76 | $117.76 | 362,240 |
| 2021-03-03 | $124.12 | $127.20 | $120.05 | $121.61 | $121.61 | 481,308 |
| 2021-03-02 | $119.00 | $130.05 | $118.10 | $124.51 | $124.51 | 893,399 |
| 2021-03-01 | $125.43 | $132.69 | $122.57 | $124.77 | $124.77 | 234,239 |
| 2021-02-26 | $124.93 | $126.76 | $120.01 | $124.96 | $124.96 | 172,405 |
| 2021-02-25 | $130.12 | $131.43 | $117.82 | $120.81 | $120.81 | 515,087 |
| 2021-02-24 | $130.60 | $135.17 | $127.97 | $133.08 | $133.08 | 103,549 |
| 2021-02-23 | $129.01 | $133.54 | $125.06 | $131.64 | $131.64 | 206,134 |
| 2021-02-22 | $123.26 | $131.83 | $123.26 | $128.99 | $128.99 | 146,422 |
| 2021-02-19 | $118.60 | $126.99 | $118.60 | $124.77 | $124.77 | 121,169 |
| 2021-02-18 | $121.06 | $123.07 | $116.35 | $117.86 | $117.86 | 154,637 |
| 2021-02-17 | $121.27 | $124.91 | $118.97 | $121.06 | $121.06 | 97,268 |
| 2021-02-16 | $121.00 | $122.78 | $118.17 | $121.51 | $121.51 | 255,458 |
| 2021-02-12 | $118.06 | $120.16 | $116.82 | $119.76 | $119.76 | 139,813 |
| 2021-02-11 | $118.29 | $118.29 | $113.80 | $117.81 | $117.81 | 168,795 |
| 2021-02-10 | $114.06 | $120.29 | $112.33 | $116.55 | $116.55 | 232,464 |
| 2021-02-09 | $127.82 | $146.97 | $114.50 | $115.50 | $115.50 | 746,593 |
| 2021-02-08 | $118.70 | $126.06 | $115.93 | $125.50 | $125.50 | 230,431 |
| 2021-02-05 | $108.58 | $120.25 | $107.22 | $119.28 | $119.28 | 312,732 |
| 2021-02-04 | $104.88 | $107.22 | $104.01 | $107.21 | $107.21 | 160,461 |
| 2021-02-03 | $105.41 | $108.85 | $103.77 | $104.10 | $104.10 | 117,572 |
| 2021-02-02 | $101.28 | $106.91 | $98.11 | $105.41 | $105.41 | 135,336 |
| 2021-02-01 | $100.00 | $101.42 | $94.90 | $100.22 | $100.22 | 314,687 |
| 2021-01-29 | $99.37 | $102.14 | $98.23 | $99.23 | $99.23 | 164,677 |
| 2021-01-28 | $96.10 | $99.14 | $94.90 | $98.58 | $98.58 | 304,461 |
| 2021-01-27 | $98.75 | $98.75 | $94.84 | $95.46 | $95.46 | 234,877 |
| 2021-01-26 | $104.31 | $105.81 | $97.64 | $99.42 | $99.42 | 207,828 |
| 2021-01-25 | $103.07 | $104.50 | $100.50 | $102.80 | $102.80 | 107,768 |
| 2021-01-22 | $100.08 | $104.81 | $99.82 | $103.07 | $103.07 | 98,931 |
| 2021-01-21 | $99.74 | $101.80 | $98.60 | $100.33 | $100.33 | 80,813 |
| 2021-01-20 | $98.59 | $101.98 | $98.48 | $99.12 | $99.12 | 86,618 |
| 2021-01-19 | $100.27 | $101.33 | $97.22 | $98.33 | $98.33 | 307,567 |
| 2021-01-15 | $99.13 | $101.95 | $96.96 | $99.00 | $99.00 | 103,987 |
| 2021-01-14 | $103.38 | $105.23 | $100.13 | $100.85 | $100.85 | 103,780 |
| 2021-01-13 | $108.13 | $109.37 | $102.42 | $102.70 | $102.70 | 145,866 |
| 2021-01-12 | $107.35 | $108.94 | $105.00 | $108.40 | $108.40 | 102,490 |
| 2021-01-11 | $105.11 | $107.67 | $102.51 | $107.59 | $107.59 | 104,063 |
| 2021-01-08 | $104.49 | $108.55 | $100.39 | $107.14 | $107.14 | 175,635 |
| 2021-01-07 | $104.00 | $108.60 | $104.00 | $106.64 | $106.64 | 164,916 |
| 2021-01-06 | $100.00 | $104.49 | $99.45 | $103.59 | $103.59 | 140,524 |
| 2021-01-05 | $101.46 | $103.84 | $99.53 | $100.40 | $100.40 | 130,012 |
| 2021-01-04 | $100.83 | $101.66 | $98.46 | $101.26 | $101.26 | 189,145 |
| 2020-12-31 | $103.91 | $104.70 | $101.12 | $101.59 | $101.59 | 82,585 |
| 2020-12-30 | $102.60 | $105.42 | $102.60 | $103.62 | $103.62 | 112,816 |
| 2020-12-29 | $103.38 | $104.53 | $99.51 | $102.05 | $102.05 | 140,050 |
| 2020-12-28 | $105.99 | $105.99 | $102.55 | $103.07 | $103.07 | 161,026 |
| 2020-12-24 | $104.10 | $105.71 | $103.69 | $104.65 | $104.65 | 44,108 |
| 2020-12-23 | $105.32 | $105.32 | $102.92 | $104.23 | $104.23 | 70,994 |
| 2020-12-22 | $110.05 | $110.05 | $103.79 | $104.26 | $104.26 | 148,556 |
| 2020-12-21 | $102.63 | $109.89 | $102.63 | $109.23 | $109.23 | 172,929 |
| 2020-12-18 | $104.94 | $106.77 | $101.61 | $104.36 | $104.36 | 478,245 |
| 2020-12-17 | $98.64 | $104.31 | $96.70 | $103.98 | $103.98 | 117,969 |
