MongoDB Inc - Class A (MDB) Exchange: NASDAQ
Data as of April 24, 2024
$369.29 ($2.98) 0.81%
MongoDB Inc - Class A - Daily Information
Click for more stock information on MongoDB Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $368.50 |
| Previous Close | $369.29 |
| High | $370.80 |
| Low | $362.01 |
| Adjusted Open | $368.50 |
| Previous Adjusted Close | $369.29 |
| Adjusted High | $370.80 |
| Adjusted Low | $362.01 |
About MongoDB Inc - Class A (MDB)
MongoDB Inc - Class A (MDB) is a software development company that specializes in modern, web-scale database technology. Founded in 2007, MongoDB began life as an open source project to create a more scalable and powerful database product. In 2009, the company commercialized its technology, launching MongoDB Enterprise Server, a commercially supported product with advanced features designed to meet the needs of enterprise customers. Since then, MongoDB has grown rapidly, adding new products and services, and expanding its reach to over 12 million downloads, more than 8,500 customers in over 90 countries, and more than 1,300 customers in the Fortune 100. MongoDB has also fielded innovative technology solutions for pioneering customers in industry-leading markets such as healthcare, banking, technology, ecommerce, and gaming, among many others.
Invest in MongoDB Inc - Class A (MDB)
Historical Stock Data for MongoDB Inc - Class A (MDB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $368.50 | $370.80 | $362.01 | $369.29 | $369.29 | 1,259,892 |
| 2024-04-23 | $343.23 | $367.41 | $342.00 | $366.31 | $366.31 | 1,745,648 |
| 2024-04-22 | $330.00 | $342.17 | $321.77 | $340.16 | $340.16 | 1,462,390 |
| 2024-04-19 | $336.73 | $338.22 | $326.01 | $327.47 | $327.47 | 1,353,402 |
| 2024-04-18 | $342.04 | $345.15 | $332.75 | $335.55 | $335.55 | 1,081,777 |
| 2024-04-17 | $349.80 | $351.99 | $342.70 | $342.75 | $342.75 | 912,557 |
| 2024-04-16 | $346.30 | $350.53 | $340.34 | $349.80 | $349.80 | 1,460,271 |
| 2024-04-15 | $352.99 | $355.80 | $344.20 | $347.17 | $347.17 | 998,694 |
| 2024-04-12 | $350.00 | $360.36 | $350.00 | $352.06 | $352.06 | 1,038,076 |
| 2024-04-11 | $354.00 | $357.40 | $349.38 | $356.04 | $356.04 | 809,106 |
| 2024-04-10 | $354.12 | $359.85 | $351.13 | $351.28 | $351.28 | 944,556 |
| 2024-04-09 | $364.68 | $366.94 | $358.23 | $360.94 | $360.94 | 952,657 |
| 2024-04-08 | $360.92 | $367.39 | $355.12 | $363.32 | $363.32 | 901,384 |
| 2024-04-05 | $345.00 | $364.66 | $344.96 | $362.82 | $362.82 | 2,074,739 |
| 2024-04-04 | $340.40 | $354.80 | $337.31 | $343.74 | $343.74 | 1,656,066 |
| 2024-04-03 | $343.36 | $345.02 | $338.51 | $339.82 | $339.82 | 1,693,606 |
| 2024-04-02 | $348.15 | $350.60 | $343.09 | $347.82 | $347.82 | 1,299,106 |
| 2024-04-01 | $363.14 | $364.40 | $352.71 | $356.09 | $356.09 | 916,682 |
| 2024-03-28 | $358.64 | $364.58 | $357.50 | $358.64 | $358.64 | 893,381 |
| 2024-03-27 | $358.00 | $359.06 | $352.64 | $358.80 | $358.80 | 753,234 |
| 2024-03-26 | $355.55 | $359.03 | $349.35 | $354.12 | $354.12 | 1,017,423 |
| 2024-03-25 | $351.79 | $357.62 | $351.79 | $353.55 | $353.55 | 742,712 |
| 2024-03-22 | $355.78 | $358.96 | $349.30 | $355.50 | $355.50 | 1,010,761 |
| 2024-03-21 | $366.50 | $373.40 | $360.14 | $360.15 | $360.15 | 1,174,557 |
| 2024-03-20 | $353.48 | $363.66 | $350.67 | $359.07 | $359.07 | 959,596 |
| 2024-03-19 | $346.06 | $354.70 | $340.35 | $353.80 | $353.80 | 1,646,099 |
| 2024-03-18 | $357.00 | $360.71 | $352.87 | $356.37 | $356.37 | 1,049,351 |
| 2024-03-15 | $365.60 | $366.75 | $354.67 | $355.44 | $355.44 | 1,823,545 |
| 2024-03-14 | $376.00 | $380.36 | $363.64 | $368.94 | $368.94 | 1,685,648 |
| 2024-03-13 | $368.64 | $380.09 | $366.57 | $372.81 | $372.81 | 1,666,392 |
| 2024-03-12 | $371.86 | $374.85 | $362.30 | $368.64 | $368.64 | 1,567,936 |
| 2024-03-11 | $379.62 | $382.95 | $363.96 | $366.99 | $366.99 | 2,299,907 |
| 2024-03-08 | $383.45 | $411.50 | $378.00 | $383.42 | $383.42 | 6,256,702 |
| 2024-03-07 | $406.23 | $413.87 | $397.07 | $412.01 | $412.01 | 3,660,398 |
| 2024-03-06 | $420.25 | $424.00 | $407.07 | $409.50 | $409.50 | 1,417,579 |
| 2024-03-05 | $428.28 | $428.91 | $398.00 | $405.00 | $405.00 | 2,476,379 |
| 2024-03-04 | $437.08 | $443.09 | $427.29 | $439.00 | $439.00 | 1,006,662 |
| 2024-03-01 | $449.12 | $449.12 | $430.84 | $436.84 | $436.84 | 1,422,797 |
| 2024-02-29 | $437.00 | $447.94 | $433.54 | $447.58 | $447.58 | 1,542,431 |
| 2024-02-28 | $444.04 | $448.56 | $440.27 | $443.45 | $443.45 | 917,161 |
| 2024-02-27 | $454.15 | $458.80 | $445.80 | $449.95 | $449.95 | 580,917 |
| 2024-02-26 | $454.81 | $459.27 | $450.77 | $450.80 | $450.80 | 629,541 |
| 2024-02-23 | $452.75 | $459.70 | $447.68 | $451.52 | $451.52 | 798,799 |
| 2024-02-22 | $443.94 | $450.47 | $435.78 | $449.98 | $449.98 | 1,233,863 |
| 2024-02-21 | $432.37 | $437.73 | $423.22 | $427.49 | $427.49 | 997,292 |
| 2024-02-20 | $457.13 | $459.78 | $433.65 | $444.81 | $444.81 | 1,183,894 |
| 2024-02-16 | $471.29 | $477.00 | $464.55 | $465.06 | $465.06 | 832,184 |
| 2024-02-15 | $488.00 | $488.00 | $474.08 | $474.21 | $474.21 | 858,384 |
| 2024-02-14 | $481.58 | $486.78 | $473.21 | $486.51 | $486.51 | 825,874 |
| 2024-02-13 | $463.00 | $480.00 | $451.00 | $472.13 | $472.13 | 1,755,242 |
| 2024-02-12 | $500.01 | $509.62 | $487.07 | $487.99 | $487.99 | 1,364,256 |
| 2024-02-09 | $486.72 | $507.25 | $481.86 | $500.90 | $500.90 | 2,145,822 |
| 2024-02-08 | $457.85 | $477.10 | $457.61 | $475.12 | $475.12 | 1,267,466 |
| 2024-02-07 | $447.50 | $463.20 | $440.27 | $457.39 | $457.39 | 1,403,297 |
| 2024-02-06 | $447.00 | $451.31 | $429.13 | $443.31 | $443.31 | 1,545,262 |
| 2024-02-05 | $437.99 | $454.59 | $427.36 | $436.89 | $436.89 | 1,979,678 |
| 2024-02-02 | $416.40 | $437.22 | $412.03 | $436.01 | $436.01 | 1,959,571 |
| 2024-02-01 | $404.93 | $411.31 | $399.88 | $409.07 | $409.07 | 1,129,238 |
| 2024-01-31 | $409.06 | $411.00 | $394.10 | $400.52 | $400.52 | 1,543,734 |
| 2024-01-30 | $418.49 | $421.99 | $410.73 | $415.53 | $415.53 | 781,984 |
| 2024-01-29 | $397.28 | $420.34 | $397.28 | $420.17 | $420.17 | 1,072,779 |
| 2024-01-26 | $394.70 | $401.73 | $391.35 | $395.29 | $395.29 | 973,617 |
| 2024-01-25 | $416.04 | $416.04 | $397.38 | $400.30 | $400.30 | 966,903 |
| 2024-01-24 | $417.69 | $424.78 | $409.36 | $410.11 | $410.11 | 1,151,249 |
| 2024-01-23 | $418.61 | $418.92 | $407.03 | $411.06 | $411.06 | 762,734 |
| 2024-01-22 | $406.78 | $426.51 | $406.78 | $413.42 | $413.42 | 1,910,172 |
| 2024-01-19 | $395.41 | $401.66 | $391.50 | $401.05 | $401.05 | 974,991 |
| 2024-01-18 | $404.25 | $408.40 | $384.55 | $392.18 | $392.18 | 1,246,944 |
| 2024-01-17 | $401.79 | $404.01 | $387.28 | $400.38 | $400.38 | 1,050,576 |
| 2024-01-16 | $388.26 | $405.66 | $382.71 | $405.44 | $405.44 | 1,513,242 |
| 2024-01-12 | $393.60 | $397.85 | $388.87 | $391.59 | $391.59 | 786,224 |
| 2024-01-11 | $395.91 | $399.35 | $383.20 | $392.60 | $392.60 | 1,208,218 |
| 2024-01-10 | $380.00 | $394.45 | $376.19 | $393.15 | $393.15 | 1,463,286 |
| 2024-01-09 | $371.57 | $380.06 | $371.56 | $378.73 | $378.73 | 846,327 |
| 2024-01-08 | $367.32 | $378.63 | $365.00 | $378.45 | $378.45 | 1,793,745 |
| 2024-01-05 | $360.70 | $371.44 | $360.15 | $365.39 | $365.39 | 1,476,019 |
| 2024-01-04 | $362.57 | $369.16 | $360.10 | $362.41 | $362.41 | 2,054,352 |
| 2024-01-03 | $373.76 | $379.76 | $371.25 | $372.98 | $372.98 | 1,289,583 |
| 2024-01-02 | $404.45 | $404.65 | $382.26 | $383.69 | $383.69 | 2,176,928 |
| 2023-12-29 | $415.40 | $421.97 | $408.49 | $408.85 | $408.85 | 1,096,441 |
| 2023-12-28 | $416.19 | $420.50 | $413.08 | $417.08 | $417.08 | 719,067 |
| 2023-12-27 | $418.00 | $425.02 | $416.96 | $418.28 | $418.28 | 806,939 |
| 2023-12-26 | $408.75 | $417.60 | $405.46 | $416.90 | $416.90 | 925,004 |
| 2023-12-22 | $411.34 | $413.51 | $400.86 | $407.48 | $407.48 | 831,765 |
| 2023-12-21 | $409.00 | $411.00 | $402.82 | $409.82 | $409.82 | 680,786 |
| 2023-12-20 | $405.00 | $414.79 | $401.07 | $401.67 | $401.67 | 1,058,197 |
| 2023-12-19 | $416.00 | $418.82 | $408.38 | $409.78 | $409.78 | 1,154,284 |
| 2023-12-18 | $409.20 | $417.81 | $407.09 | $412.74 | $412.74 | 1,588,494 |
| 2023-12-15 | $420.84 | $423.62 | $413.47 | $420.17 | $420.17 | 6,229,601 |
| 2023-12-14 | $419.00 | $425.51 | $406.92 | $419.24 | $419.24 | 2,430,444 |
| 2023-12-13 | $394.27 | $411.40 | $392.24 | $411.18 | $411.18 | 1,950,531 |
| 2023-12-12 | $391.17 | $398.00 | $389.51 | $393.09 | $393.09 | 1,288,422 |
| 2023-12-11 | $388.50 | $404.28 | $388.36 | $395.39 | $395.39 | 2,977,268 |
| 2023-12-08 | $380.37 | $382.17 | $373.23 | $381.79 | $381.79 | 3,107,964 |
| 2023-12-07 | $390.51 | $396.88 | $383.26 | $384.24 | $384.24 | 3,092,195 |
| 2023-12-06 | $409.07 | $415.72 | $387.37 | $387.42 | $387.42 | 7,361,780 |
| 2023-12-05 | $423.03 | $435.00 | $420.51 | $433.67 | $433.67 | 3,588,171 |
| 2023-12-04 | $431.56 | $440.81 | $417.65 | $423.02 | $423.02 | 2,383,721 |
| 2023-12-01 | $420.03 | $435.70 | $414.00 | $435.23 | $435.23 | 1,627,197 |
| 2023-11-30 | $437.21 | $442.84 | $407.15 | $415.74 | $415.74 | 2,636,745 |
| 2023-11-29 | $411.01 | $421.37 | $411.00 | $420.51 | $420.51 | 1,771,778 |
| 2023-11-28 | $400.85 | $410.15 | $397.46 | $406.25 | $406.25 | 1,025,447 |
| 2023-11-27 | $406.73 | $411.64 | $400.40 | $401.91 | $401.91 | 1,338,153 |
| 2023-11-24 | $403.50 | $409.49 | $400.85 | $407.70 | $407.70 | 312,689 |
| 2023-11-22 | $409.77 | $410.07 | $398.92 | $405.07 | $405.07 | 936,414 |
| 2023-11-21 | $402.54 | $412.67 | $402.50 | $405.51 | $405.51 | 848,490 |
| 2023-11-20 | $393.16 | $411.00 | $393.16 | $407.61 | $407.61 | 1,124,273 |
| 2023-11-17 | $389.71 | $395.00 | $388.00 | $392.57 | $392.57 | 646,313 |
| 2023-11-16 | $395.73 | $395.99 | $384.56 | $389.07 | $389.07 | 899,465 |
| 2023-11-15 | $401.00 | $402.70 | $390.42 | $392.58 | $392.58 | 890,953 |
| 2023-11-14 | $389.01 | $402.57 | $386.07 | $397.77 | $397.77 | 1,772,898 |
| 2023-11-13 | $376.48 | $387.94 | $374.10 | $377.97 | $377.97 | 1,145,286 |
| 2023-11-10 | $366.76 | $379.00 | $364.01 | $376.89 | $376.89 | 951,382 |
| 2023-11-09 | $372.50 | $379.71 | $364.10 | $365.31 | $365.31 | 990,462 |
| 2023-11-08 | $372.00 | $373.73 | $362.50 | $370.04 | $370.04 | 1,171,821 |
| 2023-11-07 | $355.01 | $384.15 | $355.01 | $369.04 | $369.04 | 3,881,017 |
| 2023-11-06 | $347.18 | $347.18 | $323.31 | $332.35 | $332.35 | 1,525,030 |
| 2023-11-03 | $332.74 | $343.70 | $328.54 | $343.11 | $343.11 | 1,582,307 |
| 2023-11-02 | $347.47 | $347.47 | $326.21 | $329.00 | $329.00 | 1,638,418 |
| 2023-11-01 | $345.21 | $347.22 | $332.00 | $339.02 | $339.02 | 957,708 |
| 2023-10-31 | $341.23 | $346.31 | $332.60 | $344.59 | $344.59 | 721,386 |
| 2023-10-30 | $341.25 | $342.33 | $333.69 | $336.30 | $336.30 | 733,134 |
| 2023-10-27 | $333.00 | $339.76 | $331.98 | $335.31 | $335.31 | 1,070,231 |
| 2023-10-26 | $329.35 | $334.39 | $321.00 | $327.33 | $327.33 | 1,422,680 |
| 2023-10-25 | $347.00 | $347.97 | $328.47 | $329.33 | $329.33 | 1,149,755 |
| 2023-10-24 | $348.46 | $358.76 | $346.79 | $352.04 | $352.04 | 980,647 |
| 2023-10-23 | $340.05 | $348.80 | $333.64 | $342.28 | $342.28 | 823,078 |
| 2023-10-20 | $359.33 | $362.03 | $342.44 | $346.28 | $346.28 | 1,272,762 |
| 2023-10-19 | $365.43 | $368.98 | $357.66 | $358.00 | $358.00 | 933,244 |
| 2023-10-18 | $362.34 | $369.66 | $356.48 | $358.68 | $358.68 | 868,864 |
| 2023-10-17 | $362.30 | $373.00 | $361.35 | $365.70 | $365.70 | 965,535 |
| 2023-10-16 | $352.35 | $369.42 | $350.70 | $368.16 | $368.16 | 954,972 |
| 2023-10-13 | $365.47 | $366.33 | $349.90 | $350.68 | $350.68 | 916,950 |
| 2023-10-12 | $367.52 | $374.67 | $362.00 | $364.35 | $364.35 | 986,608 |
| 2023-10-11 | $365.93 | $371.94 | $362.50 | $365.22 | $365.22 | 881,438 |
| 2023-10-10 | $355.96 | $368.62 | $354.00 | $358.47 | $358.47 | 1,050,535 |
| 2023-10-09 | $347.50 | $362.12 | $346.63 | $358.31 | $358.31 | 992,268 |
| 2023-10-06 | $328.36 | $354.35 | $328.26 | $353.62 | $353.62 | 1,290,629 |
| 2023-10-05 | $335.11 | $338.24 | $328.27 | $336.78 | $336.78 | 798,606 |
| 2023-10-04 | $337.05 | $338.20 | $331.77 | $335.95 | $335.95 | 956,075 |
| 2023-10-03 | $341.02 | $345.00 | $328.96 | $331.61 | $331.61 | 944,400 |
| 2023-10-02 | $342.39 | $351.82 | $341.15 | $349.08 | $349.08 | 1,140,948 |
| 2023-09-29 | $353.05 | $360.88 | $345.42 | $345.86 | $345.86 | 1,559,268 |
| 2023-09-28 | $324.69 | $343.54 | $323.01 | $343.11 | $343.11 | 1,405,824 |
| 2023-09-27 | $326.27 | $332.84 | $324.69 | $328.16 | $328.16 | 934,674 |
| 2023-09-26 | $329.58 | $334.18 | $324.11 | $325.30 | $325.30 | 1,404,240 |
| 2023-09-25 | $331.31 | $338.00 | $329.51 | $333.31 | $333.31 | 760,015 |
| 2023-09-22 | $338.21 | $339.54 | $331.00 | $335.76 | $335.76 | 1,257,486 |
| 2023-09-21 | $342.90 | $347.98 | $331.95 | $333.62 | $333.62 | 1,860,133 |
| 2023-09-20 | $356.00 | $361.36 | $351.34 | $351.66 | $351.66 | 572,761 |
| 2023-09-19 | $357.17 | $359.51 | $350.02 | $355.61 | $355.61 | 601,002 |
| 2023-09-18 | $357.39 | $361.23 | $354.76 | $356.54 | $356.54 | 644,755 |
| 2023-09-15 | $361.31 | $362.32 | $354.00 | $362.13 | $362.13 | 1,307,785 |