| 2020-12-16 | $97.53 | $102.13 | $94.79 | $100.49 | $100.49 | 152,351 |
| 2020-12-15 | $95.40 | $98.59 | $94.43 | $98.57 | $98.57 | 86,790 |
| 2020-12-14 | $92.64 | $96.76 | $92.22 | $94.48 | $94.48 | 195,093 |
| 2020-12-11 | $96.99 | $98.07 | $93.19 | $94.55 | $94.55 | 87,357 |
| 2020-12-10 | $94.82 | $99.64 | $91.04 | $97.48 | $97.48 | 130,487 |
| 2020-12-09 | $101.50 | $101.80 | $95.64 | $96.70 | $96.70 | 137,496 |
| 2020-12-08 | $97.46 | $100.51 | $97.40 | $100.42 | $100.42 | 79,772 |
| 2020-12-07 | $100.93 | $103.13 | $97.94 | $98.04 | $98.04 | 129,181 |
| 2020-12-04 | $95.72 | $101.73 | $95.72 | $100.85 | $100.85 | 100,175 |
| 2020-12-03 | $97.50 | $97.70 | $94.20 | $94.56 | $94.56 | 209,625 |
| 2020-12-02 | $98.32 | $99.28 | $95.85 | $96.74 | $96.74 | 115,240 |
| 2020-12-01 | $100.20 | $101.69 | $98.03 | $98.37 | $98.37 | 97,028 |
| 2020-11-30 | $100.86 | $101.59 | $97.00 | $99.77 | $99.77 | 109,193 |
| 2020-11-27 | $98.78 | $101.60 | $98.00 | $100.00 | $100.00 | 117,678 |
| 2020-11-25 | $99.23 | $99.23 | $95.95 | $97.99 | $97.99 | 58,529 |
| 2020-11-24 | $101.29 | $101.97 | $97.91 | $98.87 | $98.87 | 91,096 |
| 2020-11-23 | $97.82 | $100.46 | $96.84 | $100.00 | $100.00 | 219,069 |
| 2020-11-20 | $98.14 | $98.80 | $95.03 | $97.00 | $97.00 | 139,955 |
| 2020-11-19 | $97.40 | $100.74 | $97.16 | $99.00 | $99.00 | 173,020 |
| 2020-11-18 | $99.99 | $101.36 | $97.37 | $98.00 | $98.00 | 144,832 |
| 2020-11-17 | $98.02 | $100.67 | $97.21 | $99.75 | $99.75 | 135,992 |
| 2020-11-16 | $96.88 | $98.39 | $95.00 | $97.85 | $97.85 | 130,340 |
| 2020-11-13 | $98.81 | $99.48 | $93.90 | $96.16 | $96.16 | 170,844 |
| 2020-11-12 | $96.84 | $100.79 | $95.03 | $97.79 | $97.79 | 139,879 |
| 2020-11-11 | $100.01 | $103.12 | $98.50 | $99.58 | $99.58 | 189,995 |
| 2020-11-10 | $103.80 | $107.00 | $100.83 | $102.44 | $102.44 | 414,114 |
| 2020-11-09 | $105.02 | $109.67 | $104.51 | $107.49 | $107.49 | 190,569 |
| 2020-11-06 | $99.64 | $109.99 | $99.64 | $106.57 | $106.57 | 165,765 |
| 2020-11-05 | $99.00 | $103.00 | $97.05 | $102.73 | $102.73 | 116,780 |
| 2020-11-04 | $93.11 | $104.68 | $93.11 | $99.51 | $99.51 | 478,988 |
| 2020-11-03 | $84.90 | $94.39 | $84.71 | $92.50 | $92.50 | 266,169 |
| 2020-11-02 | $81.02 | $83.93 | $79.54 | $83.54 | $83.54 | 153,819 |
| 2020-10-30 | $79.86 | $81.20 | $77.95 | $81.19 | $81.19 | 159,490 |
| 2020-10-29 | $80.12 | $80.99 | $78.84 | $80.71 | $80.71 | 96,385 |
| 2020-10-28 | $80.64 | $81.91 | $77.85 | $80.19 | $80.19 | 95,632 |
| 2020-10-27 | $80.03 | $83.31 | $79.55 | $82.50 | $82.50 | 97,595 |
| 2020-10-26 | $79.37 | $81.83 | $78.47 | $79.97 | $79.97 | 86,747 |
| 2020-10-23 | $81.10 | $81.10 | $79.21 | $80.77 | $80.77 | 82,386 |
| 2020-10-22 | $75.34 | $81.49 | $75.34 | $80.44 | $80.44 | 139,367 |
| 2020-10-21 | $75.72 | $76.60 | $75.06 | $75.23 | $75.23 | 108,531 |
| 2020-10-20 | $75.87 | $76.87 | $74.06 | $75.73 | $75.73 | 133,329 |
| 2020-10-19 | $77.71 | $78.41 | $75.02 | $75.33 | $75.33 | 203,310 |
| 2020-10-16 | $76.95 | $79.93 | $76.95 | $77.46 | $77.46 | 69,617 |
| 2020-10-15 | $80.04 | $80.17 | $76.17 | $76.89 | $76.89 | 79,468 |
| 2020-10-14 | $81.32 | $82.16 | $79.50 | $80.45 | $80.45 | 114,757 |
| 2020-10-13 | $79.28 | $80.72 | $78.54 | $80.23 | $80.23 | 164,723 |
| 2020-10-12 | $78.67 | $80.41 | $78.45 | $79.16 | $79.16 | 91,080 |
| 2020-10-09 | $78.25 | $80.45 | $77.78 | $79.72 | $79.72 | 142,724 |
| 2020-10-08 | $79.54 | $79.71 | $77.63 | $77.84 | $77.84 | 141,265 |
| 2020-10-07 | $77.90 | $80.21 | $74.13 | $79.42 | $79.42 | 295,860 |
| 2020-10-06 | $81.24 | $82.30 | $79.40 | $80.21 | $80.21 | 144,639 |
| 2020-10-05 | $76.76 | $81.98 | $76.67 | $81.37 | $81.37 | 156,257 |
| 2020-10-02 | $78.46 | $80.42 | $75.66 | $75.87 | $75.87 | 167,908 |
| 2020-10-01 | $78.25 | $80.90 | $77.66 | $79.93 | $79.93 | 267,735 |
| 2020-09-30 | $79.16 | $79.48 | $76.39 | $77.32 | $77.32 | 355,938 |
| 2020-09-29 | $76.94 | $79.25 | $75.96 | $78.97 | $78.97 | 144,779 |
| 2020-09-28 | $77.65 | $77.86 | $75.11 | $77.10 | $77.10 | 109,086 |
| 2020-09-25 | $75.18 | $77.53 | $75.18 | $77.10 | $77.10 | 124,329 |
| 2020-09-24 | $76.66 | $77.18 | $74.25 | $75.44 | $75.44 | 124,175 |
| 2020-09-23 | $79.91 | $79.91 | $76.50 | $76.93 | $76.93 | 147,524 |
| 2020-09-22 | $81.00 | $81.06 | $77.22 | $79.65 | $79.65 | 237,631 |
| 2020-09-21 | $83.73 | $83.73 | $79.60 | $80.38 | $80.38 | 178,648 |
| 2020-09-18 | $87.86 | $87.86 | $82.15 | $84.70 | $84.70 | 529,571 |
| 2020-09-17 | $85.32 | $87.55 | $84.01 | $86.92 | $86.92 | 141,878 |
| 2020-09-16 | $84.36 | $87.36 | $83.27 | $85.52 | $85.52 | 305,796 |
| 2020-09-15 | $81.84 | $84.20 | $81.05 | $83.74 | $83.74 | 200,780 |
| 2020-09-14 | $75.76 | $83.49 | $75.76 | $80.85 | $80.85 | 288,539 |
| 2020-09-11 | $75.43 | $78.34 | $75.16 | $75.85 | $75.85 | 148,970 |
| 2020-09-10 | $75.52 | $78.89 | $75.09 | $75.18 | $75.18 | 171,141 |
| 2020-09-09 | $75.56 | $75.68 | $73.37 | $74.71 | $74.71 | 132,568 |
| 2020-09-08 | $73.79 | $77.56 | $71.28 | $75.37 | $75.37 | 133,653 |
| 2020-09-04 | $71.35 | $74.87 | $69.58 | $74.10 | $74.10 | 246,497 |
| 2020-09-03 | $73.36 | $74.35 | $70.25 | $71.31 | $71.31 | 236,509 |
| 2020-09-02 | $73.15 | $74.29 | $72.50 | $73.90 | $73.90 | 186,703 |
| 2020-09-01 | $74.91 | $76.03 | $72.45 | $73.15 | $73.15 | 302,595 |
| 2020-08-31 | $75.99 | $77.18 | $75.07 | $76.40 | $76.40 | 122,382 |
| 2020-08-28 | $77.43 | $77.43 | $75.20 | $76.00 | $76.00 | 161,494 |
| 2020-08-27 | $77.71 | $77.90 | $74.81 | $76.88 | $76.88 | 195,183 |
| 2020-08-26 | $80.04 | $80.46 | $73.05 | $76.39 | $76.39 | 785,817 |
| 2020-08-25 | $82.36 | $84.05 | $81.66 | $84.04 | $84.04 | 59,798 |
| 2020-08-24 | $83.46 | $83.46 | $81.10 | $82.34 | $82.34 | 82,107 |
| 2020-08-21 | $83.29 | $83.78 | $82.00 | $82.56 | $82.56 | 85,874 |
| 2020-08-20 | $81.76 | $83.67 | $81.76 | $83.45 | $83.45 | 48,906 |
| 2020-08-19 | $83.40 | $83.68 | $81.51 | $82.20 | $82.20 | 121,271 |
| 2020-08-18 | $84.47 | $84.65 | $81.51 | $82.70 | $82.70 | 90,469 |
| 2020-08-17 | $86.56 | $86.56 | $82.91 | $83.99 | $83.99 | 140,588 |
| 2020-08-14 | $81.91 | $86.96 | $80.37 | $86.30 | $86.30 | 225,393 |
| 2020-08-13 | $84.08 | $84.38 | $81.42 | $82.13 | $82.13 | 111,704 |
| 2020-08-12 | $83.26 | $85.45 | $82.27 | $84.86 | $84.86 | 179,544 |
| 2020-08-11 | $85.78 | $86.86 | $82.78 | $83.27 | $83.27 | 139,897 |
| 2020-08-10 | $86.30 | $87.28 | $84.72 | $85.95 | $85.95 | 93,229 |
| 2020-08-07 | $84.26 | $87.80 | $84.11 | $86.03 | $86.03 | 84,564 |
| 2020-08-06 | $83.30 | $85.80 | $83.30 | $83.70 | $83.70 | 114,428 |
| 2020-08-05 | $84.61 | $87.00 | $80.81 | $84.04 | $84.04 | 116,699 |
| 2020-08-04 | $84.78 | $87.00 | $83.67 | $85.91 | $85.91 | 97,544 |
| 2020-08-03 | $82.10 | $87.92 | $81.81 | $87.64 | $87.64 | 169,536 |
| 2020-07-31 | $82.25 | $82.65 | $80.48 | $81.80 | $81.80 | 136,853 |
| 2020-07-30 | $82.90 | $85.42 | $81.88 | $82.06 | $82.06 | 154,254 |
| 2020-07-29 | $86.70 | $87.35 | $83.28 | $83.67 | $83.67 | 115,672 |
| 2020-07-28 | $88.80 | $91.11 | $85.78 | $85.97 | $85.97 | 93,857 |
| 2020-07-27 | $89.04 | $91.17 | $87.51 | $88.73 | $88.73 | 136,423 |
| 2020-07-24 | $94.46 | $94.46 | $87.54 | $88.60 | $88.60 | 231,721 |
| 2020-07-23 | $96.91 | $99.00 | $94.37 | $95.13 | $95.13 | 100,944 |
| 2020-07-22 | $96.89 | $97.64 | $95.17 | $96.32 | $96.32 | 94,407 |
| 2020-07-21 | $98.69 | $99.03 | $96.49 | $96.80 | $96.80 | 75,859 |
| 2020-07-20 | $95.71 | $98.90 | $95.66 | $98.26 | $98.26 | 66,750 |
| 2020-07-17 | $94.78 | $97.93 | $94.54 | $96.34 | $96.34 | 117,200 |
| 2020-07-16 | $95.21 | $96.91 | $93.65 | $95.35 | $95.35 | 113,600 |