| 2023-09-14 | $372.12 | $372.30 | $363.91 | $365.92 | $365.92 | 784,179 |
| 2023-09-13 | $374.57 | $378.77 | $370.76 | $371.34 | $371.34 | 861,476 |
| 2023-09-12 | $387.67 | $388.96 | $374.57 | $374.57 | $374.57 | 1,171,232 |
| 2023-09-11 | $382.00 | $395.05 | $379.72 | $394.28 | $394.28 | 1,254,529 |
| 2023-09-08 | $377.28 | $384.02 | $375.18 | $377.29 | $377.29 | 1,259,388 |
| 2023-09-07 | $373.86 | $381.23 | $368.79 | $377.54 | $377.54 | 1,130,466 |
| 2023-09-06 | $393.51 | $395.75 | $378.33 | $382.26 | $382.26 | 1,308,164 |
| 2023-09-05 | $389.50 | $398.65 | $388.30 | $394.13 | $394.13 | 1,774,795 |
| 2023-09-01 | $395.01 | $414.00 | $389.33 | $392.88 | $392.88 | 5,896,942 |
| 2023-08-31 | $382.00 | $387.29 | $378.91 | $381.30 | $381.30 | 3,094,579 |
| 2023-08-30 | $366.55 | $380.38 | $364.30 | $375.52 | $375.52 | 1,172,775 |
| 2023-08-29 | $357.95 | $374.30 | $354.15 | $367.38 | $367.38 | 1,265,676 |
| 2023-08-28 | $365.41 | $368.72 | $353.89 | $354.32 | $354.32 | 1,129,656 |
| 2023-08-25 | $357.18 | $368.24 | $355.01 | $363.46 | $363.46 | 1,106,854 |
| 2023-08-24 | $384.99 | $384.99 | $357.91 | $360.75 | $360.75 | 1,127,004 |
| 2023-08-23 | $360.99 | $371.15 | $359.00 | $370.74 | $370.74 | 1,225,182 |
| 2023-08-22 | $364.30 | $365.56 | $355.85 | $362.04 | $362.04 | 734,722 |
| 2023-08-21 | $358.07 | $363.49 | $355.01 | $358.60 | $358.60 | 982,336 |
| 2023-08-18 | $344.48 | $353.77 | $342.01 | $350.83 | $350.83 | 1,031,728 |
| 2023-08-17 | $359.00 | $360.09 | $349.09 | $351.17 | $351.17 | 964,041 |
| 2023-08-16 | $363.63 | $368.52 | $358.00 | $358.83 | $358.83 | 747,818 |
| 2023-08-15 | $362.90 | $371.58 | $358.44 | $367.34 | $367.34 | 1,183,384 |
| 2023-08-14 | $352.29 | $364.80 | $348.81 | $364.41 | $364.41 | 940,744 |
| 2023-08-11 | $355.98 | $361.34 | $353.88 | $356.22 | $356.22 | 747,706 |
| 2023-08-10 | $359.91 | $368.34 | $353.31 | $359.66 | $359.66 | 1,489,476 |
| 2023-08-09 | $370.19 | $372.74 | $358.43 | $360.00 | $360.00 | 1,767,647 |
| 2023-08-08 | $378.17 | $388.50 | $368.50 | $370.19 | $370.19 | 2,856,372 |
| 2023-08-07 | $403.43 | $405.30 | $387.71 | $397.55 | $397.55 | 1,060,601 |
| 2023-08-04 | $415.06 | $423.95 | $400.52 | $401.57 | $401.57 | 1,544,060 |
| 2023-08-03 | $391.85 | $407.29 | $386.29 | $402.80 | $402.80 | 1,078,819 |
| 2023-08-02 | $414.09 | $415.99 | $393.00 | $398.74 | $398.74 | 1,822,358 |
| 2023-08-01 | $420.00 | $424.97 | $415.41 | $424.57 | $424.57 | 732,647 |
| 2023-07-31 | $415.77 | $426.62 | $415.00 | $423.40 | $423.40 | 1,154,644 |
| 2023-07-28 | $411.67 | $418.51 | $403.02 | $411.62 | $411.62 | 1,243,495 |
| 2023-07-27 | $415.64 | $416.00 | $396.00 | $403.58 | $403.58 | 1,271,411 |
| 2023-07-26 | $403.72 | $413.44 | $398.20 | $405.14 | $405.14 | 1,361,235 |
| 2023-07-25 | $416.56 | $426.33 | $414.38 | $418.97 | $418.97 | 1,099,902 |
| 2023-07-24 | $413.10 | $413.10 | $402.00 | $410.58 | $410.58 | 692,142 |
| 2023-07-21 | $419.69 | $420.40 | $408.74 | $409.78 | $409.78 | 940,170 |
| 2023-07-20 | $422.17 | $426.95 | $410.36 | $412.64 | $412.64 | 1,647,990 |
| 2023-07-19 | $429.55 | $439.00 | $420.00 | $431.21 | $431.21 | 1,998,150 |
| 2023-07-18 | $419.04 | $437.33 | $407.41 | $426.02 | $426.02 | 3,418,358 |
| 2023-07-17 | $400.25 | $412.39 | $399.12 | $409.17 | $409.17 | 839,507 |
| 2023-07-14 | $408.74 | $414.50 | $397.33 | $398.68 | $398.68 | 1,065,024 |
| 2023-07-13 | $394.92 | $407.87 | $394.74 | $407.21 | $407.21 | 1,210,843 |
| 2023-07-12 | $401.61 | $404.00 | $387.05 | $391.08 | $391.08 | 1,198,465 |
| 2023-07-11 | $396.45 | $399.01 | $389.50 | $394.22 | $394.22 | 975,161 |
| 2023-07-10 | $382.41 | $395.58 | $376.49 | $394.62 | $394.62 | 1,401,102 |
| 2023-07-07 | $400.03 | $403.74 | $387.73 | $388.62 | $388.62 | 1,583,860 |
| 2023-07-06 | $401.56 | $402.41 | $392.00 | $399.02 | $399.02 | 1,683,206 |
| 2023-07-05 | $406.18 | $412.31 | $402.36 | $409.57 | $409.57 | 1,546,962 |
| 2023-07-03 | $406.78 | $416.64 | $406.35 | $411.42 | $411.42 | 1,123,097 |
| 2023-06-30 | $406.06 | $418.70 | $405.32 | $410.99 | $410.99 | 2,095,459 |
| 2023-06-29 | $400.00 | $407.03 | $395.55 | $402.99 | $402.99 | 1,809,917 |
| 2023-06-28 | $387.99 | $414.48 | $387.01 | $398.02 | $398.02 | 2,879,876 |
| 2023-06-27 | $383.99 | $390.69 | $376.01 | $388.34 | $388.34 | 987,186 |
| 2023-06-26 | $388.50 | $393.90 | $375.31 | $379.98 | $379.98 | 1,693,353 |
| 2023-06-23 | $386.63 | $396.00 | $380.20 | $389.99 | $389.99 | 3,392,324 |
| 2023-06-22 | $366.66 | $396.84 | $365.11 | $388.36 | $388.36 | 3,206,117 |
| 2023-06-21 | $378.91 | $381.95 | $367.60 | $372.96 | $372.96 | 1,935,474 |
| 2023-06-20 | $379.77 | $385.29 | $375.11 | $379.78 | $379.78 | 1,729,847 |
| 2023-06-16 | $385.87 | $385.87 | $376.35 | $379.90 | $379.90 | 1,614,345 |
| 2023-06-15 | $373.19 | $389.31 | $370.36 | $385.40 | $385.40 | 1,324,932 |
| 2023-06-14 | $380.13 | $381.99 | $369.31 | $374.59 | $374.59 | 2,209,135 |
| 2023-06-13 | $386.18 | $390.15 | $372.40 | $384.10 | $384.10 | 1,678,368 |
| 2023-06-12 | $376.18 | $382.68 | $371.87 | $381.79 | $381.79 | 1,093,955 |
| 2023-06-09 | $376.82 | $384.76 | $370.90 | $374.51 | $374.51 | 1,274,280 |
| 2023-06-08 | $369.77 | $376.26 | $365.00 | $374.67 | $374.67 | 1,633,901 |
| 2023-06-07 | $387.86 | $391.89 | $366.11 | $368.56 | $368.56 | 2,212,009 |
| 2023-06-06 | $385.01 | $398.89 | $382.99 | $387.62 | $387.62 | 2,781,963 |
| 2023-06-05 | $379.22 | $392.35 | $376.00 | $388.57 | $388.57 | 2,820,650 |
| 2023-06-02 | $380.75 | $397.98 | $370.00 | $376.30 | $376.30 | 9,126,400 |
| 2023-06-01 | $285.73 | $294.98 | $275.76 | $293.96 | $293.96 | 4,200,209 |
| 2023-05-31 | $290.80 | $298.37 | $289.29 | $293.79 | $293.79 | 1,857,009 |
| 2023-05-30 | $291.46 | $296.32 | $285.87 | $292.37 | $292.37 | 1,531,394 |
| 2023-05-26 | $274.10 | $291.63 | $273.00 | $283.36 | $283.36 | 1,906,714 |
| 2023-05-25 | $283.20 | $293.28 | $277.46 | $284.91 | $284.91 | 2,150,418 |
| 2023-05-24 | $269.91 | $279.11 | $267.68 | $277.58 | $277.58 | 1,725,381 |
| 2023-05-23 | $279.59 | $284.59 | $272.77 | $272.81 | $272.81 | 1,451,963 |
| 2023-05-22 | $275.18 | $283.54 | $272.14 | $283.29 | $283.29 | 1,599,301 |
| 2023-05-19 | $281.21 | $282.01 | $272.84 | $275.18 | $275.18 | 2,586,964 |
| 2023-05-18 | $282.32 | $292.05 | $280.00 | $289.72 | $289.72 | 2,228,618 |
| 2023-05-17 | $277.00 | $285.48 | $275.23 | $282.50 | $282.50 | 1,559,235 |
| 2023-05-16 | $274.19 | $278.26 | $273.85 | $275.48 | $275.48 | 1,709,593 |
| 2023-05-15 | $265.17 | $277.77 | $264.58 | $276.17 | $276.17 | 1,972,911 |
| 2023-05-12 | $264.00 | $269.85 | $260.58 | $263.60 | $263.60 | 1,692,177 |
| 2023-05-11 | $263.50 | $265.53 | $259.53 | $264.09 | $264.09 | 1,331,820 |
| 2023-05-10 | $255.56 | $266.38 | $255.06 | $262.02 | $262.02 | 2,104,524 |
| 2023-05-09 | $244.90 | $251.87 | $244.85 | $250.28 | $250.28 | 1,728,172 |
| 2023-05-08 | $244.74 | $247.80 | $238.99 | $246.93 | $246.93 | 1,331,088 |
| 2023-05-05 | $240.86 | $242.71 | $234.81 | $241.29 | $241.29 | 1,759,595 |
| 2023-05-04 | $226.10 | $243.57 | $226.10 | $237.25 | $237.25 | 2,424,024 |
| 2023-05-03 | $216.66 | $224.49 | $215.56 | $220.52 | $220.52 | 1,381,416 |
| 2023-05-02 | $224.84 | $226.10 | $217.83 | $217.99 | $217.99 | 1,053,916 |
| 2023-05-01 | $237.00 | $237.67 | $224.05 | $225.77 | $225.77 | 1,677,947 |
| 2023-04-28 | $238.55 | $240.93 | $230.08 | $239.96 | $239.96 | 1,588,394 |
| 2023-04-27 | $242.57 | $243.73 | $234.51 | $240.95 | $240.95 | 1,392,051 |
| 2023-04-26 | $226.20 | $243.40 | $226.20 | $238.22 | $238.22 | 3,386,816 |
| 2023-04-25 | $220.06 | $221.16 | $212.52 | $212.91 | $212.91 | 1,467,544 |
| 2023-04-24 | $234.00 | $235.52 | $222.63 | $223.96 | $223.96 | 1,311,609 |
| 2023-04-21 | $229.00 | $234.68 | $227.60 | $232.86 | $232.86 | 1,222,921 |
| 2023-04-20 | $227.31 | $229.22 | $224.17 | $226.52 | $226.52 | 834,547 |
| 2023-04-19 | $226.83 | $231.80 | $224.39 | $230.26 | $230.26 | 706,717 |
| 2023-04-18 | $230.00 | $231.96 | $226.42 | $230.00 | $230.00 | 947,777 |
| 2023-04-17 | $220.89 | $226.21 | $219.28 | $224.85 | $224.85 | 695,363 |
| 2023-04-14 | $222.00 | $226.91 | $217.61 | $223.09 | $223.09 | 1,350,467 |
| 2023-04-13 | $230.95 | $236.22 | $223.86 | $224.50 | $224.50 | 1,689,998 |
| 2023-04-12 | $223.99 | $234.83 | $222.30 | $226.21 | $226.21 | 3,542,422 |
| 2023-04-11 | $209.68 | $215.53 | $198.72 | $211.52 | $211.52 | 2,601,063 |
| 2023-04-10 | $212.43 | $214.59 | $208.00 | $214.25 | $214.25 | 1,015,893 |
| 2023-04-06 | $210.00 | $216.20 | $204.50 | $215.89 | $215.89 | 964,588 |
| 2023-04-05 | $225.00 | $226.21 | $209.11 | $213.09 | $213.09 | 1,545,033 |
| 2023-04-04 | $227.35 | $231.03 | $225.88 | $227.92 | $227.92 | 789,435 |
| 2023-04-03 | $228.33 | $232.15 | $224.54 | $226.87 | $226.87 | 1,427,249 |
| 2023-03-31 | $220.23 | $233.21 | $218.13 | $233.12 | $233.12 | 1,734,036 |
| 2023-03-30 | $220.54 | $221.98 | $214.72 | $218.94 | $218.94 | 823,737 |
| 2023-03-29 | $217.00 | $219.76 | $215.48 | $217.40 | $217.40 | 701,392 |
| 2023-03-28 | $210.41 | $215.26 | $210.41 | $213.93 | $213.93 | 659,660 |
| 2023-03-27 | $215.77 | $217.50 | $210.48 | $210.65 | $210.65 | 670,806 |
| 2023-03-24 | $219.17 | $220.75 | $211.71 | $216.79 | $216.79 | 1,206,445 |
| 2023-03-23 | $216.97 | $224.36 | $214.35 | $220.07 | $220.07 | 1,234,506 |
| 2023-03-22 | $218.44 | $222.00 | $211.01 | $211.13 | $211.13 | 1,034,993 |
| 2023-03-21 | $213.00 | $219.92 | $212.04 | $218.56 | $218.56 | 1,005,937 |
| 2023-03-20 | $216.02 | $217.84 | $207.25 | $210.92 | $210.92 | 1,519,501 |
| 2023-03-17 | $220.40 | $224.32 | $217.54 | $219.77 | $219.77 | 1,669,747 |
| 2023-03-16 | $212.45 | $221.80 | $210.25 | $221.25 | $221.25 | 1,427,685 |
| 2023-03-15 | $202.93 | $213.38 | $201.38 | $212.13 | $212.13 | 1,956,184 |
| 2023-03-14 | $205.83 | $208.66 | $198.64 | $204.68 | $204.68 | 1,928,193 |
| 2023-03-13 | $190.54 | $206.99 | $189.59 | $201.74 | $201.74 | 2,060,763 |
| 2023-03-10 | $206.01 | $211.14 | $189.95 | $194.08 | $194.08 | 4,755,849 |
| 2023-03-09 | $203.85 | $221.87 | $201.21 | $209.57 | $209.57 | 7,931,103 |
| 2023-03-08 | $224.24 | $231.86 | $224.00 | $228.70 | $228.70 | 5,332,841 |
| 2023-03-07 | $220.00 | $227.07 | $218.77 | $223.65 | $223.65 | 1,758,374 |
| 2023-03-06 | $220.52 | $224.78 | $217.90 | $219.89 | $219.89 | 1,262,131 |
| 2023-03-03 | $207.03 | $220.17 | $206.86 | $219.06 | $219.06 | 1,800,238 |
| 2023-03-02 | $200.81 | $206.85 | $198.09 | $205.32 | $205.32 | 1,939,515 |
| 2023-03-01 | $209.69 | $213.71 | $203.68 | $209.97 | $209.97 | 1,431,619 |
| 2023-02-28 | $206.91 | $210.28 | $205.96 | $209.52 | $209.52 | 1,126,725 |
| 2023-02-27 | $208.24 | $210.49 | $205.18 | $206.87 | $206.87 | 718,569 |
| 2023-02-24 | $206.67 | $209.96 | $203.37 | $205.90 | $205.90 | 1,092,759 |
| 2023-02-23 | $216.79 | $219.99 | $205.88 | $213.46 | $213.46 | 1,126,115 |
| 2023-02-22 | $213.53 | $220.42 | $211.69 | $213.59 | $213.59 | 1,308,037 |
| 2023-02-21 | $207.69 | $214.00 | $206.91 | $210.61 | $210.61 | 1,182,979 |
| 2023-02-17 | $217.33 | $217.76 | $208.06 | $213.13 | $213.13 | 1,299,840 |
| 2023-02-16 | $225.25 | $233.31 | $217.15 | $217.33 | $217.33 | 1,543,117 |
| 2023-02-15 | $231.40 | $237.92 | $226.13 | $233.53 | $233.53 | 1,290,534 |
| 2023-02-14 | $213.03 | $231.02 | $211.54 | $228.81 | $228.81 | 1,660,238 |
| 2023-02-13 | $213.47 | $221.12 | $207.18 | $217.30 | $217.30 | 1,111,005 |
| 2023-02-10 | $216.05 | $217.36 | $207.00 | $210.70 | $210.70 | 1,237,245 |
| 2023-02-09 | $227.21 | $230.35 | $220.31 | $220.80 | $220.80 | 1,002,365 |
| 2023-02-08 | $224.42 | $232.05 | $221.47 | $222.63 | $222.63 | 1,331,794 |
| 2023-02-07 | $218.53 | $225.23 | $211.80 | $224.42 | $224.42 | 1,223,728 |
| 2023-02-06 | $219.26 | $226.27 | $216.05 | $218.44 | $218.44 | 1,335,125 |
| 2023-02-03 | $231.51 | $238.25 | $220.18 | $221.98 | $221.98 | 2,408,369 |
| 2023-02-02 | $237.52 | $248.15 | $236.68 | $245.86 | $245.86 | 2,693,536 |
| 2023-02-01 | $214.55 | $229.80 | $211.83 | $228.17 | $228.17 | 1,748,490 |
| 2023-01-31 | $210.03 | $214.86 | $208.47 | $214.21 | $214.21 | 1,233,948 |
| 2023-01-30 | $220.63 | $222.00 | $209.69 | $210.41 | $210.41 | 1,244,617 |
| 2023-01-27 | $205.52 | $224.90 | $203.77 | $224.01 | $224.01 | 2,985,435 |
| 2023-01-26 | $199.32 | $208.76 | $197.29 | $208.23 | $208.23 | 1,854,196 |
| 2023-01-25 | $190.61 | $198.57 | $179.52 | $195.14 | $195.14 | 2,679,505 |
| 2023-01-24 | $203.82 | $211.00 | $199.33 | $199.88 | $199.88 | 1,440,053 |
| 2023-01-23 | $199.00 | $207.68 | $196.00 | $207.05 | $207.05 | 1,182,457 |
| 2023-01-20 | $191.00 | $199.51 | $188.91 | $197.86 | $197.86 | 1,105,499 |
| 2023-01-19 | $197.00 | $199.00 | $188.78 | $189.31 | $189.31 | 1,523,837 |
| 2023-01-18 | $206.90 | $212.29 | $199.78 | $200.84 | $200.84 | 1,339,252 |
| 2023-01-17 | $195.11 | $206.87 | $192.63 | $202.84 | $202.84 | 1,397,655 |
| 2023-01-13 | $187.15 | $198.50 | $186.05 | $197.53 | $197.53 | 1,494,452 |
| 2023-01-12 | $188.82 | $190.91 | $183.21 | $190.61 | $190.61 | 1,260,080 |
| 2023-01-11 | $183.10 | $189.18 | $179.74 | $188.82 | $188.82 | 1,304,743 |