| 2020-07-15 | $95.10 | $98.00 | $93.38 | $95.51 | $95.51 | 184,700 |
| 2020-07-14 | $89.71 | $94.80 | $88.58 | $93.62 | $93.62 | 226,800 |
| 2020-07-13 | $95.43 | $98.78 | $89.44 | $90.13 | $90.13 | 237,300 |
| 2020-07-10 | $98.07 | $98.48 | $94.00 | $96.38 | $96.38 | 148,300 |
| 2020-07-09 | $98.49 | $100.94 | $95.71 | $97.82 | $97.82 | 119,400 |
| 2020-07-08 | $100.00 | $100.11 | $96.68 | $98.99 | $98.99 | 147,100 |
| 2020-07-07 | $100.63 | $102.50 | $99.22 | $100.18 | $100.18 | 170,300 |
| 2020-07-06 | $107.16 | $109.48 | $100.12 | $100.92 | $100.92 | 227,900 |
| 2020-07-02 | $107.76 | $111.15 | $105.77 | $109.74 | $109.74 | 157,900 |
| 2020-07-01 | $111.23 | $111.98 | $104.05 | $106.46 | $106.46 | 192,300 |
| 2020-06-30 | $105.89 | $112.27 | $104.54 | $111.46 | $111.46 | 257,600 |
| 2020-06-29 | $108.94 | $110.87 | $104.41 | $106.26 | $106.26 | 204,100 |
| 2020-06-26 | $117.49 | $118.21 | $108.02 | $108.39 | $108.39 | 968,594 |
| 2020-06-25 | $109.07 | $123.73 | $107.86 | $117.21 | $117.21 | 367,314 |
| 2020-06-24 | $106.32 | $110.77 | $104.17 | $108.62 | $108.62 | 252,527 |
| 2020-06-23 | $106.18 | $107.65 | $103.50 | $105.74 | $105.74 | 419,656 |
| 2020-06-22 | $97.46 | $106.42 | $97.00 | $104.04 | $104.04 | 386,999 |
| 2020-06-19 | $101.08 | $102.97 | $97.09 | $97.30 | $97.30 | 967,810 |
| 2020-06-18 | $97.07 | $101.62 | $96.54 | $99.75 | $99.75 | 249,482 |
| 2020-06-17 | $100.21 | $102.47 | $97.64 | $97.93 | $97.93 | 249,308 |
| 2020-06-16 | $97.49 | $101.35 | $95.58 | $99.33 | $99.33 | 182,256 |
| 2020-06-15 | $89.62 | $97.99 | $89.62 | $95.49 | $95.49 | 309,002 |
| 2020-06-12 | $92.00 | $94.67 | $88.88 | $92.86 | $92.86 | 191,339 |
| 2020-06-11 | $94.74 | $97.29 | $91.25 | $91.45 | $91.45 | 191,627 |
| 2020-06-10 | $98.26 | $101.00 | $98.22 | $98.97 | $98.97 | 116,685 |
| 2020-06-09 | $96.43 | $100.35 | $94.61 | $97.76 | $97.76 | 193,349 |
| 2020-06-08 | $94.64 | $98.50 | $94.00 | $97.55 | $97.55 | 196,072 |
| 2020-06-05 | $99.00 | $99.90 | $94.38 | $96.21 | $96.21 | 208,884 |
| 2020-06-04 | $95.61 | $99.00 | $95.61 | $97.59 | $97.59 | 197,217 |
| 2020-06-03 | $93.99 | $98.39 | $90.29 | $97.62 | $97.62 | 208,007 |
| 2020-06-02 | $93.26 | $94.79 | $88.20 | $92.43 | $92.43 | 226,691 |
| 2020-06-01 | $90.64 | $94.67 | $90.12 | $91.37 | $91.37 | 282,243 |
| 2020-05-29 | $90.19 | $94.34 | $87.64 | $93.86 | $93.86 | 326,332 |
| 2020-05-28 | $90.35 | $94.20 | $89.00 | $90.12 | $90.12 | 246,131 |
| 2020-05-27 | $86.24 | $88.74 | $81.22 | $87.97 | $87.97 | 391,633 |
| 2020-05-26 | $88.69 | $88.97 | $82.22 | $85.31 | $85.31 | 459,308 |
| 2020-05-22 | $83.39 | $86.98 | $82.00 | $86.74 | $86.74 | 289,857 |
| 2020-05-21 | $84.53 | $85.95 | $82.82 | $83.74 | $83.74 | 154,311 |
| 2020-05-20 | $82.29 | $86.00 | $82.05 | $84.54 | $84.54 | 195,970 |
| 2020-05-19 | $84.40 | $86.68 | $80.75 | $81.02 | $81.02 | 226,272 |
| 2020-05-18 | $83.25 | $91.55 | $83.25 | $84.25 | $84.25 | 464,604 |
| 2020-05-15 | $73.70 | $82.14 | $73.29 | $81.00 | $81.00 | 287,441 |
| 2020-05-14 | $74.26 | $76.18 | $70.98 | $74.04 | $74.04 | 142,682 |
| 2020-05-13 | $78.94 | $78.94 | $71.61 | $75.35 | $75.35 | 216,055 |
| 2020-05-12 | $84.64 | $85.84 | $78.13 | $79.00 | $79.00 | 218,206 |
| 2020-05-11 | $82.30 | $85.00 | $80.32 | $84.21 | $84.21 | 285,314 |
| 2020-05-08 | $83.38 | $86.42 | $81.80 | $82.32 | $82.32 | 235,821 |
| 2020-05-07 | $86.48 | $92.84 | $82.66 | $83.58 | $83.58 | 396,281 |
| 2020-05-06 | $87.34 | $87.74 | $83.32 | $84.21 | $84.21 | 102,377 |
| 2020-05-05 | $87.36 | $88.39 | $85.38 | $86.71 | $86.71 | 206,067 |
| 2020-05-04 | $80.21 | $86.05 | $79.10 | $85.70 | $85.70 | 148,210 |
| 2020-05-01 | $79.38 | $81.69 | $74.65 | $80.31 | $80.31 | 346,885 |
| 2020-04-30 | $84.96 | $85.97 | $81.11 | $83.08 | $83.08 | 132,572 |
| 2020-04-29 | $85.99 | $87.38 | $84.59 | $85.17 | $85.17 | 167,883 |