| 2023-01-10 | $175.59 | $183.06 | $174.70 | $182.09 | $182.09 | 1,157,139 |
| 2023-01-09 | $173.64 | $179.42 | $172.07 | $178.07 | $178.07 | 1,632,216 |
| 2023-01-06 | $172.20 | $173.66 | $164.59 | $169.82 | $169.82 | 2,042,746 |
| 2023-01-05 | $185.01 | $185.01 | $170.52 | $172.18 | $172.18 | 2,263,335 |
| 2023-01-04 | $191.84 | $192.95 | $183.50 | $187.21 | $187.21 | 1,737,927 |
| 2023-01-03 | $199.45 | $201.94 | $186.36 | $190.75 | $190.75 | 1,744,748 |
| 2022-12-30 | $194.16 | $198.50 | $191.75 | $196.84 | $196.84 | 1,033,472 |
| 2022-12-29 | $190.45 | $203.63 | $188.58 | $198.85 | $198.85 | 1,280,311 |
| 2022-12-28 | $187.83 | $191.57 | $186.36 | $188.81 | $188.81 | 660,950 |
| 2022-12-27 | $194.16 | $195.48 | $186.59 | $188.85 | $188.85 | 1,156,384 |
| 2022-12-23 | $194.50 | $197.59 | $191.66 | $197.47 | $197.47 | 1,370,398 |
| 2022-12-22 | $196.04 | $197.99 | $190.85 | $196.17 | $196.17 | 1,119,574 |
| 2022-12-21 | $202.14 | $203.44 | $195.09 | $200.38 | $200.38 | 1,199,478 |
| 2022-12-20 | $191.47 | $201.85 | $190.30 | $200.13 | $200.13 | 1,512,192 |
| 2022-12-19 | $201.52 | $202.56 | $189.88 | $193.36 | $193.36 | 1,688,153 |
| 2022-12-16 | $201.93 | $206.84 | $196.77 | $203.10 | $203.10 | 2,253,086 |
| 2022-12-15 | $205.25 | $213.44 | $201.33 | $203.71 | $203.71 | 1,941,047 |
| 2022-12-14 | $206.05 | $213.46 | $205.12 | $210.65 | $210.65 | 1,472,220 |
| 2022-12-13 | $218.28 | $221.20 | $202.30 | $206.06 | $206.06 | 2,879,491 |
| 2022-12-12 | $193.00 | $203.76 | $192.64 | $203.18 | $203.18 | 2,809,233 |
| 2022-12-09 | $194.60 | $198.41 | $190.74 | $191.75 | $191.75 | 2,708,381 |
| 2022-12-08 | $182.70 | $195.73 | $177.02 | $194.43 | $194.43 | 5,564,376 |
| 2022-12-07 | $184.60 | $186.75 | $167.51 | $178.30 | $178.30 | 12,542,063 |
| 2022-12-06 | $150.05 | $150.55 | $142.02 | $144.69 | $144.69 | 4,046,973 |
| 2022-12-05 | $159.00 | $160.50 | $144.76 | $148.72 | $148.72 | 1,995,413 |
| 2022-12-02 | $156.81 | $162.53 | $153.00 | $160.17 | $160.17 | 1,806,180 |
| 2022-12-01 | $153.92 | $162.50 | $151.37 | $161.94 | $161.94 | 2,658,751 |
| 2022-11-30 | $139.88 | $152.70 | $137.70 | $152.69 | $152.69 | 3,337,869 |
| 2022-11-29 | $145.80 | $147.29 | $142.16 | $142.30 | $142.30 | 1,722,714 |
| 2022-11-28 | $145.13 | $148.73 | $143.11 | $143.50 | $143.50 | 1,622,158 |
| 2022-11-25 | $147.76 | $149.33 | $146.11 | $147.75 | $147.75 | 883,839 |
| 2022-11-23 | $147.46 | $152.41 | $145.50 | $150.77 | $150.77 | 2,043,891 |
| 2022-11-22 | $147.30 | $147.50 | $142.44 | $146.80 | $146.80 | 1,918,445 |
| 2022-11-21 | $152.83 | $153.09 | $145.51 | $147.02 | $147.02 | 2,238,823 |
| 2022-11-18 | $167.61 | $168.98 | $157.73 | $159.88 | $159.88 | 1,213,227 |
| 2022-11-17 | $166.29 | $169.95 | $162.63 | $163.79 | $163.79 | 2,163,464 |
| 2022-11-16 | $177.72 | $180.44 | $170.21 | $174.69 | $174.69 | 1,474,809 |
| 2022-11-15 | $181.34 | $186.75 | $178.66 | $182.10 | $182.10 | 1,679,077 |
| 2022-11-14 | $174.08 | $175.48 | $167.02 | $171.08 | $171.08 | 1,426,459 |
| 2022-11-11 | $163.45 | $180.76 | $161.59 | $175.94 | $175.94 | 2,806,253 |
| 2022-11-10 | $150.01 | $165.51 | $148.56 | $161.00 | $161.00 | 3,692,112 |
| 2022-11-09 | $141.73 | $141.99 | $135.15 | $137.35 | $137.35 | 1,584,893 |
| 2022-11-08 | $143.62 | $150.35 | $137.77 | $144.01 | $144.01 | 2,089,856 |
| 2022-11-07 | $147.79 | $148.26 | $137.54 | $141.84 | $141.84 | 2,513,579 |
| 2022-11-04 | $156.31 | $156.43 | $140.50 | $145.38 | $145.38 | 3,183,565 |
| 2022-11-03 | $159.66 | $164.63 | $156.97 | $157.22 | $157.22 | 1,965,797 |
| 2022-11-02 | $180.55 | $180.55 | $163.20 | $163.22 | $163.22 | 2,038,639 |
| 2022-11-01 | $189.81 | $194.50 | $180.50 | $181.45 | $181.45 | 1,161,887 |
| 2022-10-31 | $186.51 | $189.61 | $182.76 | $183.03 | $183.03 | 1,130,208 |
| 2022-10-28 | $184.95 | $187.81 | $177.65 | $186.59 | $186.59 | 2,342,725 |
| 2022-10-27 | $194.59 | $199.66 | $189.76 | $190.39 | $190.39 | 1,102,489 |
| 2022-10-26 | $183.37 | $202.16 | $183.24 | $191.05 | $191.05 | 2,349,966 |
| 2022-10-25 | $185.18 | $200.96 | $185.18 | $200.69 | $200.69 | 2,291,806 |
| 2022-10-24 | $188.93 | $189.03 | $176.69 | $181.91 | $181.91 | 2,170,312 |
| 2022-10-21 | $188.07 | $188.90 | $177.70 | $188.90 | $188.90 | 3,136,734 |
| 2022-10-20 | $186.00 | $197.97 | $184.04 | $191.00 | $191.00 | 1,344,224 |
| 2022-10-19 | $185.05 | $189.62 | $180.81 | $184.77 | $184.77 | 1,581,088 |
| 2022-10-18 | $195.00 | $196.78 | $185.57 | $189.97 | $189.97 | 1,810,311 |
| 2022-10-17 | $178.98 | $186.89 | $177.08 | $182.35 | $182.35 | 1,352,328 |
| 2022-10-14 | $186.14 | $187.58 | $171.27 | $172.08 | $172.08 | 1,487,169 |
| 2022-10-13 | $174.02 | $182.71 | $166.61 | $180.76 | $180.76 | 2,131,186 |
| 2022-10-12 | $180.75 | $182.72 | $172.40 | $181.80 | $181.80 | 1,625,128 |
| 2022-10-11 | $181.10 | $184.80 | $171.43 | $180.05 | $180.05 | 1,763,205 |
| 2022-10-10 | $191.13 | $191.89 | $178.80 | $181.97 | $181.97 | 1,808,834 |
| 2022-10-07 | $192.06 | $194.39 | $186.86 | $189.79 | $189.79 | 1,344,892 |
| 2022-10-06 | $202.00 | $206.93 | $195.22 | $199.20 | $199.20 | 1,370,562 |
| 2022-10-05 | $197.45 | $205.00 | $191.01 | $202.07 | $202.07 | 1,613,402 |
| 2022-10-04 | $201.41 | $208.99 | $200.43 | $203.31 | $203.31 | 3,276,255 |
| 2022-10-03 | $199.01 | $200.93 | $185.51 | $194.07 | $194.07 | 3,301,392 |
| 2022-09-30 | $196.40 | $210.50 | $194.43 | $198.56 | $198.56 | 2,699,122 |
| 2022-09-29 | $196.45 | $199.02 | $191.78 | $194.82 | $194.82 | 1,266,102 |
| 2022-09-28 | $193.92 | $203.68 | $192.16 | $201.31 | $201.31 | 1,570,928 |
| 2022-09-27 | $194.61 | $197.95 | $190.16 | $194.44 | $194.44 | 1,323,747 |
| 2022-09-26 | $194.20 | $200.50 | $188.17 | $189.69 | $189.69 | 1,510,207 |
| 2022-09-23 | $196.90 | $201.35 | $189.24 | $194.73 | $194.73 | 2,891,404 |
| 2022-09-22 | $206.77 | $212.00 | $196.80 | $198.20 | $198.20 | 2,373,714 |
| 2022-09-21 | $218.72 | $222.35 | $209.45 | $209.46 | $209.46 | 1,484,494 |
| 2022-09-20 | $216.96 | $221.55 | $213.98 | $217.90 | $217.90 | 1,654,905 |
| 2022-09-19 | $218.18 | $222.35 | $213.92 | $221.34 | $221.34 | 2,096,378 |
| 2022-09-16 | $228.42 | $228.62 | $217.55 | $220.58 | $220.58 | 3,030,486 |
| 2022-09-15 | $244.69 | $249.13 | $232.22 | $233.52 | $233.52 | 2,990,612 |
| 2022-09-14 | $251.47 | $252.59 | $243.00 | $247.22 | $247.22 | 2,010,412 |
| 2022-09-13 | $260.76 | $263.75 | $250.96 | $251.92 | $251.92 | 2,382,923 |
| 2022-09-12 | $269.07 | $278.67 | $266.04 | $278.51 | $278.51 | 2,044,657 |
| 2022-09-09 | $250.48 | $273.91 | $250.48 | $268.64 | $268.64 | 3,029,472 |
| 2022-09-08 | $241.40 | $250.24 | $239.77 | $247.51 | $247.51 | 1,529,976 |
| 2022-09-07 | $236.17 | $248.60 | $233.40 | $246.71 | $246.71 | 1,925,384 |
| 2022-09-06 | $241.07 | $249.13 | $236.88 | $238.00 | $238.00 | 1,934,561 |
| 2022-09-02 | $244.17 | $254.35 | $235.20 | $244.87 | $244.87 | 3,322,228 |
| 2022-09-01 | $266.94 | $272.00 | $238.47 | $241.11 | $241.11 | 8,212,017 |
| 2022-08-31 | $335.22 | $339.81 | $321.21 | $322.86 | $322.86 | 2,028,774 |
| 2022-08-30 | $336.32 | $341.70 | $321.78 | $330.72 | $330.72 | 1,203,884 |
| 2022-08-29 | $345.30 | $354.02 | $326.01 | $332.07 | $332.07 | 1,932,651 |
| 2022-08-26 | $362.06 | $367.29 | $351.54 | $353.57 | $353.57 | 1,199,134 |
| 2022-08-25 | $355.54 | $365.54 | $353.07 | $363.74 | $363.74 | 1,431,246 |
| 2022-08-24 | $325.42 | $343.18 | $325.42 | $338.60 | $338.60 | 880,674 |
| 2022-08-23 | $333.28 | $338.52 | $326.12 | $326.26 | $326.26 | 588,615 |
| 2022-08-22 | $328.40 | $334.50 | $323.97 | $329.76 | $329.76 | 816,433 |
| 2022-08-19 | $343.92 | $344.87 | $333.86 | $337.07 | $337.07 | 1,167,194 |
| 2022-08-18 | $359.59 | $361.26 | $352.67 | $353.53 | $353.53 | 845,240 |
| 2022-08-17 | $365.90 | $368.00 | $359.18 | $361.68 | $361.68 | 915,972 |
| 2022-08-16 | $375.08 | $375.08 | $363.42 | $374.42 | $374.42 | 1,338,984 |
| 2022-08-15 | $375.16 | $383.92 | $370.95 | $375.92 | $375.92 | 629,273 |
| 2022-08-12 | $372.71 | $379.39 | $365.83 | $379.10 | $379.10 | 751,668 |
| 2022-08-11 | $387.55 | $390.84 | $367.68 | $368.76 | $368.76 | 846,465 |
| 2022-08-10 | $376.00 | $389.50 | $375.99 | $380.31 | $380.31 | 1,050,762 |
| 2022-08-09 | $356.56 | $365.00 | $354.46 | $358.18 | $358.18 | 715,555 |
| 2022-08-08 | $360.00 | $378.94 | $359.63 | $363.71 | $363.71 | 1,155,049 |
| 2022-08-05 | $336.11 | $358.99 | $330.03 | $356.84 | $356.84 | 1,342,162 |
| 2022-08-04 | $336.52 | $341.14 | $329.11 | $340.88 | $340.88 | 948,274 |
| 2022-08-03 | $325.79 | $340.59 | $324.45 | $339.31 | $339.31 | 1,182,204 |
| 2022-08-02 | $310.05 | $332.15 | $308.01 | $323.80 | $323.80 | 964,500 |
| 2022-08-01 | $308.03 | $324.66 | $302.05 | $318.02 | $318.02 | 950,180 |
| 2022-07-29 | $304.91 | $313.54 | $300.18 | $312.47 | $312.47 | 1,771,743 |
| 2022-07-28 | $289.15 | $297.34 | $281.09 | $297.01 | $297.01 | 1,159,439 |
| 2022-07-27 | $279.41 | $292.54 | $275.68 | $289.92 | $289.92 | 1,431,118 |
| 2022-07-26 | $284.84 | $285.98 | $263.40 | $266.70 | $266.70 | 1,622,349 |
| 2022-07-25 | $298.21 | $298.98 | $283.95 | $289.43 | $289.43 | 1,445,729 |
| 2022-07-22 | $318.00 | $323.00 | $299.86 | $301.61 | $301.61 | 1,321,470 |
| 2022-07-21 | $309.16 | $320.90 | $306.73 | $317.93 | $317.93 | 1,337,349 |
| 2022-07-20 | $290.10 | $310.99 | $289.00 | $307.57 | $307.57 | 1,569,117 |
| 2022-07-19 | $286.51 | $287.48 | $272.60 | $284.32 | $284.32 | 1,065,111 |
| 2022-07-18 | $285.50 | $293.50 | $279.66 | $281.17 | $281.17 | 1,260,453 |
| 2022-07-15 | $281.00 | $285.95 | $265.76 | $277.47 | $277.47 | 1,661,380 |
| 2022-07-14 | $288.59 | $290.83 | $269.48 | $278.91 | $278.91 | 2,152,721 |
| 2022-07-13 | $287.63 | $306.70 | $282.10 | $295.26 | $295.26 | 1,149,616 |
| 2022-07-12 | $310.86 | $323.02 | $285.66 | $291.24 | $291.24 | 1,875,831 |
| 2022-07-11 | $309.62 | $315.36 | $300.36 | $310.86 | $310.86 | 963,226 |
| 2022-07-08 | $306.10 | $323.89 | $302.12 | $314.16 | $314.16 | 1,435,442 |
| 2022-07-07 | $302.05 | $318.77 | $301.03 | $315.48 | $315.48 | 1,854,416 |
| 2022-07-06 | $301.81 | $312.10 | $296.99 | $304.30 | $304.30 | 1,532,109 |
| 2022-07-05 | $263.03 | $304.82 | $261.29 | $304.43 | $304.43 | 3,389,682 |
| 2022-07-01 | $263.72 | $272.23 | $256.55 | $269.01 | $269.01 | 1,491,208 |
| 2022-06-30 | $274.00 | $275.03 | $251.94 | $259.50 | $259.50 | 1,777,152 |
| 2022-06-29 | $274.88 | $281.27 | $268.47 | $276.77 | $276.77 | 928,326 |
| 2022-06-28 | $296.58 | $301.39 | $273.36 | $278.35 | $278.35 | 1,774,640 |
| 2022-06-27 | $304.05 | $308.15 | $293.45 | $298.89 | $298.89 | 1,008,000 |
| 2022-06-24 | $295.02 | $313.67 | $295.02 | $303.09 | $303.09 | 2,519,605 |
| 2022-06-23 | $271.42 | $292.25 | $269.69 | $290.61 | $290.61 | 1,649,376 |
| 2022-06-22 | $264.17 | $279.91 | $262.50 | $267.23 | $267.23 | 1,069,868 |
| 2022-06-21 | $255.17 | $276.00 | $255.15 | $269.55 | $269.55 | 1,880,627 |
| 2022-06-17 | $237.64 | $252.16 | $235.96 | $249.75 | $249.75 | 1,789,572 |
| 2022-06-16 | $243.10 | $247.05 | $231.34 | $235.01 | $235.01 | 1,270,252 |
| 2022-06-15 | $243.01 | $259.45 | $240.83 | $254.32 | $254.32 | 1,537,746 |
| 2022-06-14 | $240.01 | $250.20 | $234.79 | $241.00 | $241.00 | 1,155,203 |
| 2022-06-13 | $254.08 | $260.92 | $237.52 | $239.00 | $239.00 | 2,037,485 |
| 2022-06-10 | $285.11 | $286.69 | $265.62 | $268.71 | $268.71 | 2,013,863 |
| 2022-06-09 | $295.59 | $306.43 | $289.31 | $290.38 | $290.38 | 1,284,648 |
| 2022-06-08 | $299.00 | $308.25 | $294.62 | $299.01 | $299.01 | 2,269,384 |
| 2022-06-07 | $270.35 | $299.00 | $268.00 | $295.59 | $295.59 | 1,961,422 |
| 2022-06-06 | $278.61 | $286.16 | $266.53 | $274.59 | $274.59 | 1,216,418 |
| 2022-06-03 | $281.80 | $287.14 | $266.58 | $273.13 | $273.13 | 2,349,645 |
| 2022-06-02 | $262.00 | $290.89 | $249.08 | $286.70 | $286.70 | 4,987,878 |
| 2022-06-01 | $241.81 | $262.18 | $236.24 | $241.81 | $241.81 | 3,394,254 |
| 2022-05-31 | $250.75 | $255.32 | $235.00 | $237.15 | $237.15 | 2,231,217 |
| 2022-05-27 | $241.51 | $252.79 | $239.00 | $250.06 | $250.06 | 1,908,945 |
| 2022-05-26 | $215.22 | $241.47 | $213.39 | $233.06 | $233.06 | 2,406,209 |
| 2022-05-25 | $222.10 | $233.21 | $219.00 | $230.79 | $230.79 | 1,238,849 |
| 2022-05-24 | $236.64 | $237.43 | $217.82 | $223.61 | $223.61 | 1,713,548 |
| 2022-05-23 | $248.01 | $253.09 | $236.48 | $244.05 | $244.05 | 1,234,457 |
| 2022-05-20 | $254.05 | $265.52 | $235.25 | $248.10 | $248.10 | 2,223,179 |
| 2022-05-19 | $230.53 | $257.00 | $226.94 | $245.33 | $245.33 | 2,514,181 |
| 2022-05-18 | $243.90 | $249.66 | $219.73 | $229.97 | $229.97 | 2,479,148 |
| 2022-05-17 | $260.91 | $267.94 | $234.01 | $247.28 | $247.28 | 2,703,319 |
| 2022-05-16 | $279.27 | $289.62 | $251.50 | $252.00 | $252.00 | 1,876,322 |
| 2022-05-13 | $257.68 | $290.81 | $257.08 | $286.03 | $286.03 | 2,541,410 |
| 2022-05-12 | $233.86 | $262.21 | $227.60 | $245.63 | $245.63 | 2,487,693 |
| 2022-05-11 | $245.49 | $270.85 | $240.10 | $242.25 | $242.25 | 2,732,362 |
| 2022-05-10 | $263.80 | $272.42 | $239.15 | $250.49 | $250.49 | 2,582,393 |
| 2022-05-09 | $290.62 | $293.13 | $249.01 | $252.72 | $252.72 | 2,706,826 |