| 2020-04-28 | $88.61 | $88.61 | $83.68 | $84.16 | $84.16 | 203,602 |
| 2020-04-27 | $87.79 | $88.15 | $84.87 | $85.58 | $85.58 | 221,655 |
| 2020-04-24 | $86.00 | $87.25 | $82.01 | $86.65 | $86.65 | 129,195 |
| 2020-04-23 | $86.65 | $87.47 | $84.52 | $85.98 | $85.98 | 110,313 |
| 2020-04-22 | $85.44 | $87.57 | $84.90 | $86.00 | $86.00 | 129,801 |
| 2020-04-21 | $83.99 | $86.32 | $78.43 | $84.02 | $84.02 | 162,965 |
| 2020-04-20 | $76.50 | $89.40 | $76.50 | $85.12 | $85.12 | 315,411 |
| 2020-04-17 | $75.47 | $78.54 | $74.50 | $77.91 | $77.91 | 196,334 |
| 2020-04-16 | $72.16 | $77.98 | $70.78 | $73.55 | $73.55 | 165,328 |
| 2020-04-15 | $71.71 | $72.35 | $69.00 | $71.39 | $71.39 | 153,322 |
| 2020-04-14 | $69.50 | $73.37 | $69.30 | $72.97 | $72.97 | 161,987 |
| 2020-04-13 | $68.46 | $71.30 | $66.61 | $67.89 | $67.89 | 162,409 |
| 2020-04-09 | $73.91 | $73.95 | $65.75 | $68.30 | $68.30 | 372,610 |
| 2020-04-08 | $69.62 | $73.97 | $68.89 | $72.74 | $72.74 | 224,420 |
| 2020-04-07 | $72.86 | $72.87 | $67.14 | $68.55 | $68.55 | 270,895 |
| 2020-04-06 | $64.66 | $70.40 | $64.02 | $69.81 | $69.81 | 240,696 |
| 2020-04-03 | $64.70 | $65.92 | $58.49 | $62.29 | $62.29 | 338,585 |
| 2020-04-02 | $61.84 | $66.05 | $61.15 | $64.92 | $64.92 | 226,958 |
| 2020-04-01 | $67.36 | $70.33 | $58.13 | $62.14 | $62.14 | 434,454 |
| 2020-03-31 | $72.37 | $73.79 | $69.31 | $72.00 | $72.00 | 187,572 |
| 2020-03-30 | $71.87 | $72.57 | $68.93 | $71.53 | $71.53 | 139,523 |
| 2020-03-27 | $68.35 | $71.30 | $66.92 | $70.81 | $70.81 | 133,531 |
| 2020-03-26 | $67.04 | $70.85 | $66.16 | $70.85 | $70.85 | 197,871 |
| 2020-03-25 | $72.49 | $74.79 | $65.43 | $67.00 | $67.00 | 337,880 |
| 2020-03-24 | $75.00 | $77.56 | $69.52 | $71.35 | $71.35 | 335,058 |
| 2020-03-23 | $73.25 | $73.25 | $67.97 | $71.86 | $71.86 | 375,128 |
| 2020-03-20 | $66.91 | $74.90 | $63.52 | $73.64 | $73.64 | 1,232,588 |
| 2020-03-19 | $60.04 | $66.62 | $57.49 | $64.54 | $64.54 | 241,910 |
| 2020-03-18 | $58.23 | $62.15 | $52.62 | $60.41 | $60.41 | 278,394 |
| 2020-03-17 | $64.00 | $65.13 | $58.42 | $62.92 | $62.92 | 313,924 |
| 2020-03-16 | $68.00 | $68.93 | $62.88 | $62.97 | $62.97 | 317,860 |
| 2020-03-13 | $74.27 | $77.63 | $66.95 | $77.63 | $77.63 | 264,555 |
| 2020-03-12 | $72.58 | $75.99 | $68.06 | $68.90 | $68.90 | 182,231 |
| 2020-03-11 | $83.19 | $84.88 | $77.00 | $78.79 | $78.79 | 195,940 |
| 2020-03-10 | $84.11 | $86.61 | $80.94 | $85.86 | $85.86 | 213,913 |
| 2020-03-09 | $81.59 | $89.00 | $80.04 | $81.93 | $81.93 | 233,495 |
| 2020-03-06 | $88.20 | $91.19 | $88.00 | $89.01 | $89.01 | 205,044 |
| 2020-03-05 | $91.43 | $93.80 | $89.25 | $91.25 | $91.25 | 171,653 |
| 2020-03-04 | $89.32 | $94.16 | $87.99 | $93.73 | $93.73 | 468,333 |
| 2020-03-03 | $87.82 | $90.11 | $85.66 | $87.71 | $87.71 | 254,276 |
| 2020-03-02 | $88.00 | $88.51 | $85.00 | $87.81 | $87.81 | 392,950 |
| 2020-02-28 | $78.96 | $88.49 | $76.10 | $87.26 | $87.26 | 447,587 |
| 2020-02-27 | $83.00 | $85.59 | $80.42 | $81.83 | $81.83 | 256,327 |
| 2020-02-26 | $82.81 | $87.49 | $82.58 | $85.70 | $85.70 | 296,507 |
| 2020-02-25 | $89.61 | $91.00 | $82.10 | $82.31 | $82.31 | 301,888 |
| 2020-02-24 | $93.13 | $94.42 | $87.59 | $89.51 | $89.51 | 281,147 |
| 2020-02-21 | $99.37 | $99.99 | $95.10 | $96.82 | $96.82 | 234,791 |
| 2020-02-20 | $96.55 | $100.73 | $93.23 | $99.58 | $99.58 | 228,394 |
| 2020-02-19 | $101.63 | $103.90 | $95.37 | $96.17 | $96.17 | 311,690 |
| 2020-02-18 | $99.83 | $106.50 | $98.75 | $102.49 | $102.49 | 526,016 |
| 2020-02-14 | $95.44 | $99.99 | $95.31 | $99.72 | $99.72 | 213,302 |
| 2020-02-13 | $96.01 | $98.99 | $95.30 | $96.11 | $96.11 | 222,087 |
| 2020-02-12 | $98.00 | $98.68 | $95.27 | $96.61 | $96.61 | 126,784 |
| 2020-02-11 | $97.34 | $98.98 | $95.59 | $97.94 | $97.94 | 138,915 |