| 2022-05-06 | $310.94 | $310.94 | $276.51 | $299.71 | $299.71 | 2,281,386 |
| 2022-05-05 | $349.43 | $349.69 | $310.63 | $315.93 | $315.93 | 1,822,020 |
| 2022-05-04 | $349.00 | $361.29 | $323.38 | $360.56 | $360.56 | 1,259,064 |
| 2022-05-03 | $354.96 | $366.90 | $334.74 | $343.72 | $343.72 | 1,281,507 |
| 2022-05-02 | $350.30 | $360.07 | $339.29 | $359.59 | $359.59 | 1,006,318 |
| 2022-04-29 | $374.96 | $387.94 | $353.78 | $354.93 | $354.93 | 801,719 |
| 2022-04-28 | $370.24 | $382.03 | $354.00 | $377.65 | $377.65 | 845,820 |
| 2022-04-27 | $357.22 | $375.46 | $353.77 | $359.98 | $359.98 | 1,053,416 |
| 2022-04-26 | $380.76 | $380.76 | $352.64 | $352.75 | $352.75 | 1,022,309 |
| 2022-04-25 | $369.04 | $387.29 | $365.87 | $381.74 | $381.74 | 943,236 |
| 2022-04-22 | $379.49 | $386.44 | $368.75 | $371.04 | $371.04 | 792,168 |
| 2022-04-21 | $411.05 | $420.96 | $374.54 | $377.87 | $377.87 | 1,223,248 |
| 2022-04-20 | $420.57 | $420.95 | $401.43 | $407.01 | $407.01 | 641,204 |
| 2022-04-19 | $403.02 | $419.07 | $393.15 | $416.00 | $416.00 | 673,940 |
| 2022-04-18 | $412.00 | $414.26 | $393.97 | $401.15 | $401.15 | 662,295 |
| 2022-04-14 | $432.44 | $436.99 | $416.39 | $416.50 | $416.50 | 553,032 |
| 2022-04-13 | $413.44 | $435.90 | $411.66 | $435.24 | $435.24 | 844,393 |
| 2022-04-12 | $418.00 | $438.94 | $412.08 | $414.07 | $414.07 | 911,366 |
| 2022-04-11 | $408.61 | $418.02 | $402.78 | $410.10 | $410.10 | 761,209 |
| 2022-04-08 | $423.09 | $430.99 | $414.18 | $416.88 | $416.88 | 801,522 |
| 2022-04-07 | $417.42 | $437.69 | $416.55 | $428.49 | $428.49 | 1,234,808 |
| 2022-04-06 | $423.75 | $425.00 | $400.56 | $421.89 | $421.89 | 1,578,652 |
| 2022-04-05 | $455.00 | $457.99 | $429.25 | $435.12 | $435.12 | 1,179,576 |
| 2022-04-04 | $443.78 | $464.03 | $440.30 | $458.60 | $458.60 | 1,343,381 |
| 2022-04-01 | $443.06 | $471.96 | $441.55 | $454.45 | $454.45 | 1,993,426 |
| 2022-03-31 | $430.00 | $455.68 | $425.21 | $443.59 | $443.59 | 1,606,912 |
| 2022-03-30 | $429.30 | $443.28 | $423.00 | $430.22 | $430.22 | 1,150,528 |
| 2022-03-29 | $428.98 | $440.89 | $423.11 | $435.89 | $435.89 | 832,438 |
| 2022-03-28 | $407.50 | $421.62 | $403.06 | $420.92 | $420.92 | 896,605 |
| 2022-03-25 | $421.27 | $422.02 | $400.26 | $406.04 | $406.04 | 698,737 |
| 2022-03-24 | $408.27 | $421.48 | $396.53 | $420.34 | $420.34 | 1,250,561 |
| 2022-03-23 | $398.62 | $418.60 | $394.55 | $404.85 | $404.85 | 820,262 |
| 2022-03-22 | $387.06 | $414.98 | $387.06 | $405.77 | $405.77 | 1,210,856 |
| 2022-03-21 | $392.33 | $400.19 | $381.00 | $390.50 | $390.50 | 1,425,629 |
| 2022-03-18 | $381.46 | $402.12 | $375.01 | $398.10 | $398.10 | 2,222,421 |
| 2022-03-17 | $341.71 | $374.86 | $335.81 | $372.43 | $372.43 | 1,986,809 |
| 2022-03-16 | $311.99 | $344.56 | $311.60 | $343.82 | $343.82 | 2,352,837 |
| 2022-03-15 | $292.01 | $300.76 | $284.81 | $298.26 | $298.26 | 1,545,988 |
| 2022-03-14 | $314.80 | $324.00 | $283.13 | $290.16 | $290.16 | 2,136,080 |
| 2022-03-11 | $342.98 | $344.02 | $316.00 | $316.49 | $316.49 | 1,215,712 |
| 2022-03-10 | $327.93 | $342.82 | $324.30 | $338.51 | $338.51 | 1,539,520 |
| 2022-03-09 | $318.38 | $339.79 | $315.00 | $334.09 | $334.09 | 3,953,543 |
| 2022-03-08 | $280.04 | $289.67 | $272.50 | $281.74 | $281.74 | 2,681,613 |
| 2022-03-07 | $309.50 | $313.97 | $279.00 | $279.98 | $279.98 | 1,819,786 |
| 2022-03-04 | $327.06 | $332.43 | $303.38 | $306.11 | $306.11 | 2,075,386 |
| 2022-03-03 | $359.40 | $364.96 | $322.23 | $327.23 | $327.23 | 3,140,011 |
| 2022-03-02 | $382.84 | $387.71 | $366.00 | $381.67 | $381.67 | 804,657 |
| 2022-03-01 | $382.87 | $395.85 | $378.66 | $381.81 | $381.81 | 726,206 |
| 2022-02-28 | $376.32 | $388.78 | $373.01 | $381.99 | $381.99 | 765,549 |
| 2022-02-25 | $374.36 | $377.79 | $361.06 | $375.94 | $375.94 | 781,818 |
| 2022-02-24 | $336.15 | $378.49 | $331.80 | $375.36 | $375.36 | 1,229,703 |
| 2022-02-23 | $386.01 | $389.17 | $352.40 | $354.81 | $354.81 | 1,300,498 |
| 2022-02-22 | $386.97 | $397.20 | $379.08 | $382.43 | $382.43 | 930,357 |
| 2022-02-18 | $413.71 | $414.91 | $389.36 | $390.18 | $390.18 | 823,472 |
| 2022-02-17 | $432.89 | $432.96 | $407.49 | $409.56 | $409.56 | 966,532 |
| 2022-02-16 | $442.34 | $442.34 | $425.73 | $436.13 | $436.13 | 775,267 |
| 2022-02-15 | $441.77 | $449.68 | $433.06 | $445.83 | $445.83 | 820,993 |
| 2022-02-14 | $427.92 | $443.87 | $425.26 | $429.93 | $429.93 | 644,410 |
| 2022-02-11 | $450.72 | $460.00 | $421.69 | $427.17 | $427.17 | 1,172,468 |
| 2022-02-10 | $428.66 | $464.73 | $427.00 | $450.60 | $450.60 | 1,718,600 |
| 2022-02-09 | $432.36 | $443.31 | $425.88 | $441.67 | $441.67 | 1,159,096 |
| 2022-02-08 | $402.35 | $421.59 | $401.00 | $419.43 | $419.43 | 846,736 |
| 2022-02-07 | $405.92 | $427.99 | $405.92 | $407.83 | $407.83 | 875,975 |
| 2022-02-04 | $381.77 | $409.72 | $376.01 | $403.54 | $403.54 | 1,007,019 |
| 2022-02-03 | $385.20 | $393.78 | $376.02 | $381.85 | $381.85 | 1,043,633 |
| 2022-02-02 | $414.00 | $415.05 | $392.91 | $397.91 | $397.91 | 699,286 |
| 2022-02-01 | $406.70 | $412.94 | $389.59 | $411.15 | $411.15 | 763,339 |
| 2022-01-31 | $378.58 | $406.34 | $376.49 | $405.11 | $405.11 | 1,189,466 |
| 2022-01-28 | $355.16 | $373.66 | $340.25 | $373.05 | $373.05 | 1,263,754 |
| 2022-01-27 | $361.19 | $369.92 | $349.58 | $351.51 | $351.51 | 1,530,408 |
| 2022-01-26 | $376.61 | $393.84 | $345.35 | $351.57 | $351.57 | 1,900,212 |
| 2022-01-25 | $379.33 | $383.92 | $359.51 | $365.48 | $365.48 | 1,251,447 |
| 2022-01-24 | $363.74 | $387.81 | $345.25 | $386.45 | $386.45 | 1,944,474 |
| 2022-01-21 | $385.37 | $399.78 | $372.00 | $375.57 | $375.57 | 1,121,593 |
| 2022-01-20 | $392.00 | $412.00 | $387.36 | $389.12 | $389.12 | 1,193,682 |
| 2022-01-19 | $390.58 | $402.72 | $384.59 | $384.59 | $384.59 | 758,050 |
| 2022-01-18 | $386.27 | $407.26 | $377.77 | $387.27 | $387.27 | 993,775 |
| 2022-01-14 | $387.09 | $398.94 | $374.77 | $396.89 | $396.89 | 1,719,907 |
| 2022-01-13 | $432.09 | $432.09 | $389.46 | $390.83 | $390.83 | 1,849,210 |
| 2022-01-12 | $449.00 | $450.07 | $430.45 | $432.49 | $432.49 | 945,709 |
| 2022-01-11 | $426.90 | $449.00 | $426.90 | $443.79 | $443.79 | 1,107,210 |
| 2022-01-10 | $414.10 | $435.59 | $393.95 | $435.00 | $435.00 | 1,711,449 |
| 2022-01-07 | $425.00 | $443.24 | $419.91 | $429.63 | $429.63 | 1,139,261 |
| 2022-01-06 | $422.07 | $440.15 | $413.00 | $429.68 | $429.68 | 1,912,217 |
| 2022-01-05 | $449.15 | $453.97 | $426.54 | $428.77 | $428.77 | 1,661,705 |
| 2022-01-04 | $488.77 | $488.77 | $445.87 | $465.37 | $465.37 | 1,479,264 |
| 2022-01-03 | $515.00 | $519.54 | $476.25 | $487.56 | $487.56 | 1,913,677 |
| 2021-12-31 | $530.44 | $538.08 | $527.04 | $529.35 | $529.35 | 359,051 |
| 2021-12-30 | $540.46 | $546.73 | $531.91 | $532.35 | $532.35 | 222,689 |
| 2021-12-29 | $539.72 | $541.21 | $528.86 | $538.01 | $538.01 | 479,180 |
| 2021-12-28 | $563.33 | $563.99 | $541.08 | $542.08 | $542.08 | 395,077 |
| 2021-12-27 | $552.00 | $570.58 | $551.35 | $559.19 | $559.19 | 346,220 |
| 2021-12-23 | $550.00 | $563.49 | $547.73 | $551.11 | $551.11 | 589,848 |
| 2021-12-22 | $532.54 | $553.60 | $529.62 | $551.52 | $551.52 | 963,666 |
| 2021-12-21 | $508.32 | $539.90 | $492.78 | $538.46 | $538.46 | 1,333,265 |
| 2021-12-20 | $486.99 | $497.33 | $481.00 | $495.60 | $495.60 | 963,398 |
| 2021-12-17 | $476.75 | $499.16 | $470.29 | $497.85 | $497.85 | 1,316,207 |
| 2021-12-16 | $504.00 | $511.00 | $475.27 | $481.02 | $481.02 | 1,034,815 |
| 2021-12-15 | $477.27 | $510.99 | $472.11 | $508.41 | $508.41 | 890,176 |
| 2021-12-14 | $488.50 | $489.54 | $461.73 | $478.55 | $478.55 | 791,453 |
| 2021-12-13 | $504.50 | $517.98 | $488.00 | $494.93 | $494.93 | 1,024,666 |
| 2021-12-10 | $514.92 | $527.82 | $501.95 | $507.73 | $507.73 | 774,796 |
| 2021-12-09 | $531.52 | $537.30 | $512.40 | $513.28 | $513.28 | 924,556 |
| 2021-12-08 | $502.75 | $533.67 | $486.24 | $531.57 | $531.57 | 1,376,813 |
| 2021-12-07 | $521.95 | $525.65 | $485.46 | $499.82 | $499.82 | 3,267,577 |
| 2021-12-06 | $430.68 | $440.32 | $417.22 | $429.34 | $429.34 | 1,853,528 |
| 2021-12-03 | $482.17 | $483.23 | $435.82 | $450.16 | $450.16 | 1,761,243 |
| 2021-12-02 | $454.07 | $483.55 | $451.99 | $481.59 | $481.59 | 1,253,191 |
| 2021-12-01 | $502.00 | $508.58 | $456.64 | $456.89 | $456.89 | 977,774 |
| 2021-11-30 | $530.00 | $542.70 | $496.88 | $498.10 | $498.10 | 976,287 |
| 2021-11-29 | $525.38 | $532.98 | $516.94 | $525.98 | $525.98 | 498,221 |
| 2021-11-26 | $503.47 | $527.35 | $503.47 | $518.61 | $518.61 | 440,514 |
| 2021-11-24 | $494.14 | $512.44 | $482.33 | $507.18 | $507.18 | 652,237 |
| 2021-11-23 | $509.20 | $523.08 | $492.26 | $498.86 | $498.86 | 1,131,361 |
| 2021-11-22 | $569.77 | $569.77 | $507.49 | $515.87 | $515.87 | 1,095,850 |
| 2021-11-19 | $573.92 | $580.47 | $562.20 | $569.77 | $569.77 | 502,724 |
| 2021-11-18 | $571.68 | $579.00 | $557.55 | $567.79 | $567.79 | 969,259 |
| 2021-11-17 | $585.03 | $590.00 | $566.57 | $570.00 | $570.00 | 408,625 |
| 2021-11-16 | $569.35 | $585.87 | $565.73 | $585.03 | $585.03 | 510,290 |
| 2021-11-15 | $569.63 | $570.55 | $556.11 | $561.89 | $561.89 | 423,143 |
| 2021-11-12 | $552.94 | $568.67 | $550.30 | $566.83 | $566.83 | 327,826 |
| 2021-11-11 | $561.08 | $569.26 | $545.04 | $548.68 | $548.68 | 551,297 |
| 2021-11-10 | $568.33 | $576.76 | $543.20 | $554.96 | $554.96 | 601,140 |
| 2021-11-09 | $576.14 | $586.83 | $563.71 | $576.77 | $576.77 | 573,447 |
| 2021-11-08 | $559.20 | $581.64 | $558.25 | $571.30 | $571.30 | 810,987 |
| 2021-11-05 | $540.54 | $557.08 | $539.11 | $555.58 | $555.58 | 992,905 |
| 2021-11-04 | $526.00 | $540.82 | $521.27 | $535.08 | $535.08 | 741,531 |
| 2021-11-03 | $518.35 | $521.99 | $512.33 | $521.20 | $521.20 | 376,802 |
| 2021-11-02 | $499.25 | $519.99 | $498.27 | $518.36 | $518.36 | 642,002 |
| 2021-11-01 | $521.99 | $528.80 | $496.81 | $498.27 | $498.27 | 655,806 |
| 2021-10-29 | $504.62 | $523.88 | $504.25 | $521.29 | $521.29 | 504,047 |
| 2021-10-28 | $498.49 | $506.10 | $490.01 | $504.62 | $504.62 | 297,601 |
| 2021-10-27 | $503.07 | $512.99 | $495.46 | $497.96 | $497.96 | 326,566 |
| 2021-10-26 | $518.47 | $523.57 | $494.33 | $501.68 | $501.68 | 516,674 |
| 2021-10-25 | $506.69 | $525.00 | $503.00 | $518.87 | $518.87 | 695,094 |
| 2021-10-22 | $507.55 | $513.24 | $497.29 | $504.89 | $504.89 | 541,945 |
| 2021-10-21 | $502.19 | $517.25 | $502.19 | $509.43 | $509.43 | 978,561 |
| 2021-10-20 | $510.97 | $517.04 | $498.37 | $504.50 | $504.50 | 327,055 |
| 2021-10-19 | $505.50 | $515.70 | $501.98 | $508.01 | $508.01 | 1,647,960 |
| 2021-10-18 | $491.90 | $504.35 | $488.05 | $503.96 | $503.96 | 1,106,923 |
| 2021-10-15 | $490.00 | $492.89 | $482.88 | $491.81 | $491.81 | 390,176 |
| 2021-10-14 | $499.54 | $506.00 | $488.36 | $489.30 | $489.30 | 615,819 |
| 2021-10-13 | $473.94 | $494.52 | $473.94 | $494.02 | $494.02 | 983,895 |
| 2021-10-12 | $459.56 | $477.66 | $457.20 | $470.94 | $470.94 | 532,329 |
| 2021-10-11 | $447.95 | $460.65 | $443.00 | $454.20 | $454.20 | 439,711 |
| 2021-10-08 | $473.44 | $474.00 | $449.00 | $449.00 | $449.00 | 877,016 |
| 2021-10-07 | $470.00 | $481.68 | $468.11 | $472.87 | $472.87 | 485,308 |
| 2021-10-06 | $445.65 | $469.67 | $444.00 | $466.24 | $466.24 | 519,098 |
| 2021-10-05 | $445.44 | $457.65 | $444.20 | $452.68 | $452.68 | 518,725 |
| 2021-10-04 | $461.00 | $463.19 | $434.45 | $444.97 | $444.97 | 1,271,848 |
| 2021-10-01 | $474.01 | $478.20 | $458.81 | $474.51 | $474.51 | 566,091 |
| 2021-09-30 | $460.48 | $478.90 | $460.48 | $471.51 | $471.51 | 809,930 |
| 2021-09-29 | $471.05 | $476.29 | $456.81 | $458.49 | $458.49 | 587,575 |
| 2021-09-28 | $475.18 | $477.55 | $460.05 | $463.57 | $463.57 | 795,055 |
| 2021-09-27 | $499.27 | $500.90 | $480.78 | $483.04 | $483.04 | 761,622 |
| 2021-09-24 | $510.07 | $512.80 | $500.03 | $508.04 | $508.04 | 439,324 |
| 2021-09-23 | $513.48 | $518.34 | $504.98 | $514.06 | $514.06 | 547,494 |
| 2021-09-22 | $487.57 | $515.50 | $484.29 | $510.68 | $510.68 | 855,758 |
| 2021-09-21 | $494.32 | $502.16 | $484.89 | $488.64 | $488.64 | 1,300,864 |
| 2021-09-20 | $492.00 | $500.34 | $483.01 | $489.27 | $489.27 | 1,104,836 |
| 2021-09-17 | $512.81 | $514.13 | $502.40 | $506.99 | $506.99 | 1,976,228 |
| 2021-09-16 | $501.28 | $510.50 | $496.53 | $509.65 | $509.65 | 921,428 |
| 2021-09-15 | $503.81 | $506.44 | $495.00 | $503.50 | $503.50 | 1,122,079 |
| 2021-09-14 | $486.47 | $506.48 | $486.47 | $505.21 | $505.21 | 924,383 |
| 2021-09-13 | $485.51 | $488.38 | $470.89 | $485.00 | $485.00 | 809,702 |
| 2021-09-10 | $479.20 | $499.00 | $475.51 | $488.80 | $488.80 | 1,295,624 |
| 2021-09-09 | $473.23 | $477.95 | $466.06 | $474.93 | $474.93 | 867,395 |
| 2021-09-08 | $486.89 | $490.28 | $467.19 | $471.74 | $471.74 | 2,231,065 |
| 2021-09-07 | $514.80 | $515.00 | $489.00 | $489.75 | $489.75 | 1,554,861 |
| 2021-09-03 | $462.77 | $508.97 | $458.54 | $507.41 | $507.41 | 6,101,116 |
| 2021-09-02 | $394.00 | $406.33 | $393.37 | $401.65 | $401.65 | 1,186,767 |
| 2021-09-01 | $390.90 | $396.93 | $387.97 | $393.43 | $393.43 | 421,428 |
| 2021-08-31 | $396.10 | $397.37 | $390.90 | $391.83 | $391.83 | 515,283 |
| 2021-08-30 | $394.63 | $402.79 | $392.75 | $396.18 | $396.18 | 478,130 |
| 2021-08-27 | $393.53 | $400.50 | $391.19 | $395.61 | $395.61 | 504,450 |
| 2021-08-26 | $392.12 | $400.59 | $387.49 | $388.76 | $388.76 | 452,824 |
| 2021-08-25 | $385.78 | $394.52 | $382.05 | $393.75 | $393.75 | 412,711 |
| 2021-08-24 | $379.24 | $387.82 | $378.21 | $384.17 | $384.17 | 472,072 |
| 2021-08-23 | $369.83 | $379.57 | $369.83 | $375.76 | $375.76 | 375,375 |
| 2021-08-20 | $367.12 | $370.49 | $361.90 | $367.66 | $367.66 | 325,367 |
| 2021-08-19 | $364.24 | $369.96 | $360.20 | $364.90 | $364.90 | 298,018 |
| 2021-08-18 | $367.32 | $372.82 | $364.37 | $366.54 | $366.54 | 355,479 |
| 2021-08-17 | $363.22 | $366.38 | $357.52 | $365.00 | $365.00 | 543,916 |
| 2021-08-16 | $375.20 | $377.14 | $358.78 | $367.45 | $367.45 | 926,760 |
| 2021-08-13 | $375.88 | $382.98 | $370.56 | $377.78 | $377.78 | 376,965 |
| 2021-08-12 | $359.59 | $375.14 | $359.13 | $372.79 | $372.79 | 659,409 |
| 2021-08-11 | $365.19 | $367.87 | $354.17 | $360.93 | $360.93 | 323,880 |
| 2021-08-10 | $381.94 | $382.44 | $361.11 | $364.47 | $364.47 | 658,086 |
| 2021-08-09 | $374.51 | $381.07 | $371.49 | $380.38 | $380.38 | 534,946 |
| 2021-08-06 | $375.54 | $379.49 | $367.00 | $373.45 | $373.45 | 511,892 |
| 2021-08-05 | $363.11 | $377.00 | $357.19 | $376.72 | $376.72 | 819,432 |
| 2021-08-04 | $360.45 | $371.68 | $360.24 | $363.18 | $363.18 | 917,037 |
| 2021-08-03 | $360.79 | $367.16 | $355.42 | $359.17 | $359.17 | 485,115 |
| 2021-08-02 | $359.10 | $362.40 | $347.34 | $358.99 | $358.99 | 538,332 |
| 2021-07-30 | $355.14 | $365.95 | $355.14 | $358.92 | $358.92 | 396,091 |
| 2021-07-29 | $363.09 | $369.00 | $360.11 | $362.06 | $362.06 | 278,252 |
| 2021-07-28 | $361.24 | $365.96 | $356.40 | $363.79 | $363.79 | 387,060 |
| 2021-07-27 | $361.64 | $372.00 | $352.50 | $360.49 | $360.49 | 782,119 |
| 2021-07-26 | $363.13 | $363.84 | $355.06 | $358.17 | $358.17 | 410,970 |
| 2021-07-23 | $354.01 | $364.64 | $351.12 | $361.54 | $361.54 | 523,874 |
| 2021-07-22 | $351.59 | $356.99 | $351.00 | $354.15 | $354.15 | 372,501 |
| 2021-07-21 | $342.55 | $352.82 | $339.00 | $351.16 | $351.16 | 384,862 |
| 2021-07-20 | $341.84 | $346.98 | $335.19 | $342.34 | $342.34 | 471,108 |
| 2021-07-19 | $328.29 | $342.68 | $324.97 | $337.61 | $337.61 | 582,794 |
| 2021-07-16 | $338.10 | $339.50 | $331.29 | $332.70 | $332.70 | 370,037 |
| 2021-07-15 | $341.63 | $345.37 | $331.94 | $334.52 | $334.52 | 566,463 |
| 2021-07-14 | $357.00 | $358.49 | $338.94 | $339.15 | $339.15 | 580,807 |
| 2021-07-13 | $351.00 | $361.47 | $349.70 | $351.30 | $351.30 | 643,898 |
| 2021-07-12 | $357.51 | $362.00 | $347.67 | $350.69 | $350.69 | 589,840 |
| 2021-07-09 | $351.53 | $355.68 | $344.08 | $353.70 | $353.70 | 537,299 |
| 2021-07-08 | $349.66 | $357.68 | $346.56 | $351.81 | $351.81 | 774,977 |
| 2021-07-07 | $369.99 | $370.00 | $355.81 | $357.75 | $357.75 | 571,333 |
| 2021-07-06 | $359.54 | $375.20 | $357.51 | $365.57 | $365.57 | 818,568 |
| 2021-07-02 | $346.00 | $364.69 | $345.46 | $362.01 | $362.01 | 1,082,432 |
| 2021-07-01 | $360.62 | $365.22 | $353.88 | $357.93 | $357.93 | 892,172 |
| 2021-06-30 | $364.79 | $368.46 | $360.00 | $361.52 | $361.52 | 2,193,677 |
| 2021-06-29 | $389.35 | $391.26 | $380.71 | $383.71 | $383.71 | 660,734 |
| 2021-06-28 | $380.29 | $391.93 | $380.29 | $389.23 | $389.23 | 499,446 |
| 2021-06-25 | $382.00 | $384.40 | $373.47 | $379.23 | $379.23 | 780,635 |
| 2021-06-24 | $390.00 | $393.63 | $381.55 | $382.63 | $382.63 | 425,250 |
| 2021-06-23 | $382.49 | $388.84 | $378.56 | $387.23 | $387.23 | 709,542 |
| 2021-06-22 | $377.40 | $390.00 | $377.40 | $380.94 | $380.94 | 646,335 |
| 2021-06-21 | $384.56 | $387.46 | $373.83 | $380.00 | $380.00 | 693,744 |
| 2021-06-18 | $372.99 | $385.86 | $369.95 | $384.02 | $384.02 | 1,440,458 |
| 2021-06-17 | $357.11 | $375.50 | $357.11 | $373.11 | $373.11 | 1,350,737 |
| 2021-06-16 | $346.76 | $362.50 | $344.56 | $358.90 | $358.90 | 1,227,267 |
| 2021-06-15 | $344.32 | $352.84 | $340.82 | $343.82 | $343.82 | 863,182 |
| 2021-06-14 | $334.93 | $349.67 | $333.55 | $346.67 | $346.67 | 836,718 |
| 2021-06-11 | $326.35 | $335.48 | $326.35 | $334.10 | $334.10 | 490,798 |
| 2021-06-10 | $329.63 | $335.95 | $318.38 | $329.52 | $329.52 | 1,032,458 |
| 2021-06-09 | $320.98 | $332.18 | $320.70 | $330.30 | $330.30 | 1,199,141 |
| 2021-06-08 | $316.00 | $322.98 | $312.04 | $320.34 | $320.34 | 1,243,810 |
| 2021-06-07 | $316.35 | $316.97 | $308.34 | $314.50 | $314.50 | 899,356 |
| 2021-06-04 | $287.50 | $318.77 | $285.46 | $315.27 | $315.27 | 3,285,408 |
| 2021-06-03 | $287.55 | $287.91 | $270.13 | $271.15 | $271.15 | 1,241,603 |
| 2021-06-02 | $287.66 | $293.96 | $285.22 | $287.60 | $287.60 | 387,301 |
| 2021-06-01 | $291.74 | $293.42 | $282.72 | $289.74 | $289.74 | 522,865 |
| 2021-05-28 | $291.26 | $298.31 | $291.17 | $291.94 | $291.94 | 370,038 |
| 2021-05-27 | $287.01 | $295.26 | $280.47 | $291.64 | $291.64 | 815,274 |
| 2021-05-26 | $292.73 | $299.98 | $290.59 | $295.16 | $295.16 | 681,245 |
| 2021-05-25 | $287.60 | $290.40 | $285.68 | $288.56 | $288.56 | 389,044 |
| 2021-05-24 | $286.55 | $289.43 | $282.37 | $286.77 | $286.77 | 408,276 |
| 2021-05-21 | $283.71 | $287.03 | $278.76 | $281.78 | $281.78 | 454,572 |
| 2021-05-20 | $278.27 | $286.26 | $276.51 | $282.23 | $282.23 | 502,357 |
| 2021-05-19 | $263.08 | $275.92 | $261.03 | $273.06 | $273.06 | 844,395 |
| 2021-05-18 | $265.75 | $274.02 | $262.48 | $270.02 | $270.02 | 798,525 |
| 2021-05-17 | $259.70 | $265.65 | $257.27 | $264.18 | $264.18 | 535,379 |
| 2021-05-14 | $253.70 | $262.67 | $249.28 | $261.19 | $261.19 | 1,005,603 |
| 2021-05-13 | $251.94 | $260.75 | $238.01 | $244.74 | $244.74 | 850,946 |
| 2021-05-12 | $256.93 | $259.52 | $243.88 | $251.85 | $251.85 | 994,737 |
| 2021-05-11 | $243.91 | $265.67 | $238.08 | $260.31 | $260.31 | 963,658 |
| 2021-05-10 | $259.55 | $259.67 | $249.47 | $254.39 | $254.39 | 726,471 |
| 2021-05-07 | $263.22 | $267.64 | $257.80 | $260.32 | $260.32 | 964,214 |
| 2021-05-06 | $268.14 | $270.98 | $251.14 | $256.62 | $256.62 | 1,209,535 |
| 2021-05-05 | $286.46 | $288.50 | $271.01 | $271.99 | $271.99 | 524,530 |
| 2021-05-04 | $283.75 | $285.22 | $269.18 | $280.36 | $280.36 | 645,215 |
| 2021-05-03 | $298.50 | $299.54 | $285.95 | $287.53 | $287.53 | 538,023 |
| 2021-04-30 | $297.08 | $306.21 | $294.87 | $297.46 | $297.46 | 399,854 |
| 2021-04-29 | $317.45 | $317.45 | $297.23 | $300.42 | $300.42 | 632,993 |
| 2021-04-28 | $311.49 | $319.81 | $310.01 | $316.40 | $316.40 | 261,860 |
| 2021-04-27 | $322.37 | $323.29 | $316.13 | $318.01 | $318.01 | 303,415 |
| 2021-04-26 | $307.96 | $322.12 | $305.37 | $321.23 | $321.23 | 502,210 |
| 2021-04-23 | $307.16 | $310.36 | $300.43 | $306.18 | $306.18 | 438,685 |
| 2021-04-22 | $300.79 | $315.37 | $300.79 | $306.69 | $306.69 | 467,978 |
| 2021-04-21 | $295.96 | $302.92 | $293.44 | $300.03 | $300.03 | 747,323 |
| 2021-04-20 | $303.08 | $309.98 | $296.09 | $297.63 | $297.63 | 387,557 |
| 2021-04-19 | $310.99 | $314.90 | $298.56 | $300.92 | $300.92 | 690,712 |
| 2021-04-16 | $319.64 | $319.85 | $310.00 | $315.85 | $315.85 | 519,429 |
| 2021-04-15 | $313.01 | $321.61 | $308.17 | $319.59 | $319.59 | 608,166 |
| 2021-04-14 | $317.95 | $324.25 | $307.79 | $309.00 | $309.00 | 533,260 |
| 2021-04-13 | $310.29 | $319.79 | $308.00 | $315.80 | $315.80 | 683,155 |
| 2021-04-12 | $294.15 | $306.71 | $291.54 | $304.21 | $304.21 | 601,207 |
| 2021-04-09 | $293.85 | $300.43 | $286.38 | $297.96 | $297.96 | 888,067 |
| 2021-04-08 | $290.00 | $301.05 | $288.99 | $296.75 | $296.75 | 1,034,233 |
| 2021-04-07 | $292.77 | $298.65 | $281.78 | $284.79 | $284.79 | 1,148,170 |
| 2021-04-06 | $289.19 | $299.19 | $286.50 | $296.50 | $296.50 | 1,545,319 |
| 2021-04-05 | $283.25 | $290.17 | $282.58 | $289.60 | $289.60 | 1,588,132 |
| 2021-04-01 | $271.29 | $291.07 | $271.25 | $290.33 | $290.33 | 1,797,328 |
| 2021-03-31 | $265.83 | $272.88 | $265.83 | $267.43 | $267.43 | 1,013,911 |
| 2021-03-30 | $257.41 | $262.80 | $250.80 | $259.69 | $259.69 | 1,106,023 |
| 2021-03-29 | $264.52 | $265.89 | $257.24 | $258.50 | $258.50 | 1,549,253 |
| 2021-03-26 | $270.67 | $282.87 | $261.76 | $265.77 | $265.77 | 1,871,192 |
| 2021-03-25 | $278.04 | $285.85 | $271.24 | $272.51 | $272.51 | 1,569,120 |
| 2021-03-24 | $302.00 | $305.84 | $282.50 | $283.58 | $283.58 | 863,928 |
| 2021-03-23 | $306.76 | $310.82 | $303.25 | $305.00 | $305.00 | 376,504 |
| 2021-03-22 | $303.85 | $312.80 | $302.48 | $309.77 | $309.77 | 759,590 |
| 2021-03-19 | $304.51 | $311.08 | $298.83 | $302.68 | $302.68 | 1,716,174 |
| 2021-03-18 | $307.42 | $307.85 | $298.06 | $301.34 | $301.34 | 862,900 |
| 2021-03-17 | $312.02 | $321.65 | $304.52 | $316.19 | $316.19 | 526,737 |
| 2021-03-16 | $330.00 | $334.49 | $312.25 | $318.83 | $318.83 | 527,304 |
| 2021-03-15 | $321.63 | $327.05 | $318.00 | $323.30 | $323.30 | 767,473 |
| 2021-03-12 | $321.00 | $321.86 | $306.40 | $320.06 | $320.06 | 1,097,575 |
| 2021-03-11 | $303.00 | $329.04 | $303.00 | $327.26 | $327.26 | 1,547,213 |
| 2021-03-10 | $325.00 | $333.43 | $292.60 | $294.45 | $294.45 | 1,852,956 |
| 2021-03-09 | $304.24 | $315.00 | $302.25 | $311.92 | $311.92 | 1,471,179 |
| 2021-03-08 | $310.03 | $319.12 | $284.43 | $287.05 | $287.05 | 1,272,674 |
| 2021-03-05 | $330.20 | $334.77 | $295.68 | $308.17 | $308.17 | 1,878,582 |
| 2021-03-04 | $347.70 | $357.10 | $319.42 | $328.29 | $328.29 | 1,644,046 |
| 2021-03-03 | $376.97 | $379.97 | $348.26 | $352.05 | $352.05 | 1,041,819 |
| 2021-03-02 | $399.95 | $399.95 | $379.93 | $379.93 | $379.93 | 617,427 |
| 2021-03-01 | $391.03 | $396.96 | $383.41 | $395.04 | $395.04 | 525,326 |
| 2021-02-26 | $384.11 | $390.17 | $370.23 | $385.93 | $385.93 | 1,145,727 |
| 2021-02-25 | $392.91 | $404.13 | $375.22 | $380.00 | $380.00 | 873,955 |
| 2021-02-24 | $379.86 | $404.54 | $372.12 | $398.14 | $398.14 | 901,053 |
| 2021-02-23 | $379.91 | $382.29 | $352.58 | $380.69 | $380.69 | 1,201,029 |
| 2021-02-22 | $407.85 | $414.94 | $391.53 | $392.56 | $392.56 | 813,638 |
| 2021-02-19 | $409.00 | $419.14 | $404.80 | $418.30 | $418.30 | 486,806 |
| 2021-02-18 | $402.08 | $409.82 | $397.40 | $402.50 | $402.50 | 682,878 |
| 2021-02-17 | $401.20 | $411.27 | $392.48 | $410.80 | $410.80 | 433,775 |
| 2021-02-16 | $424.09 | $425.78 | $403.97 | $408.21 | $408.21 | 460,691 |
| 2021-02-12 | $416.45 | $424.18 | $413.03 | $422.85 | $422.85 | 338,697 |
| 2021-02-11 | $421.54 | $425.00 | $413.55 | $418.16 | $418.16 | 331,088 |
| 2021-02-10 | $417.79 | $428.97 | $410.01 | $417.34 | $417.34 | 758,301 |
| 2021-02-09 | $409.47 | $414.21 | $402.58 | $405.46 | $405.46 | 329,562 |
| 2021-02-08 | $415.00 | $418.12 | $403.00 | $410.78 | $410.78 | 339,305 |
| 2021-02-05 | $400.49 | $414.79 | $396.59 | $412.66 | $412.66 | 776,838 |
| 2021-02-04 | $400.64 | $406.01 | $395.19 | $396.36 | $396.36 | 515,174 |
| 2021-02-03 | $405.01 | $419.94 | $391.94 | $395.83 | $395.83 | 708,878 |
| 2021-02-02 | $375.00 | $397.00 | $375.00 | $394.65 | $394.65 | 625,426 |
| 2021-02-01 | $368.58 | $379.75 | $366.57 | $374.87 | $374.87 | 455,573 |
| 2021-01-29 | $369.35 | $373.00 | $356.80 | $369.61 | $369.61 | 515,860 |
| 2021-01-28 | $345.00 | $374.65 | $344.52 | $371.00 | $371.00 | 798,390 |
| 2021-01-27 | $350.00 | $358.20 | $337.46 | $343.56 | $343.56 | 789,999 |
| 2021-01-26 | $367.25 | $370.00 | $355.31 | $355.95 | $355.95 | 536,887 |
| 2021-01-25 | $387.28 | $390.36 | $355.35 | $368.98 | $368.98 | 732,816 |
| 2021-01-22 | $379.90 | $385.47 | $373.49 | $384.12 | $384.12 | 662,805 |
| 2021-01-21 | $372.95 | $379.79 | $361.74 | $379.14 | $379.14 | 660,565 |
| 2021-01-20 | $372.07 | $374.99 | $366.00 | $368.81 | $368.81 | 920,951 |
| 2021-01-19 | $362.57 | $375.80 | $362.57 | $368.00 | $368.00 | 642,310 |
| 2021-01-15 | $366.24 | $373.43 | $358.10 | $361.26 | $361.26 | 549,685 |
| 2021-01-14 | $375.00 | $382.76 | $363.80 | $364.46 | $364.46 | 1,276,779 |
| 2021-01-13 | $378.12 | $385.22 | $370.02 | $375.81 | $375.81 | 830,105 |
| 2021-01-12 | $364.08 | $372.14 | $359.00 | $370.80 | $370.80 | 672,169 |
| 2021-01-11 | $358.89 | $371.16 | $352.44 | $361.46 | $361.46 | 509,695 |
| 2021-01-08 | $351.38 | $361.00 | $348.72 | $359.86 | $359.86 | 650,440 |
| 2021-01-07 | $337.99 | $352.29 | $336.86 | $351.67 | $351.67 | 610,216 |
| 2021-01-06 | $351.20 | $353.10 | $330.47 | $335.30 | $335.30 | 1,083,018 |
| 2021-01-05 | $348.13 | $358.07 | $343.00 | $355.56 | $355.56 | 491,743 |
| 2021-01-04 | $344.96 | $354.90 | $343.30 | $350.41 | $350.41 | 915,672 |
| 2020-12-31 | $366.92 | $366.92 | $355.15 | $359.04 | $359.04 | 507,952 |
| 2020-12-30 | $365.89 | $367.95 | $358.97 | $365.11 | $365.11 | 333,785 |
| 2020-12-29 | $367.02 | $370.19 | $355.31 | $363.86 | $363.86 | 572,633 |
| 2020-12-28 | $383.36 | $384.29 | $358.36 | $363.08 | $363.08 | 952,248 |
| 2020-12-24 | $380.40 | $386.00 | $375.91 | $378.48 | $378.48 | 257,500 |
| 2020-12-23 | $397.27 | $399.00 | $369.07 | $376.22 | $376.22 | 1,502,265 |
| 2020-12-22 | $385.06 | $397.39 | $382.04 | $396.00 | $396.00 | 971,701 |