| 2020-02-10 | $92.79 | $97.25 | $92.27 | $96.71 | $96.71 | 115,032 |
| 2020-02-07 | $94.85 | $96.48 | $91.56 | $92.39 | $92.39 | 170,592 |
| 2020-02-06 | $101.48 | $102.14 | $93.62 | $95.18 | $95.18 | 417,806 |
| 2020-02-05 | $93.87 | $100.75 | $92.87 | $98.35 | $98.35 | 374,953 |
| 2020-02-04 | $92.78 | $94.58 | $90.62 | $93.02 | $93.02 | 443,298 |
| 2020-02-03 | $95.48 | $96.12 | $87.00 | $92.81 | $92.81 | 489,249 |
| 2020-01-31 | $93.96 | $95.29 | $91.00 | $94.91 | $94.91 | 355,672 |
| 2020-01-30 | $98.38 | $99.85 | $91.25 | $94.64 | $94.64 | 394,509 |
| 2020-01-29 | $100.79 | $102.49 | $98.57 | $99.67 | $99.67 | 260,024 |
| 2020-01-28 | $99.83 | $102.01 | $99.12 | $100.99 | $100.99 | 348,980 |
| 2020-01-27 | $94.98 | $101.03 | $93.55 | $99.84 | $99.84 | 366,680 |
| 2020-01-24 | $100.14 | $102.42 | $97.00 | $99.75 | $99.75 | 933,224 |
| 2020-01-23 | $96.70 | $102.83 | $91.00 | $99.75 | $99.75 | 2,606,239 |
| 2020-01-22 | $110.36 | $116.12 | $107.04 | $115.27 | $115.27 | 682,341 |
| 2020-01-21 | $102.50 | $110.50 | $102.03 | $109.30 | $109.30 | 941,247 |
| 2020-01-17 | $95.36 | $105.42 | $92.53 | $104.52 | $104.52 | 1,099,910 |
| 2020-01-16 | $85.40 | $96.21 | $84.20 | $95.74 | $95.74 | 941,316 |
| 2020-01-15 | $86.92 | $87.42 | $82.01 | $85.30 | $85.30 | 659,604 |
| 2020-01-14 | $74.01 | $88.62 | $72.41 | $84.87 | $84.87 | 1,064,795 |
| 2020-01-13 | $72.92 | $74.73 | $70.46 | $74.14 | $74.14 | 238,564 |
| 2020-01-10 | $70.54 | $72.87 | $70.47 | $72.17 | $72.17 | 325,749 |
| 2020-01-09 | $73.45 | $73.95 | $69.70 | $70.68 | $70.68 | 328,736 |
| 2020-01-08 | $71.54 | $73.34 | $69.77 | $71.37 | $71.37 | 226,151 |
| 2020-01-07 | $71.12 | $74.00 | $70.10 | $70.85 | $70.85 | 264,500 |
| 2020-01-06 | $70.97 | $75.32 | $68.76 | $71.86 | $71.86 | 573,112 |
| 2020-01-03 | $71.00 | $74.20 | $68.11 | $70.53 | $70.53 | 294,187 |
| 2020-01-02 | $76.10 | $76.77 | $71.00 | $72.64 | $72.64 | 429,204 |
| 2019-12-31 | $70.25 | $76.42 | $70.00 | $75.34 | $75.34 | 366,376 |
| 2019-12-30 | $75.61 | $77.15 | $69.57 | $71.40 | $71.40 | 871,205 |
| 2019-12-27 | $81.49 | $85.50 | $75.17 | $75.51 | $75.51 | 944,314 |
| 2019-12-26 | $76.43 | $86.48 | $75.34 | $81.41 | $81.41 | 984,134 |
| 2019-12-24 | $77.59 | $78.43 | $75.00 | $75.69 | $75.69 | 189,676 |
| 2019-12-23 | $81.57 | $83.29 | $75.06 | $77.59 | $77.59 | 587,934 |
| 2019-12-20 | $73.87 | $85.72 | $73.02 | $81.71 | $81.71 | 1,600,742 |
| 2019-12-19 | $70.20 | $77.85 | $68.60 | $74.18 | $74.18 | 1,190,226 |
| 2019-12-18 | $68.37 | $70.98 | $65.05 | $65.99 | $65.99 | 319,354 |
| 2019-12-17 | $67.29 | $71.15 | $67.02 | $69.67 | $69.67 | 343,039 |
| 2019-12-16 | $66.69 | $68.98 | $63.58 | $68.26 | $68.26 | 558,997 |
| 2019-12-13 | $74.52 | $74.52 | $63.53 | $65.25 | $65.25 | 640,590 |
| 2019-12-12 | $66.00 | $78.65 | $63.23 | $73.51 | $73.51 | 1,242,987 |
| 2019-12-11 | $66.06 | $67.09 | $63.10 | $64.42 | $64.42 | 271,374 |
| 2019-12-10 | $64.05 | $70.75 | $64.05 | $66.54 | $66.54 | 267,851 |
| 2019-12-09 | $67.38 | $67.50 | $63.85 | $65.33 | $65.33 | 330,236 |
| 2019-12-06 | $65.24 | $70.09 | $64.11 | $67.63 | $67.63 | 291,324 |
| 2019-12-05 | $68.00 | $68.37 | $63.24 | $65.44 | $65.44 | 440,937 |
| 2019-12-04 | $73.00 | $74.35 | $69.00 | $69.64 | $69.64 | 316,817 |
| 2019-12-03 | $73.00 | $78.00 | $71.90 | $72.00 | $72.00 | 398,214 |
| 2019-12-02 | $71.88 | $78.75 | $69.19 | $75.35 | $75.35 | 494,334 |
| 2019-11-29 | $76.13 | $77.13 | $69.47 | $71.88 | $71.88 | 429,804 |
| 2019-11-27 | $74.88 | $81.97 | $73.00 | $76.11 | $76.11 | 707,374 |
| 2019-11-26 | $83.08 | $83.08 | $72.02 | $72.88 | $72.88 | 760,992 |
| 2019-11-25 | $87.41 | $89.21 | $82.18 | $82.18 | $82.18 | 695,991 |
| 2019-11-22 | $82.40 | $90.90 | $81.52 | $85.01 | $85.01 | 1,189,520 |
| 2019-11-21 | $101.33 | $102.00 | $77.50 | $79.37 | $79.37 | 3,143,282 |