| 2020-12-21 | $376.45 | $385.22 | $371.73 | $383.29 | $383.29 | 932,197 |
| 2020-12-18 | $376.63 | $379.95 | $372.04 | $376.87 | $376.87 | 1,424,871 |
| 2020-12-17 | $357.38 | $378.10 | $347.71 | $372.85 | $372.85 | 2,816,380 |
| 2020-12-16 | $334.06 | $342.00 | $331.05 | $336.99 | $336.99 | 1,059,157 |
| 2020-12-15 | $339.44 | $348.75 | $328.06 | $335.19 | $335.19 | 1,192,959 |
| 2020-12-14 | $342.21 | $351.41 | $338.61 | $340.12 | $340.12 | 1,870,100 |
| 2020-12-11 | $313.00 | $341.46 | $312.95 | $340.00 | $340.00 | 2,572,572 |
| 2020-12-10 | $277.08 | $319.37 | $277.08 | $319.06 | $319.06 | 2,172,975 |
| 2020-12-09 | $280.10 | $305.70 | $274.95 | $280.01 | $280.01 | 2,742,375 |
| 2020-12-08 | $281.71 | $287.45 | $278.33 | $282.98 | $282.98 | 1,271,995 |
| 2020-12-07 | $281.00 | $287.96 | $275.55 | $280.46 | $280.46 | 761,826 |
| 2020-12-04 | $274.56 | $278.00 | $271.17 | $277.63 | $277.63 | 604,550 |
| 2020-12-03 | $267.85 | $278.43 | $267.64 | $272.01 | $272.01 | 582,251 |
| 2020-12-02 | $270.57 | $271.14 | $260.78 | $267.91 | $267.91 | 755,350 |
| 2020-12-01 | $282.01 | $283.33 | $270.53 | $275.30 | $275.30 | 1,016,682 |
| 2020-11-30 | $272.99 | $289.79 | $272.00 | $287.31 | $287.31 | 858,931 |
| 2020-11-27 | $269.90 | $276.27 | $267.61 | $270.02 | $270.02 | 414,878 |
| 2020-11-25 | $262.79 | $266.46 | $257.50 | $265.40 | $265.40 | 524,241 |
| 2020-11-24 | $264.99 | $266.04 | $262.17 | $264.60 | $264.60 | 372,493 |
| 2020-11-23 | $262.05 | $269.09 | $258.07 | $265.35 | $265.35 | 507,563 |
| 2020-11-20 | $259.02 | $268.04 | $258.77 | $264.28 | $264.28 | 685,928 |
| 2020-11-19 | $247.40 | $265.00 | $243.60 | $255.11 | $255.11 | 1,336,953 |
| 2020-11-18 | $249.27 | $258.00 | $240.73 | $247.34 | $247.34 | 499,992 |
| 2020-11-17 | $244.72 | $252.71 | $244.16 | $248.34 | $248.34 | 452,591 |
| 2020-11-16 | $239.46 | $249.91 | $239.01 | $242.94 | $242.94 | 513,904 |
| 2020-11-13 | $253.55 | $254.43 | $244.18 | $246.86 | $246.86 | 542,176 |
| 2020-11-12 | $246.36 | $254.49 | $245.62 | $251.02 | $251.02 | 609,622 |
| 2020-11-11 | $234.87 | $248.15 | $231.34 | $245.09 | $245.09 | 639,344 |
| 2020-11-10 | $237.57 | $238.42 | $219.51 | $230.06 | $230.06 | 1,272,942 |
| 2020-11-09 | $246.50 | $255.66 | $237.86 | $239.89 | $239.89 | 683,596 |
| 2020-11-06 | $253.00 | $253.42 | $245.56 | $252.40 | $252.40 | 486,174 |
| 2020-11-05 | $247.13 | $254.43 | $241.17 | $253.15 | $253.15 | 755,414 |
| 2020-11-04 | $241.18 | $245.25 | $234.89 | $244.67 | $244.67 | 951,365 |
| 2020-11-03 | $225.38 | $231.14 | $223.05 | $226.97 | $226.97 | 418,803 |
| 2020-11-02 | $227.00 | $230.91 | $219.84 | $224.18 | $224.18 | 631,568 |
| 2020-10-30 | $232.57 | $236.51 | $223.96 | $228.47 | $228.47 | 484,150 |
| 2020-10-29 | $243.65 | $245.00 | $235.39 | $235.69 | $235.69 | 438,074 |
| 2020-10-28 | $240.77 | $242.40 | $234.50 | $240.04 | $240.04 | 570,737 |
| 2020-10-27 | $243.68 | $248.42 | $241.54 | $244.01 | $244.01 | 497,518 |
| 2020-10-26 | $250.00 | $250.20 | $239.52 | $240.10 | $240.10 | 712,880 |
| 2020-10-23 | $246.50 | $249.57 | $243.12 | $248.00 | $248.00 | 522,335 |
| 2020-10-22 | $250.00 | $251.82 | $240.88 | $245.75 | $245.75 | 494,547 |
| 2020-10-21 | $259.53 | $260.43 | $247.56 | $248.84 | $248.84 | 915,228 |
| 2020-10-20 | $262.68 | $267.63 | $255.41 | $256.68 | $256.68 | 803,173 |
| 2020-10-19 | $270.51 | $273.01 | $264.61 | $265.24 | $265.24 | 452,184 |
| 2020-10-16 | $271.80 | $272.56 | $265.53 | $267.30 | $267.30 | 367,018 |
| 2020-10-15 | $256.22 | $271.88 | $253.96 | $269.87 | $269.87 | 697,917 |
| 2020-10-14 | $271.00 | $272.55 | $261.83 | $265.19 | $265.19 | 498,638 |
| 2020-10-13 | $268.00 | $271.65 | $264.25 | $268.15 | $268.15 | 484,592 |
| 2020-10-12 | $265.00 | $268.05 | $261.66 | $263.20 | $263.20 | 518,351 |
| 2020-10-09 | $252.56 | $262.66 | $252.56 | $259.07 | $259.07 | 572,917 |
| 2020-10-08 | $255.01 | $257.49 | $248.81 | $252.86 | $252.86 | 598,903 |
| 2020-10-07 | $248.96 | $259.63 | $248.96 | $253.11 | $253.11 | 1,125,150 |
| 2020-10-06 | $236.00 | $246.72 | $235.97 | $246.41 | $246.41 | 1,394,327 |
| 2020-10-05 | $234.21 | $239.89 | $232.02 | $238.69 | $238.69 | 655,064 |
| 2020-10-02 | $224.47 | $237.80 | $224.23 | $234.32 | $234.32 | 721,614 |
| 2020-10-01 | $232.23 | $237.93 | $229.51 | $235.78 | $235.78 | 534,314 |
| 2020-09-30 | $230.31 | $236.50 | $228.12 | $231.51 | $231.51 | 591,637 |
| 2020-09-29 | $230.95 | $233.89 | $226.34 | $232.09 | $232.09 | 544,840 |
| 2020-09-28 | $233.00 | $236.47 | $225.25 | $230.95 | $230.95 | 889,685 |
| 2020-09-25 | $219.96 | $234.29 | $218.50 | $233.18 | $233.18 | 1,563,983 |
| 2020-09-24 | $216.72 | $220.13 | $211.29 | $218.56 | $218.56 | 500,429 |
| 2020-09-23 | $221.47 | $225.34 | $217.86 | $219.01 | $219.01 | 555,383 |
| 2020-09-22 | $224.50 | $224.50 | $214.56 | $222.91 | $222.91 | 594,387 |
| 2020-09-21 | $209.00 | $222.87 | $208.74 | $222.54 | $222.54 | 1,138,435 |
| 2020-09-18 | $209.35 | $215.80 | $205.00 | $214.35 | $214.35 | 2,055,309 |
| 2020-09-17 | $202.70 | $208.87 | $200.50 | $208.65 | $208.65 | 980,324 |
| 2020-09-16 | $214.00 | $214.19 | $205.31 | $205.69 | $205.69 | 967,182 |
| 2020-09-15 | $214.47 | $215.87 | $207.38 | $213.60 | $213.60 | 677,411 |
| 2020-09-14 | $210.77 | $216.27 | $209.17 | $211.03 | $211.03 | 687,536 |
| 2020-09-11 | $212.45 | $213.00 | $204.28 | $207.38 | $207.38 | 562,848 |
| 2020-09-10 | $216.28 | $220.15 | $208.30 | $209.64 | $209.64 | 752,600 |
| 2020-09-09 | $216.24 | $218.47 | $210.41 | $215.58 | $215.58 | 814,579 |
| 2020-09-08 | $206.50 | $217.70 | $204.51 | $210.72 | $210.72 | 901,870 |
| 2020-09-04 | $218.97 | $221.90 | $201.32 | $214.51 | $214.51 | 2,341,333 |
| 2020-09-03 | $241.85 | $242.53 | $215.10 | $221.94 | $221.94 | 3,097,507 |
| 2020-09-02 | $255.01 | $258.05 | $238.50 | $239.53 | $239.53 | 1,915,480 |
| 2020-09-01 | $235.12 | $254.76 | $234.02 | $250.72 | $250.72 | 1,508,087 |
| 2020-08-31 | $226.50 | $235.25 | $226.29 | $233.80 | $233.80 | 1,153,222 |
| 2020-08-28 | $229.20 | $233.00 | $225.52 | $225.91 | $225.91 | 732,178 |
| 2020-08-27 | $227.84 | $229.82 | $223.16 | $227.21 | $227.21 | 565,973 |
| 2020-08-26 | $221.00 | $232.56 | $220.99 | $228.84 | $228.84 | 1,066,614 |
| 2020-08-25 | $210.98 | $218.32 | $208.74 | $216.33 | $216.33 | 575,297 |
| 2020-08-24 | $219.00 | $219.97 | $208.14 | $210.99 | $210.99 | 589,432 |
| 2020-08-21 | $218.70 | $220.14 | $215.08 | $216.66 | $216.66 | 352,606 |
| 2020-08-20 | $211.58 | $221.92 | $210.04 | $219.80 | $219.80 | 708,880 |
| 2020-08-19 | $210.42 | $215.06 | $204.70 | $212.69 | $212.69 | 652,354 |
| 2020-08-18 | $208.56 | $210.76 | $204.15 | $209.75 | $209.75 | 723,437 |
| 2020-08-17 | $200.20 | $205.41 | $199.34 | $204.99 | $204.99 | 556,611 |
| 2020-08-14 | $200.60 | $201.34 | $196.32 | $199.13 | $199.13 | 406,547 |
| 2020-08-13 | $195.99 | $203.92 | $195.99 | $199.47 | $199.47 | 640,537 |
| 2020-08-12 | $192.00 | $195.07 | $189.25 | $195.00 | $195.00 | 863,884 |
| 2020-08-11 | $191.89 | $199.34 | $186.27 | $191.68 | $191.68 | 905,833 |
| 2020-08-10 | $202.01 | $202.01 | $189.26 | $191.80 | $191.80 | 1,059,269 |
| 2020-08-07 | $211.00 | $211.75 | $195.13 | $199.65 | $199.65 | 1,378,851 |
| 2020-08-06 | $217.61 | $218.29 | $211.00 | $213.75 | $213.75 | 346,922 |
| 2020-08-05 | $215.00 | $218.32 | $212.23 | $217.74 | $217.74 | 485,540 |
| 2020-08-04 | $219.99 | $219.99 | $211.62 | $214.66 | $214.66 | 502,149 |
| 2020-08-03 | $225.57 | $226.07 | $210.49 | $219.62 | $219.62 | 1,339,788 |
| 2020-07-31 | $232.42 | $232.42 | $221.87 | $229.08 | $229.08 | 563,744 |
| 2020-07-30 | $210.54 | $229.83 | $210.52 | $228.58 | $228.58 | 1,142,739 |
| 2020-07-29 | $203.95 | $220.88 | $202.37 | $216.30 | $216.30 | 1,520,371 |
| 2020-07-28 | $207.19 | $207.19 | $201.07 | $201.50 | $201.50 | 523,594 |
| 2020-07-27 | $209.90 | $212.15 | $205.64 | $207.00 | $207.00 | 481,019 |
| 2020-07-24 | $203.48 | $210.74 | $198.03 | $204.64 | $204.64 | 443,812 |
| 2020-07-23 | $216.68 | $221.22 | $203.64 | $206.54 | $206.54 | 623,330 |
| 2020-07-22 | $219.69 | $222.38 | $214.27 | $216.79 | $216.79 | 386,476 |
| 2020-07-21 | $224.00 | $224.28 | $216.88 | $218.39 | $218.39 | 553,771 |
| 2020-07-20 | $210.04 | $223.02 | $210.04 | $222.00 | $222.00 | 812,396 |
| 2020-07-17 | $205.65 | $210.86 | $202.06 | $208.97 | $208.97 | 434,300 |
| 2020-07-16 | $203.05 | $206.76 | $199.80 | $204.93 | $204.93 | 529,600 |
| 2020-07-15 | $211.60 | $212.97 | $203.20 | $206.96 | $206.96 | 680,400 |
| 2020-07-14 | $207.62 | $212.71 | $200.35 | $209.95 | $209.95 | 945,500 |
| 2020-07-13 | $231.00 | $231.14 | $206.10 | $207.39 | $207.39 | 1,366,200 |
| 2020-07-10 | $237.34 | $237.93 | $225.56 | $228.34 | $228.34 | 567,500 |
| 2020-07-09 | $236.56 | $238.33 | $231.31 | $236.60 | $236.60 | 974,000 |
| 2020-07-08 | $227.62 | $234.59 | $226.12 | $234.05 | $234.05 | 717,100 |
| 2020-07-07 | $223.08 | $231.45 | $220.48 | $225.49 | $225.49 | 726,300 |
| 2020-07-06 | $227.80 | $230.45 | $220.00 | $222.02 | $222.02 | 962,400 |
| 2020-07-02 | $222.87 | $232.38 | $222.85 | $225.18 | $225.18 | 1,480,500 |
| 2020-07-01 | $223.02 | $229.91 | $219.00 | $228.78 | $228.78 | 952,400 |
| 2020-06-30 | $221.23 | $226.61 | $218.23 | $226.34 | $226.34 | 789,500 |
| 2020-06-29 | $224.43 | $227.23 | $215.80 | $220.42 | $220.42 | 1,013,600 |
| 2020-06-26 | $223.39 | $225.63 | $216.51 | $224.51 | $224.51 | 1,300,359 |
| 2020-06-25 | $217.18 | $224.66 | $213.13 | $224.03 | $224.03 | 920,990 |
| 2020-06-24 | $216.64 | $221.26 | $213.14 | $217.84 | $217.84 | 1,174,056 |
| 2020-06-23 | $219.60 | $223.83 | $215.13 | $216.79 | $216.79 | 1,349,841 |
| 2020-06-22 | $207.96 | $216.78 | $207.03 | $216.56 | $216.56 | 1,312,607 |
| 2020-06-19 | $209.97 | $210.69 | $204.28 | $205.94 | $205.94 | 1,129,138 |
| 2020-06-18 | $209.02 | $212.36 | $207.57 | $209.06 | $209.06 | 1,091,638 |
| 2020-06-17 | $205.47 | $211.00 | $204.75 | $208.18 | $208.18 | 1,247,977 |
| 2020-06-16 | $203.44 | $205.75 | $197.01 | $203.75 | $203.75 | 1,175,689 |
| 2020-06-15 | $189.49 | $202.40 | $188.37 | $201.74 | $201.74 | 1,163,360 |
| 2020-06-12 | $200.33 | $201.43 | $190.10 | $193.67 | $193.67 | 1,147,585 |
| 2020-06-11 | $201.91 | $204.61 | $194.00 | $196.84 | $196.84 | 1,561,985 |
| 2020-06-10 | $204.61 | $210.98 | $202.00 | $208.18 | $208.18 | 971,845 |
| 2020-06-09 | $200.45 | $207.04 | $199.65 | $201.70 | $201.70 | 861,217 |
| 2020-06-08 | $198.08 | $205.58 | $192.66 | $203.88 | $203.88 | 1,663,763 |
| 2020-06-05 | $201.14 | $208.90 | $190.92 | $197.98 | $197.98 | 3,224,855 |
| 2020-06-04 | $228.55 | $235.87 | $217.75 | $220.04 | $220.04 | 1,887,774 |
| 2020-06-03 | $239.64 | $239.64 | $227.65 | $233.96 | $233.96 | 1,068,825 |
| 2020-06-02 | $240.31 | $243.92 | $229.12 | $234.92 | $234.92 | 1,326,466 |
| 2020-06-01 | $229.02 | $238.66 | $229.02 | $238.38 | $238.38 | 990,706 |
| 2020-05-29 | $217.77 | $232.86 | $215.50 | $232.11 | $232.11 | 1,512,570 |
| 2020-05-28 | $214.54 | $223.47 | $212.43 | $215.60 | $215.60 | 944,362 |
| 2020-05-27 | $212.70 | $213.98 | $196.01 | $211.89 | $211.89 | 1,260,451 |
| 2020-05-26 | $223.29 | $225.84 | $214.03 | $216.46 | $216.46 | 1,264,421 |
| 2020-05-22 | $211.14 | $220.86 | $209.02 | $220.28 | $220.28 | 1,206,794 |
| 2020-05-21 | $208.73 | $212.60 | $203.01 | $208.92 | $208.92 | 1,067,183 |
| 2020-05-20 | $206.12 | $210.15 | $203.60 | $206.62 | $206.62 | 1,119,222 |
| 2020-05-19 | $195.45 | $203.00 | $194.88 | $200.22 | $200.22 | 669,414 |
| 2020-05-18 | $200.00 | $202.80 | $192.57 | $194.17 | $194.17 | 835,042 |
| 2020-05-15 | $190.00 | $199.25 | $189.01 | $196.28 | $196.28 | 917,454 |
| 2020-05-14 | $190.06 | $197.39 | $188.50 | $194.32 | $194.32 | 926,585 |
| 2020-05-13 | $194.47 | $198.00 | $185.66 | $194.11 | $194.11 | 1,391,698 |
| 2020-05-12 | $188.50 | $198.44 | $185.25 | $193.00 | $193.00 | 1,705,917 |
| 2020-05-11 | $178.18 | $189.25 | $176.19 | $187.44 | $187.44 | 1,254,511 |
| 2020-05-08 | $178.50 | $179.14 | $171.24 | $176.49 | $176.49 | 737,448 |
| 2020-05-07 | $173.50 | $179.35 | $172.05 | $175.43 | $175.43 | 694,209 |
| 2020-05-06 | $169.05 | $172.98 | $167.88 | $170.61 | $170.61 | 654,640 |
| 2020-05-05 | $162.58 | $170.84 | $161.24 | $167.82 | $167.82 | 915,260 |
| 2020-05-04 | $154.68 | $160.51 | $153.61 | $159.95 | $159.95 | 574,143 |
| 2020-05-01 | $154.90 | $159.74 | $154.41 | $155.92 | $155.92 | 575,776 |
| 2020-04-30 | $158.73 | $165.64 | $158.70 | $162.13 | $162.13 | 948,003 |
| 2020-04-29 | $157.03 | $162.37 | $154.61 | $159.07 | $159.07 | 678,308 |
| 2020-04-28 | $162.13 | $163.16 | $153.95 | $154.75 | $154.75 | 709,497 |
| 2020-04-27 | $164.35 | $164.35 | $159.05 | $160.38 | $160.38 | 646,905 |
| 2020-04-24 | $159.12 | $162.69 | $156.50 | $159.94 | $159.94 | 566,044 |
| 2020-04-23 | $156.68 | $161.34 | $155.51 | $158.09 | $158.09 | 713,916 |
| 2020-04-22 | $156.36 | $158.59 | $153.18 | $158.33 | $158.33 | 747,303 |
| 2020-04-21 | $159.73 | $162.15 | $147.29 | $152.24 | $152.24 | 756,324 |
| 2020-04-20 | $154.26 | $163.77 | $153.53 | $160.28 | $160.28 | 1,126,729 |
| 2020-04-17 | $156.96 | $157.33 | $147.74 | $154.19 | $154.19 | 724,014 |
| 2020-04-16 | $152.81 | $159.34 | $151.68 | $153.98 | $153.98 | 918,159 |
| 2020-04-15 | $145.17 | $152.76 | $144.30 | $149.91 | $149.91 | 908,447 |
| 2020-04-14 | $148.50 | $157.13 | $147.00 | $149.00 | $149.00 | 1,569,145 |
| 2020-04-13 | $140.69 | $142.79 | $137.07 | $141.90 | $141.90 | 634,371 |
| 2020-04-09 | $138.28 | $140.88 | $137.00 | $140.34 | $140.34 | 1,125,558 |
| 2020-04-08 | $132.66 | $137.50 | $131.83 | $135.32 | $135.32 | 866,939 |
| 2020-04-07 | $137.60 | $138.89 | $129.10 | $131.82 | $131.82 | 1,065,972 |
| 2020-04-06 | $125.93 | $133.22 | $123.21 | $132.45 | $132.45 | 1,047,805 |
| 2020-04-03 | $124.56 | $127.01 | $118.60 | $120.47 | $120.47 | 1,011,423 |
| 2020-04-02 | $120.31 | $126.30 | $117.71 | $125.08 | $125.08 | 1,251,204 |
| 2020-04-01 | $127.09 | $134.50 | $124.14 | $126.14 | $126.14 | 1,230,679 |
| 2020-03-31 | $137.37 | $142.87 | $134.27 | $136.54 | $136.54 | 1,167,993 |
| 2020-03-30 | $133.15 | $139.64 | $131.80 | $136.43 | $136.43 | 815,804 |
| 2020-03-27 | $128.77 | $135.50 | $126.32 | $132.11 | $132.11 | 1,435,264 |
| 2020-03-26 | $136.00 | $143.15 | $131.00 | $133.11 | $133.11 | 1,228,322 |
| 2020-03-25 | $136.14 | $145.48 | $130.26 | $134.30 | $134.30 | 1,474,853 |
| 2020-03-24 | $132.85 | $141.57 | $132.01 | $136.43 | $136.43 | 1,555,055 |
| 2020-03-23 | $120.38 | $127.47 | $113.38 | $125.57 | $125.57 | 1,387,780 |
| 2020-03-20 | $123.22 | $135.75 | $119.38 | $120.50 | $120.50 | 1,905,262 |
| 2020-03-19 | $104.60 | $127.46 | $101.34 | $122.18 | $122.18 | 2,435,409 |
| 2020-03-18 | $97.40 | $125.55 | $96.00 | $105.73 | $105.73 | 4,880,727 |
| 2020-03-17 | $101.68 | $116.53 | $94.16 | $114.52 | $114.52 | 2,145,054 |
| 2020-03-16 | $100.00 | $103.92 | $93.81 | $98.97 | $98.97 | 1,885,864 |
| 2020-03-13 | $120.39 | $122.00 | $107.14 | $115.17 | $115.17 | 1,408,567 |
| 2020-03-12 | $109.74 | $115.96 | $101.00 | $111.55 | $111.55 | 1,743,318 |
| 2020-03-11 | $128.95 | $130.90 | $120.33 | $123.85 | $123.85 | 1,343,477 |
| 2020-03-10 | $134.71 | $137.00 | $125.12 | $133.85 | $133.85 | 1,386,287 |
| 2020-03-09 | $139.65 | $139.65 | $125.00 | $127.85 | $127.85 | 1,515,887 |
| 2020-03-06 | $156.43 | $156.43 | $144.00 | $150.11 | $150.11 | 1,421,513 |
| 2020-03-05 | $155.59 | $162.93 | $155.59 | $159.06 | $159.06 | 864,364 |
| 2020-03-04 | $156.75 | $159.48 | $154.00 | $159.32 | $159.32 | 887,484 |
| 2020-03-03 | $155.49 | $159.97 | $149.80 | $155.16 | $155.16 | 1,451,988 |
| 2020-03-02 | $152.50 | $155.87 | $146.12 | $155.64 | $155.64 | 1,361,008 |
| 2020-02-28 | $143.14 | $152.80 | $141.51 | $152.50 | $152.50 | 1,410,112 |
| 2020-02-27 | $144.67 | $155.00 | $141.65 | $150.19 | $150.19 | 1,499,385 |
| 2020-02-26 | $149.49 | $158.57 | $149.16 | $151.26 | $151.26 | 1,244,108 |
| 2020-02-25 | $156.71 | $159.79 | $146.23 | $149.38 | $149.38 | 1,436,491 |
| 2020-02-24 | $153.51 | $158.30 | $148.25 | $153.85 | $153.85 | 1,966,601 |
| 2020-02-21 | $176.87 | $176.87 | $164.46 | $164.90 | $164.90 | 1,773,173 |
| 2020-02-20 | $180.10 | $182.57 | $170.51 | $178.10 | $178.10 | 1,121,038 |
| 2020-02-19 | $178.72 | $181.97 | $177.90 | $180.09 | $180.09 | 1,094,631 |
| 2020-02-18 | $171.49 | $177.97 | $170.22 | $176.90 | $176.90 | 2,171,572 |
| 2020-02-14 | $171.09 | $174.33 | $168.59 | $171.33 | $171.33 | 1,321,727 |
| 2020-02-13 | $169.80 | $173.40 | $169.51 | $169.91 | $169.91 | 1,423,628 |
| 2020-02-12 | $168.44 | $171.03 | $164.25 | $170.59 | $170.59 | 707,800 |
| 2020-02-11 | $166.84 | $168.00 | $163.90 | $166.81 | $166.81 | 544,605 |
| 2020-02-10 | $163.65 | $168.48 | $162.89 | $166.25 | $166.25 | 494,826 |
| 2020-02-07 | $164.40 | $166.30 | $161.02 | $164.11 | $164.11 | 522,225 |
| 2020-02-06 | $164.54 | $167.52 | $159.00 | $163.61 | $163.61 | 596,074 |
| 2020-02-05 | $173.80 | $173.80 | $160.29 | $163.21 | $163.21 | 1,259,711 |
| 2020-02-04 | $166.73 | $173.46 | $164.31 | $172.15 | $172.15 | 1,268,416 |
| 2020-02-03 | $163.42 | $164.72 | $157.00 | $163.33 | $163.33 | 838,941 |
| 2020-01-31 | $168.97 | $169.00 | $161.52 | $163.91 | $163.91 | 1,063,499 |
| 2020-01-30 | $157.28 | $168.10 | $157.00 | $167.43 | $167.43 | 2,068,782 |
| 2020-01-29 | $154.00 | $162.48 | $152.70 | $159.31 | $159.31 | 1,445,662 |
| 2020-01-28 | $150.23 | $153.58 | $149.77 | $152.57 | $152.57 | 526,412 |
| 2020-01-27 | $146.52 | $152.28 | $145.20 | $148.77 | $148.77 | 890,467 |
| 2020-01-24 | $150.00 | $154.45 | $149.99 | $152.11 | $152.11 | 962,783 |
| 2020-01-23 | $150.01 | $150.65 | $147.54 | $148.57 | $148.57 | 536,287 |
| 2020-01-22 | $149.71 | $154.24 | $149.36 | $149.96 | $149.96 | 941,663 |
| 2020-01-21 | $148.73 | $152.82 | $147.75 | $148.68 | $148.68 | 1,064,240 |
| 2020-01-17 | $152.91 | $153.17 | $149.10 | $149.39 | $149.39 | 810,360 |
| 2020-01-16 | $153.26 | $154.84 | $149.61 | $151.90 | $151.90 | 1,029,117 |
| 2020-01-15 | $153.29 | $157.79 | $151.69 | $152.38 | $152.38 | 1,392,646 |
| 2020-01-14 | $154.50 | $156.41 | $151.22 | $152.83 | $152.83 | 1,823,423 |
| 2020-01-13 | $150.57 | $155.68 | $150.00 | $152.91 | $152.91 | 1,377,290 |
| 2020-01-10 | $149.30 | $150.76 | $146.20 | $149.23 | $149.23 | 2,764,328 |
| 2020-01-09 | $142.66 | $152.01 | $142.54 | $149.96 | $149.96 | 4,133,999 |
| 2020-01-08 | $138.90 | $141.64 | $136.23 | $140.27 | $140.27 | 979,052 |
| 2020-01-07 | $140.50 | $142.61 | $138.25 | $138.86 | $138.86 | 673,596 |
| 2020-01-06 | $132.88 | $140.89 | $132.71 | $140.50 | $140.50 | 1,254,823 |
| 2020-01-03 | $132.43 | $136.22 | $131.76 | $135.29 | $135.29 | 598,563 |
| 2020-01-02 | $130.18 | $134.67 | $126.08 | $134.33 | $134.33 | 1,166,400 |
| 2019-12-31 | $127.91 | $132.12 | $127.01 | $131.61 | $131.61 | 768,498 |
| 2019-12-30 | $133.88 | $134.66 | $128.45 | $128.93 | $128.93 | 904,778 |
| 2019-12-27 | $135.52 | $135.85 | $132.63 | $134.13 | $134.13 | 441,098 |
| 2019-12-26 | $132.92 | $137.44 | $132.31 | $135.02 | $135.02 | 710,574 |
| 2019-12-24 | $132.39 | $133.08 | $130.47 | $132.55 | $132.55 | 501,127 |
| 2019-12-23 | $130.75 | $133.29 | $130.11 | $132.36 | $132.36 | 641,720 |
| 2019-12-20 | $131.25 | $132.69 | $129.66 | $130.68 | $130.68 | 836,492 |
| 2019-12-19 | $130.60 | $132.90 | $128.57 | $130.96 | $130.96 | 861,351 |
| 2019-12-18 | $129.29 | $132.39 | $128.56 | $129.18 | $129.18 | 1,059,895 |
| 2019-12-17 | $133.22 | $133.73 | $128.19 | $129.39 | $129.39 | 1,009,981 |
| 2019-12-16 | $128.92 | $132.52 | $126.52 | $132.26 | $132.26 | 1,362,153 |
| 2019-12-13 | $124.97 | $128.82 | $124.20 | $128.41 | $128.41 | 1,226,008 |
| 2019-12-12 | $127.13 | $127.91 | $123.69 | $124.73 | $124.73 | 1,705,146 |
| 2019-12-11 | $128.56 | $129.75 | $123.37 | $128.00 | $128.00 | 2,327,410 |
| 2019-12-10 | $144.77 | $144.80 | $126.28 | $129.18 | $129.18 | 7,397,594 |
| 2019-12-09 | $130.50 | $134.15 | $130.39 | $131.01 | $131.01 | 2,019,214 |
| 2019-12-06 | $132.30 | $132.87 | $130.16 | $131.17 | $131.17 | 1,168,673 |
| 2019-12-05 | $136.64 | $136.64 | $131.08 | $131.37 | $131.37 | 1,275,115 |
| 2019-12-04 | $142.41 | $142.49 | $135.10 | $136.48 | $136.48 | 1,153,706 |
| 2019-12-03 | $132.54 | $143.16 | $130.38 | $142.68 | $142.68 | 1,384,296 |
| 2019-12-02 | $147.18 | $147.18 | $134.98 | $137.43 | $137.43 | 1,513,117 |
| 2019-11-29 | $149.57 | $150.75 | $148.38 | $148.70 | $148.70 | 359,878 |
| 2019-11-27 | $149.08 | $150.21 | $147.13 | $149.77 | $149.77 | 701,243 |
| 2019-11-26 | $146.71 | $151.13 | $146.71 | $149.63 | $149.63 | 910,566 |
| 2019-11-25 | $148.23 | $149.75 | $145.90 | $146.88 | $146.88 | 791,983 |
| 2019-11-22 | $148.11 | $148.75 | $144.12 | $147.92 | $147.92 | 718,830 |
| 2019-11-21 | $147.76 | $152.33 | $146.27 | $146.47 | $146.47 | 1,167,363 |
| 2019-11-20 | $141.39 | $149.46 | $140.00 | $147.75 | $147.75 | 1,753,815 |
| 2019-11-19 | $137.92 | $141.69 | $136.39 | $140.99 | $140.99 | 908,271 |
| 2019-11-18 | $134.75 | $138.16 | $133.54 | $137.09 | $137.09 | 886,276 |
| 2019-11-15 | $132.63 | $135.16 | $130.74 | $134.77 | $134.77 | 514,474 |
| 2019-11-14 | $131.00 | $132.33 | $129.68 | $131.79 | $131.79 | 603,861 |
| 2019-11-13 | $128.75 | $131.20 | $128.04 | $130.93 | $130.93 | 696,523 |
| 2019-11-12 | $126.56 | $129.36 | $126.00 | $128.72 | $128.72 | 598,468 |
| 2019-11-11 | $125.75 | $127.88 | $124.52 | $126.80 | $126.80 | 419,980 |
| 2019-11-08 | $123.48 | $127.78 | $121.59 | $126.13 | $126.13 | 690,938 |
| 2019-11-07 | $125.51 | $128.67 | $123.60 | $123.76 | $123.76 | 679,680 |
| 2019-11-06 | $125.00 | $128.06 | $124.50 | $127.03 | $127.03 | 616,074 |
| 2019-11-05 | $127.59 | $128.43 | $123.03 | $125.06 | $125.06 | 683,151 |
| 2019-11-04 | $129.48 | $130.90 | $125.75 | $126.88 | $126.88 | 787,243 |
| 2019-11-01 | $127.01 | $129.39 | $124.51 | $128.16 | $128.16 | 882,984 |
| 2019-10-31 | $133.54 | $133.54 | $126.60 | $127.77 | $127.77 | 837,300 |
| 2019-10-30 | $134.00 | $135.39 | $129.63 | $132.67 | $132.67 | 1,430,418 |
| 2019-10-29 | $128.07 | $128.52 | $125.05 | $125.49 | $125.49 | 589,682 |
| 2019-10-28 | $126.16 | $129.04 | $125.34 | $128.02 | $128.02 | 1,051,847 |
| 2019-10-25 | $121.65 | $126.00 | $118.51 | $125.78 | $125.78 | 815,459 |
| 2019-10-24 | $118.35 | $123.99 | $118.11 | $122.43 | $122.43 | 1,322,752 |
| 2019-10-23 | $113.61 | $121.26 | $113.44 | $115.47 | $115.47 | 1,046,062 |
| 2019-10-22 | $119.06 | $120.91 | $113.03 | $114.77 | $114.77 | 1,196,327 |
| 2019-10-21 | $117.50 | $120.00 | $115.09 | $118.48 | $118.48 | 1,327,832 |
| 2019-10-18 | $120.44 | $120.50 | $110.61 | $116.86 | $116.86 | 2,840,761 |
| 2019-10-17 | $122.59 | $123.70 | $119.36 | $120.36 | $120.36 | 1,059,918 |
| 2019-10-16 | $130.70 | $131.04 | $121.33 | $121.47 | $121.47 | 2,601,074 |
| 2019-10-15 | $138.34 | $139.16 | $134.55 | $134.90 | $134.90 | 788,202 |
| 2019-10-14 | $136.13 | $140.32 | $135.48 | $137.55 | $137.55 | 1,132,923 |
| 2019-10-11 | $134.00 | $137.00 | $133.62 | $136.31 | $136.31 | 1,363,515 |
| 2019-10-10 | $132.65 | $134.95 | $130.75 | $132.47 | $132.47 | 953,371 |
| 2019-10-09 | $129.09 | $134.84 | $126.44 | $133.47 | $133.47 | 1,492,617 |
| 2019-10-08 | $135.39 | $137.59 | $127.33 | $127.50 | $127.50 | 1,780,419 |
| 2019-10-07 | $130.44 | $138.84 | $130.44 | $136.72 | $136.72 | 1,417,877 |
| 2019-10-04 | $130.17 | $132.15 | $127.48 | $131.21 | $131.21 | 874,906 |
| 2019-10-03 | $120.98 | $129.87 | $119.06 | $129.06 | $129.06 | 1,967,692 |
| 2019-10-02 | $116.53 | $121.36 | $115.55 | $120.74 | $120.74 | 1,086,242 |
| 2019-10-01 | $119.83 | $123.34 | $116.50 | $120.47 | $120.47 | 1,042,910 |
| 2019-09-30 | $117.57 | $121.87 | $112.31 | $120.48 | $120.48 | 1,754,286 |
| 2019-09-27 | $128.01 | $128.65 | $115.75 | $117.33 | $117.33 | 2,364,821 |
| 2019-09-26 | $124.89 | $127.94 | $121.82 | $126.66 | $126.66 | 1,579,111 |
| 2019-09-25 | $123.24 | $125.58 | $120.38 | $125.00 | $125.00 | 1,254,006 |
| 2019-09-24 | $132.06 | $132.26 | $122.19 | $124.02 | $124.02 | 1,929,628 |
| 2019-09-23 | $131.47 | $132.50 | $129.99 | $131.35 | $131.35 | 729,772 |
| 2019-09-20 | $133.01 | $134.90 | $129.52 | $131.82 | $131.82 | 2,554,657 |
| 2019-09-19 | $134.21 | $135.00 | $130.36 | $131.46 | $131.46 | 1,026,641 |
| 2019-09-18 | $136.06 | $136.74 | $131.19 | $134.28 | $134.28 | 1,621,499 |
| 2019-09-17 | $131.56 | $136.08 | $129.71 | $136.00 | $136.00 | 2,459,722 |
| 2019-09-16 | $121.29 | $132.12 | $120.05 | $132.00 | $132.00 | 2,663,376 |
| 2019-09-13 | $127.74 | $128.18 | $121.12 | $123.29 | $123.29 | 2,760,592 |
| 2019-09-12 | $133.00 | $135.80 | $128.30 | $128.53 | $128.53 | 1,645,154 |
| 2019-09-11 | $128.58 | $132.49 | $126.45 | $130.58 | $130.58 | 2,050,386 |
| 2019-09-10 | $127.43 | $136.25 | $126.14 | $129.02 | $129.02 | 1,785,661 |
| 2019-09-09 | $140.62 | $142.56 | $125.20 | $131.37 | $131.37 | 3,786,687 |
| 2019-09-06 | $149.66 | $150.33 | $140.17 | $140.63 | $140.63 | 1,928,669 |
| 2019-09-05 | $156.66 | $159.00 | $142.35 | $150.44 | $150.44 | 5,006,110 |
| 2019-09-04 | $152.98 | $160.41 | $152.98 | $158.66 | $158.66 | 3,162,654 |
| 2019-09-03 | $150.70 | $155.00 | $147.35 | $149.94 | $149.94 | 1,615,888 |
| 2019-08-30 | $155.59 | $157.19 | $148.00 | $152.31 | $152.31 | 1,027,887 |
| 2019-08-29 | $150.50 | $155.92 | $148.25 | $154.36 | $154.36 | 1,166,010 |
| 2019-08-28 | $154.26 | $156.89 | $145.36 | $147.98 | $147.98 | 1,276,936 |
| 2019-08-27 | $153.05 | $158.26 | $149.15 | $150.21 | $150.21 | 2,601,826 |
| 2019-08-26 | $142.36 | $146.93 | $140.38 | $146.65 | $146.65 | 898,640 |
| 2019-08-23 | $141.97 | $146.00 | $138.62 | $139.37 | $139.37 | 1,055,560 |
| 2019-08-22 | $148.11 | $149.27 | $142.16 | $142.34 | $142.34 | 894,827 |
| 2019-08-21 | $141.95 | $149.51 | $140.75 | $148.08 | $148.08 | 1,117,290 |
| 2019-08-20 | $140.00 | $140.90 | $137.34 | $139.19 | $139.19 | 829,625 |
| 2019-08-19 | $146.67 | $147.69 | $140.34 | $140.58 | $140.58 | 1,060,178 |
| 2019-08-16 | $143.23 | $146.73 | $142.51 | $143.79 | $143.79 | 738,723 |
| 2019-08-15 | $142.70 | $144.50 | $139.80 | $141.65 | $141.65 | 803,191 |
| 2019-08-14 | $142.92 | $145.16 | $138.36 | $142.28 | $142.28 | 967,545 |
| 2019-08-13 | $142.02 | $147.82 | $142.02 | $146.23 | $146.23 | 757,484 |
| 2019-08-12 | $148.47 | $148.47 | $142.16 | $143.51 | $143.51 | 804,874 |