| 2019-11-20 | $117.50 | $128.39 | $97.51 | $108.95 | $108.95 | 1,811,151 |
| 2019-11-19 | $89.65 | $152.00 | $83.05 | $123.99 | $123.99 | 5,538,054 |
| 2019-11-18 | $32.50 | $100.00 | $32.47 | $96.00 | $96.00 | 15,010,196 |
| 2019-11-15 | $17.39 | $17.95 | $16.80 | $17.68 | $17.68 | 60,050 |
| 2019-11-14 | $17.75 | $18.61 | $17.21 | $17.39 | $17.39 | 79,418 |
| 2019-11-13 | $16.61 | $18.26 | $16.34 | $17.65 | $17.65 | 70,171 |
| 2019-11-12 | $17.17 | $17.48 | $16.70 | $17.01 | $17.01 | 59,356 |
| 2019-11-11 | $17.74 | $18.15 | $17.07 | $17.25 | $17.25 | 51,973 |
| 2019-11-08 | $17.80 | $18.84 | $17.46 | $17.79 | $17.79 | 62,658 |
| 2019-11-07 | $17.52 | $18.38 | $16.55 | $17.76 | $17.76 | 66,790 |
| 2019-11-06 | $17.51 | $19.20 | $16.78 | $17.05 | $17.05 | 148,978 |
| 2019-11-05 | $15.64 | $17.98 | $15.12 | $17.30 | $17.30 | 94,038 |
| 2019-11-04 | $15.24 | $15.95 | $15.01 | $15.59 | $15.59 | 34,693 |
| 2019-11-01 | $14.04 | $15.33 | $13.52 | $15.15 | $15.15 | 74,803 |
| 2019-10-31 | $13.77 | $14.15 | $13.29 | $13.92 | $13.92 | 41,307 |
| 2019-10-30 | $12.77 | $13.97 | $12.64 | $13.73 | $13.73 | 50,605 |
| 2019-10-29 | $13.82 | $14.79 | $12.48 | $12.77 | $12.77 | 107,728 |
| 2019-10-28 | $13.94 | $14.15 | $13.38 | $13.82 | $13.82 | 55,279 |
| 2019-10-25 | $14.04 | $14.89 | $13.52 | $14.55 | $14.55 | 59,723 |
| 2019-10-24 | $14.50 | $14.65 | $13.78 | $13.98 | $13.98 | 61,898 |
| 2019-10-23 | $14.01 | $15.25 | $13.61 | $14.44 | $14.44 | 83,196 |
| 2019-10-22 | $14.72 | $15.20 | $13.10 | $14.01 | $14.01 | 88,520 |
| 2019-10-21 | $15.76 | $17.05 | $14.19 | $14.82 | $14.82 | 78,549 |
| 2019-10-18 | $13.31 | $15.92 | $13.31 | $15.58 | $15.58 | 58,352 |
| 2019-10-17 | $13.41 | $13.91 | $12.98 | $13.29 | $13.29 | 118,364 |
| 2019-10-16 | $11.41 | $14.90 | $11.41 | $13.39 | $13.39 | 77,861 |
| 2019-10-15 | $11.74 | $12.04 | $11.24 | $11.44 | $11.44 | 70,254 |
| 2019-10-14 | $12.32 | $12.45 | $11.30 | $11.71 | $11.71 | 50,000 |
| 2019-10-11 | $13.87 | $14.05 | $12.17 | $12.34 | $12.34 | 50,852 |
| 2019-10-10 | $14.73 | $15.33 | $13.48 | $13.70 | $13.70 | 56,662 |
| 2019-10-09 | $14.64 | $15.41 | $14.15 | $14.77 | $14.77 | 67,429 |
| 2019-10-08 | $14.59 | $15.21 | $14.12 | $14.47 | $14.47 | 38,450 |
| 2019-10-07 | $13.73 | $14.94 | $13.66 | $14.83 | $14.83 | 75,591 |
| 2019-10-04 | $12.99 | $14.27 | $12.99 | $13.85 | $13.85 | 123,608 |
| 2019-10-03 | $14.11 | $14.11 | $12.78 | $13.00 | $13.00 | 107,917 |
| 2019-10-02 | $14.98 | $15.01 | $13.89 | $13.96 | $13.96 | 73,986 |
| 2019-10-01 | $16.38 | $16.43 | $14.97 | $15.08 | $15.08 | 85,629 |
| 2019-09-30 | $16.28 | $16.85 | $15.99 | $16.32 | $16.32 | 60,608 |
| 2019-09-27 | $16.37 | $16.99 | $15.96 | $16.30 | $16.30 | 46,566 |
| 2019-09-26 | $16.28 | $16.62 | $16.01 | $16.23 | $16.23 | 73,713 |
| 2019-09-25 | $16.45 | $16.60 | $15.63 | $16.31 | $16.31 | 75,498 |
| 2019-09-24 | $17.46 | $17.80 | $16.07 | $16.47 | $16.47 | 117,653 |
| 2019-09-23 | $16.90 | $18.34 | $16.52 | $17.40 | $17.40 | 155,134 |
| 2019-09-20 | $17.04 | $17.30 | $16.31 | $16.79 | $16.79 | 695,479 |
| 2019-09-19 | $17.04 | $17.29 | $16.09 | $16.91 | $16.91 | 72,420 |
| 2019-09-18 | $15.55 | $17.94 | $15.55 | $16.92 | $16.92 | 57,281 |
| 2019-09-17 | $16.06 | $16.55 | $15.33 | $16.11 | $16.11 | 150,014 |
| 2019-09-16 | $16.65 | $16.92 | $16.01 | $16.05 | $16.05 | 45,581 |
| 2019-09-13 | $16.33 | $17.19 | $15.89 | $16.61 | $16.61 | 103,828 |
| 2019-09-12 | $16.45 | $17.19 | $15.31 | $16.31 | $16.31 | 139,728 |
| 2019-09-11 | $17.00 | $17.42 | $16.03 | $16.16 | $16.16 | 103,933 |
| 2019-09-10 | $17.94 | $18.00 | $16.62 | $16.97 | $16.97 | 43,279 |
| 2019-09-09 | $20.02 | $20.02 | $17.71 | $17.84 | $17.84 | 98,213 |
| 2019-09-06 | $20.35 | $21.84 | $18.48 | $19.90 | $19.90 | 94,932 |
| 2019-09-05 | $18.24 | $20.91 | $17.80 | $20.18 | $20.18 | 96,389 |