| 2019-08-09 | $148.78 | $151.37 | $146.48 | $148.90 | $148.90 | 556,485 |
| 2019-08-08 | $144.06 | $150.79 | $144.06 | $149.51 | $149.51 | 993,957 |
| 2019-08-07 | $135.78 | $143.20 | $135.41 | $142.63 | $142.63 | 802,558 |
| 2019-08-06 | $137.98 | $141.09 | $137.20 | $139.00 | $139.00 | 994,076 |
| 2019-08-05 | $135.87 | $141.15 | $134.32 | $135.88 | $135.88 | 1,248,048 |
| 2019-08-02 | $142.23 | $143.50 | $137.36 | $140.78 | $140.78 | 830,888 |
| 2019-08-01 | $142.93 | $148.78 | $138.13 | $143.66 | $143.66 | 1,264,257 |
| 2019-07-31 | $143.00 | $146.90 | $140.88 | $143.22 | $143.22 | 1,535,417 |
| 2019-07-30 | $144.01 | $146.08 | $140.00 | $142.03 | $142.03 | 1,432,242 |
| 2019-07-29 | $157.90 | $158.52 | $143.45 | $144.89 | $144.89 | 3,530,761 |
| 2019-07-26 | $156.73 | $159.50 | $155.50 | $158.06 | $158.06 | 954,993 |
| 2019-07-25 | $156.00 | $158.58 | $153.33 | $155.70 | $155.70 | 970,753 |
| 2019-07-24 | $155.12 | $158.00 | $152.19 | $156.02 | $156.02 | 2,535,009 |
| 2019-07-23 | $162.56 | $163.10 | $154.34 | $155.97 | $155.97 | 1,481,750 |
| 2019-07-22 | $164.39 | $166.30 | $160.23 | $160.86 | $160.86 | 1,337,270 |
| 2019-07-19 | $164.88 | $166.41 | $161.00 | $164.00 | $164.00 | 1,338,767 |
| 2019-07-18 | $159.77 | $163.17 | $157.15 | $162.93 | $162.93 | 1,489,823 |
| 2019-07-17 | $152.40 | $161.77 | $151.57 | $160.79 | $160.79 | 1,916,072 |
| 2019-07-16 | $153.05 | $155.47 | $146.65 | $151.79 | $151.79 | 1,676,291 |
| 2019-07-15 | $153.29 | $157.10 | $152.40 | $153.17 | $153.17 | 1,538,997 |
| 2019-07-12 | $157.24 | $158.49 | $151.03 | $153.10 | $153.10 | 1,303,386 |
| 2019-07-11 | $157.26 | $159.33 | $154.33 | $158.04 | $158.04 | 1,057,672 |
| 2019-07-10 | $159.00 | $161.39 | $156.44 | $157.23 | $157.23 | 1,102,462 |
| 2019-07-09 | $156.56 | $158.07 | $154.39 | $157.72 | $157.72 | 790,817 |
| 2019-07-08 | $154.94 | $158.68 | $153.01 | $157.04 | $157.04 | 952,072 |
| 2019-07-05 | $152.42 | $156.02 | $151.34 | $155.90 | $155.90 | 994,126 |
| 2019-07-03 | $155.44 | $158.45 | $153.46 | $154.98 | $154.98 | 1,866,866 |
| 2019-07-02 | $145.62 | $154.41 | $144.38 | $154.05 | $154.05 | 2,310,854 |
| 2019-07-01 | $155.32 | $155.32 | $143.85 | $147.67 | $147.67 | 2,671,966 |
| 2019-06-28 | $151.91 | $152.78 | $145.26 | $152.09 | $152.09 | 3,846,980 |
| 2019-06-27 | $150.88 | $153.35 | $148.04 | $151.49 | $151.49 | 2,045,051 |
| 2019-06-26 | $160.50 | $161.75 | $150.29 | $150.69 | $150.69 | 1,623,669 |
| 2019-06-25 | $165.94 | $165.94 | $155.64 | $158.59 | $158.59 | 1,266,533 |
| 2019-06-24 | $170.23 | $170.64 | $164.12 | $165.30 | $165.30 | 1,159,653 |
| 2019-06-21 | $171.82 | $172.55 | $166.34 | $169.87 | $169.87 | 2,289,606 |
| 2019-06-20 | $176.83 | $177.49 | $171.54 | $173.74 | $173.74 | 1,145,085 |
| 2019-06-19 | $170.51 | $174.45 | $168.01 | $174.01 | $174.01 | 1,359,057 |
| 2019-06-18 | $169.00 | $171.47 | $166.32 | $166.36 | $166.36 | 1,526,791 |
| 2019-06-17 | $165.25 | $170.54 | $163.64 | $164.97 | $164.97 | 1,548,136 |
| 2019-06-14 | $166.75 | $167.76 | $163.55 | $165.68 | $165.68 | 520,700 |
| 2019-06-13 | $166.75 | $167.90 | $164.38 | $166.96 | $166.96 | 791,345 |
| 2019-06-12 | $163.70 | $167.00 | $161.51 | $166.32 | $166.32 | 963,123 |
| 2019-06-11 | $172.00 | $172.41 | $159.59 | $163.03 | $163.03 | 2,196,441 |
| 2019-06-10 | $172.27 | $184.78 | $168.07 | $172.36 | $172.36 | 3,394,775 |
| 2019-06-07 | $147.33 | $170.99 | $147.19 | $169.97 | $169.97 | 3,932,741 |
| 2019-06-06 | $145.95 | $148.90 | $135.00 | $147.74 | $147.74 | 4,472,547 |
| 2019-06-05 | $140.90 | $149.32 | $140.10 | $148.87 | $148.87 | 3,077,323 |
| 2019-06-04 | $134.57 | $138.50 | $131.60 | $138.21 | $138.21 | 1,211,440 |
| 2019-06-03 | $140.30 | $140.83 | $129.60 | $130.56 | $130.56 | 1,745,619 |
| 2019-05-31 | $137.75 | $142.58 | $136.00 | $140.34 | $140.34 | 1,194,577 |
| 2019-05-30 | $137.83 | $140.81 | $137.75 | $139.99 | $139.99 | 703,743 |
| 2019-05-29 | $139.90 | $139.90 | $135.86 | $137.49 | $137.49 | 980,758 |
| 2019-05-28 | $140.53 | $146.01 | $139.60 | $141.40 | $141.40 | 2,539,219 |
| 2019-05-24 | $140.00 | $143.80 | $139.62 | $139.77 | $139.77 | 680,261 |
| 2019-05-23 | $141.00 | $141.74 | $136.51 | $138.82 | $138.82 | 851,398 |
| 2019-05-22 | $143.66 | $145.82 | $142.06 | $142.46 | $142.46 | 579,421 |
| 2019-05-21 | $147.21 | $148.00 | $143.33 | $144.40 | $144.40 | 1,050,585 |
| 2019-05-20 | $143.65 | $145.92 | $140.27 | $145.05 | $145.05 | 1,347,154 |
| 2019-05-17 | $144.42 | $148.00 | $142.23 | $145.74 | $145.74 | 1,482,462 |
| 2019-05-16 | $139.25 | $148.00 | $139.25 | $146.86 | $146.86 | 2,961,170 |
| 2019-05-15 | $134.37 | $141.44 | $131.17 | $138.44 | $138.44 | 1,706,935 |
| 2019-05-14 | $129.40 | $134.69 | $129.03 | $133.34 | $133.34 | 1,187,942 |
| 2019-05-13 | $131.80 | $134.00 | $127.31 | $127.84 | $127.84 | 1,008,560 |
| 2019-05-10 | $134.25 | $137.84 | $130.28 | $135.70 | $135.70 | 824,926 |
| 2019-05-09 | $131.00 | $136.14 | $127.14 | $134.88 | $134.88 | 1,071,270 |
| 2019-05-08 | $132.59 | $135.47 | $131.61 | $133.10 | $133.10 | 612,489 |
| 2019-05-07 | $134.87 | $137.71 | $130.90 | $133.28 | $133.28 | 759,194 |
| 2019-05-06 | $129.81 | $136.89 | $129.17 | $136.49 | $136.49 | 805,286 |
| 2019-05-03 | $133.10 | $135.96 | $129.00 | $134.46 | $134.46 | 994,850 |
| 2019-05-02 | $133.12 | $136.30 | $129.72 | $132.36 | $132.36 | 1,532,103 |
| 2019-05-01 | $141.28 | $141.50 | $132.16 | $133.62 | $133.62 | 1,623,214 |
| 2019-04-30 | $137.47 | $141.10 | $136.47 | $140.92 | $140.92 | 1,020,325 |
| 2019-04-29 | $139.76 | $140.97 | $136.97 | $137.50 | $137.50 | 891,396 |
| 2019-04-26 | $137.44 | $139.95 | $134.77 | $138.98 | $138.98 | 1,028,019 |
| 2019-04-25 | $136.88 | $139.95 | $134.10 | $137.66 | $137.66 | 1,053,586 |
| 2019-04-24 | $138.24 | $141.50 | $134.24 | $135.16 | $135.16 | 1,351,185 |
| 2019-04-23 | $131.40 | $138.81 | $131.40 | $137.33 | $137.33 | 1,955,737 |
| 2019-04-22 | $124.69 | $130.60 | $123.41 | $130.41 | $130.41 | 1,383,300 |
| 2019-04-18 | $131.60 | $131.80 | $123.60 | $125.38 | $125.38 | 3,734,209 |
| 2019-04-17 | $139.15 | $139.38 | $131.23 | $132.19 | $132.19 | 1,517,168 |
| 2019-04-16 | $145.13 | $145.40 | $137.25 | $138.14 | $138.14 | 1,003,630 |
| 2019-04-15 | $142.88 | $145.99 | $141.99 | $144.79 | $144.79 | 884,069 |
| 2019-04-12 | $144.83 | $145.25 | $141.38 | $142.81 | $142.81 | 627,652 |
| 2019-04-11 | $143.95 | $145.68 | $142.52 | $143.71 | $143.71 | 1,157,305 |
| 2019-04-10 | $137.01 | $143.89 | $136.08 | $143.58 | $143.58 | 1,621,395 |
| 2019-04-09 | $131.73 | $138.60 | $131.52 | $136.33 | $136.33 | 1,290,363 |
| 2019-04-08 | $134.83 | $137.75 | $131.51 | $132.87 | $132.87 | 1,688,452 |
| 2019-04-05 | $140.70 | $142.10 | $134.85 | $135.66 | $135.66 | 1,390,671 |
| 2019-04-04 | $146.29 | $146.29 | $134.38 | $139.95 | $139.95 | 2,285,229 |
| 2019-04-03 | $145.63 | $147.93 | $144.16 | $146.63 | $146.63 | 1,239,073 |
| 2019-04-02 | $146.47 | $146.47 | $140.23 | $144.70 | $144.70 | 1,595,600 |
| 2019-04-01 | $148.75 | $149.38 | $144.03 | $147.95 | $147.95 | 773,363 |
| 2019-03-29 | $147.75 | $149.77 | $145.76 | $147.02 | $147.02 | 777,569 |
| 2019-03-28 | $146.33 | $149.35 | $144.14 | $146.18 | $146.18 | 1,000,148 |
| 2019-03-27 | $150.64 | $152.00 | $143.41 | $146.17 | $146.17 | 2,082,081 |
| 2019-03-26 | $152.63 | $154.00 | $147.61 | $150.29 | $150.29 | 1,939,028 |
| 2019-03-25 | $151.00 | $154.80 | $148.76 | $151.01 | $151.01 | 1,365,353 |
| 2019-03-22 | $153.25 | $154.62 | $147.58 | $152.76 | $152.76 | 2,551,513 |
| 2019-03-21 | $143.34 | $154.74 | $143.00 | $154.64 | $154.64 | 2,486,743 |
| 2019-03-20 | $138.45 | $144.75 | $138.45 | $143.73 | $143.73 | 1,189,785 |
| 2019-03-19 | $137.00 | $140.54 | $136.03 | $138.76 | $138.76 | 1,898,478 |
| 2019-03-18 | $132.32 | $138.06 | $132.13 | $137.98 | $137.98 | 2,658,138 |
| 2019-03-15 | $130.92 | $134.78 | $128.61 | $134.23 | $134.23 | 2,803,661 |
| 2019-03-14 | $126.94 | $134.40 | $120.46 | $130.94 | $130.94 | 10,476,039 |
| 2019-03-13 | $105.07 | $107.75 | $103.53 | $104.26 | $104.26 | 2,093,704 |
| 2019-03-12 | $104.58 | $106.08 | $102.20 | $104.88 | $104.88 | 743,986 |
| 2019-03-11 | $100.75 | $105.33 | $100.62 | $104.57 | $104.57 | 1,314,398 |
| 2019-03-08 | $96.99 | $101.34 | $96.00 | $99.80 | $99.80 | 904,115 |
| 2019-03-07 | $96.80 | $100.56 | $96.50 | $99.46 | $99.46 | 1,284,882 |
| 2019-03-06 | $101.35 | $102.00 | $95.50 | $97.09 | $97.09 | 1,628,014 |
| 2019-03-05 | $96.79 | $101.20 | $96.08 | $101.03 | $101.03 | 979,081 |
| 2019-03-04 | $105.70 | $107.25 | $95.30 | $96.77 | $96.77 | 1,642,063 |
| 2019-03-01 | $100.94 | $105.20 | $100.34 | $104.16 | $104.16 | 944,707 |
| 2019-02-28 | $100.47 | $104.28 | $100.15 | $101.56 | $101.56 | 843,438 |
| 2019-02-27 | $97.19 | $101.25 | $97.07 | $100.48 | $100.48 | 1,024,030 |
| 2019-02-26 | $107.24 | $107.24 | $96.18 | $98.27 | $98.27 | 3,330,603 |
| 2019-02-25 | $107.26 | $109.97 | $106.37 | $107.92 | $107.92 | 827,198 |
| 2019-02-22 | $103.72 | $106.53 | $103.67 | $106.21 | $106.21 | 916,009 |
| 2019-02-21 | $100.65 | $103.49 | $98.52 | $103.11 | $103.11 | 572,517 |
| 2019-02-20 | $100.00 | $102.98 | $100.00 | $100.49 | $100.49 | 548,031 |
| 2019-02-19 | $100.40 | $101.87 | $99.27 | $100.02 | $100.02 | 695,805 |
| 2019-02-15 | $99.79 | $100.73 | $98.33 | $100.30 | $100.30 | 716,932 |
| 2019-02-14 | $97.75 | $100.70 | $97.23 | $99.29 | $99.29 | 759,663 |
| 2019-02-13 | $101.38 | $101.80 | $97.87 | $98.29 | $98.29 | 649,612 |
| 2019-02-12 | $100.00 | $101.89 | $99.02 | $100.26 | $100.26 | 581,718 |
| 2019-02-11 | $99.21 | $99.89 | $97.02 | $99.29 | $99.29 | 584,981 |
| 2019-02-08 | $94.61 | $98.90 | $94.00 | $98.35 | $98.35 | 584,177 |
| 2019-02-07 | $93.85 | $96.51 | $92.78 | $95.87 | $95.87 | 582,606 |
| 2019-02-06 | $97.73 | $98.25 | $93.25 | $95.07 | $95.07 | 851,483 |
| 2019-02-05 | $96.13 | $97.48 | $94.70 | $97.09 | $97.09 | 821,146 |
| 2019-02-04 | $92.87 | $96.68 | $92.46 | $95.27 | $95.27 | 1,022,705 |
| 2019-02-01 | $91.02 | $93.23 | $88.35 | $92.67 | $92.67 | 690,409 |
| 2019-01-31 | $88.50 | $92.62 | $88.31 | $92.36 | $92.36 | 1,033,927 |
| 2019-01-30 | $88.06 | $89.88 | $86.51 | $88.19 | $88.19 | 662,765 |
| 2019-01-29 | $88.56 | $89.47 | $86.81 | $86.99 | $86.99 | 920,548 |
| 2019-01-28 | $84.35 | $88.85 | $84.13 | $88.39 | $88.39 | 786,736 |
| 2019-01-25 | $84.90 | $87.09 | $83.30 | $86.90 | $86.90 | 808,960 |
| 2019-01-24 | $83.82 | $84.87 | $83.25 | $84.27 | $84.27 | 671,487 |
| 2019-01-23 | $82.00 | $86.22 | $81.68 | $84.09 | $84.09 | 1,408,961 |
| 2019-01-22 | $78.85 | $81.93 | $77.74 | $81.23 | $81.23 | 927,988 |
| 2019-01-18 | $76.09 | $80.57 | $76.09 | $80.34 | $80.34 | 1,404,233 |
| 2019-01-17 | $72.72 | $76.91 | $72.00 | $75.60 | $75.60 | 1,001,373 |
| 2019-01-16 | $78.26 | $78.87 | $73.85 | $74.05 | $74.05 | 1,004,176 |
| 2019-01-15 | $73.86 | $78.74 | $73.80 | $78.40 | $78.40 | 1,254,695 |
| 2019-01-14 | $73.62 | $73.91 | $70.66 | $73.74 | $73.74 | 1,560,347 |
| 2019-01-11 | $75.20 | $78.24 | $73.57 | $74.48 | $74.48 | 1,948,233 |
| 2019-01-10 | $77.82 | $81.50 | $72.91 | $75.20 | $75.20 | 5,915,108 |
| 2019-01-09 | $89.10 | $89.50 | $84.36 | $86.62 | $86.62 | 1,964,742 |
| 2019-01-08 | $88.00 | $90.59 | $85.08 | $89.99 | $89.99 | 1,414,640 |
| 2019-01-07 | $83.05 | $89.20 | $82.75 | $85.70 | $85.70 | 1,158,958 |
| 2019-01-04 | $77.85 | $83.89 | $77.30 | $81.73 | $81.73 | 1,214,961 |
| 2019-01-03 | $77.70 | $79.50 | $75.00 | $75.89 | $75.89 | 1,158,030 |
| 2019-01-02 | $81.40 | $82.58 | $78.11 | $79.95 | $79.95 | 1,325,103 |
| 2018-12-31 | $81.99 | $86.00 | $81.99 | $83.74 | $83.74 | 1,333,705 |
| 2018-12-28 | $83.45 | $83.50 | $78.78 | $80.50 | $80.50 | 1,009,741 |
| 2018-12-27 | $77.78 | $83.41 | $77.00 | $82.29 | $82.29 | 851,133 |
| 2018-12-26 | $72.86 | $79.85 | $72.86 | $79.69 | $79.69 | 979,612 |
| 2018-12-24 | $70.48 | $74.80 | $70.11 | $71.78 | $71.78 | 627,269 |
| 2018-12-21 | $80.53 | $80.83 | $70.10 | $72.95 | $72.95 | 2,817,830 |
| 2018-12-20 | $84.33 | $86.61 | $75.91 | $79.77 | $79.77 | 1,934,450 |
| 2018-12-19 | $84.51 | $88.52 | $83.02 | $85.55 | $85.55 | 1,269,982 |
| 2018-12-18 | $84.35 | $86.50 | $82.20 | $84.39 | $84.39 | 1,302,931 |
| 2018-12-17 | $89.35 | $89.35 | $82.12 | $82.88 | $82.88 | 1,822,539 |
| 2018-12-14 | $87.43 | $91.19 | $86.05 | $90.58 | $90.58 | 864,585 |
| 2018-12-13 | $90.34 | $91.95 | $87.59 | $89.56 | $89.56 | 995,823 |
| 2018-12-12 | $86.76 | $92.76 | $86.76 | $89.06 | $89.06 | 1,403,792 |
| 2018-12-11 | $85.65 | $86.18 | $83.50 | $85.15 | $85.15 | 849,620 |
| 2018-12-10 | $83.60 | $86.71 | $79.13 | $83.05 | $83.05 | 1,538,592 |
| 2018-12-07 | $90.26 | $93.23 | $82.72 | $84.35 | $84.35 | 1,460,642 |
| 2018-12-06 | $83.00 | $92.03 | $80.30 | $90.74 | $90.74 | 3,475,349 |
| 2018-12-04 | $83.68 | $88.27 | $82.14 | $83.73 | $83.73 | 2,734,957 |
| 2018-12-03 | $86.00 | $86.18 | $82.67 | $84.98 | $84.98 | 2,137,524 |
| 2018-11-30 | $83.34 | $84.95 | $79.32 | $82.90 | $82.90 | 1,745,009 |
| 2018-11-29 | $83.09 | $84.78 | $81.48 | $81.90 | $81.90 | 1,324,926 |
| 2018-11-28 | $80.81 | $84.79 | $80.28 | $83.99 | $83.99 | 1