| 2019-09-04 | $18.24 | $18.44 | $17.32 | $18.26 | $18.26 | 108,084 |
| 2019-09-03 | $19.77 | $19.79 | $17.98 | $18.05 | $18.05 | 115,584 |
| 2019-08-30 | $18.94 | $20.04 | $18.35 | $19.77 | $19.77 | 48,281 |
| 2019-08-29 | $19.42 | $19.75 | $18.20 | $18.86 | $18.86 | 85,060 |
| 2019-08-28 | $19.48 | $19.90 | $19.15 | $19.21 | $19.21 | 61,507 |
| 2019-08-27 | $20.50 | $20.50 | $19.21 | $19.35 | $19.35 | 71,879 |
| 2019-08-26 | $20.12 | $20.74 | $19.44 | $20.46 | $20.46 | 100,734 |
| 2019-08-23 | $20.80 | $20.80 | $19.33 | $20.10 | $20.10 | 82,102 |
| 2019-08-22 | $20.97 | $21.62 | $20.17 | $20.85 | $20.85 | 94,264 |
| 2019-08-21 | $19.53 | $22.15 | $19.53 | $20.87 | $20.87 | 181,695 |
| 2019-08-20 | $21.20 | $21.87 | $20.85 | $21.52 | $21.52 | 54,584 |
| 2019-08-19 | $22.00 | $22.44 | $21.03 | $21.23 | $21.23 | 58,688 |
| 2019-08-16 | $22.10 | $22.99 | $21.40 | $22.05 | $22.05 | 69,292 |
| 2019-08-15 | $22.05 | $22.89 | $21.07 | $21.81 | $21.81 | 81,467 |
| 2019-08-14 | $22.61 | $23.01 | $21.50 | $22.00 | $22.00 | 114,918 |
| 2019-08-13 | $22.19 | $22.64 | $21.53 | $22.50 | $22.50 | 44,157 |
| 2019-08-12 | $22.23 | $23.70 | $21.54 | $22.40 | $22.40 | 92,937 |
| 2019-08-09 | $18.54 | $23.69 | $18.54 | $22.08 | $22.08 | 163,218 |
| 2019-08-08 | $16.96 | $18.93 | $16.96 | $18.70 | $18.70 | 67,101 |
| 2019-08-07 | $17.78 | $18.34 | $16.95 | $17.40 | $17.40 | 27,079 |
| 2019-08-06 | $19.07 | $19.07 | $17.11 | $17.78 | $17.78 | 69,922 |
| 2019-08-05 | $18.81 | $19.37 | $18.31 | $19.23 | $19.23 | 33,044 |
| 2019-08-02 | $18.86 | $19.44 | $18.24 | $18.80 | $18.80 | 44,353 |
| 2019-08-01 | $18.42 | $18.90 | $17.94 | $18.62 | $18.62 | 22,967 |
| 2019-07-31 | $19.58 | $19.98 | $18.20 | $18.33 | $18.33 | 105,934 |
| 2019-07-30 | $19.42 | $19.80 | $18.63 | $19.25 | $19.25 | 31,191 |
| 2019-07-29 | $19.83 | $20.03 | $18.60 | $19.39 | $19.39 | 123,874 |
| 2019-07-26 | $19.73 | $20.22 | $18.50 | $19.66 | $19.66 | 84,868 |
| 2019-07-25 | $20.20 | $20.57 | $19.50 | $19.50 | $19.50 | 69,947 |
| 2019-07-24 | $20.77 | $21.99 | $19.60 | $20.19 | $20.19 | 90,025 |
| 2019-07-23 | $20.35 | $22.27 | $20.10 | $20.41 | $20.41 | 177,294 |
| 2019-07-22 | $19.77 | $20.75 | $19.72 | $19.74 | $19.74 | 35,240 |
| 2019-07-19 | $19.87 | $20.25 | $19.14 | $19.69 | $19.69 | 72,017 |
| 2019-07-18 | $19.62 | $20.01 | $19.20 | $19.87 | $19.87 | 49,960 |
| 2019-07-17 | $19.59 | $20.14 | $19.02 | $19.48 | $19.48 | 32,520 |
| 2019-07-16 | $20.27 | $20.45 | $19.04 | $19.71 | $19.71 | 22,859 |
| 2019-07-15 | $20.13 | $20.79 | $18.93 | $20.17 | $20.17 | 27,432 |
| 2019-07-12 | $18.68 | $20.28 | $18.10 | $20.14 | $20.14 | 61,536 |
| 2019-07-11 | $19.70 | $20.80 | $18.12 | $18.47 | $18.47 | 191,830 |
| 2019-07-10 | $23.72 | $24.78 | $18.91 | $19.67 | $19.67 | 134,905 |
| 2019-07-09 | $24.01 | $25.40 | $23.51 | $23.51 | $23.51 | 74,509 |
| 2019-07-08 | $27.56 | $27.56 | $23.65 | $24.30 | $24.30 | 166,399 |
| 2019-07-05 | $25.00 | $29.00 | $22.86 | $27.35 | $27.35 | 330,864 |
| 2019-07-03 | $21.61 | $25.20 | $21.61 | $24.45 | $24.45 | 191,817 |
| 2019-07-02 | $21.22 | $22.53 | $21.18 | $21.70 | $21.70 | 105,346 |
| 2019-07-01 | $22.39 | $22.39 | $19.83 | $21.00 | $21.00 | 382,158 |
| 2019-06-28 | $18.50 | $24.44 | $17.26 | $20.02 | $20.02 | 2,734,622 |
Karuna Therapeutics Inc (KRTX) News Headlines
.jpg)
Big pharma is at a crossroads, as J&J, Merck and others prepare to lose heaps of revenue from blockbuster drugs
Fast-approaching patent expirations will take a bite out of revenues and put the industry's top players in the hot seat over the next few years.
cnbc.com Jan. 28, 2024.jpg)
.jpg)
Recent Karuna Therapeutics Inc (KRTX) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Karuna Therapeutics Inc (KRTX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |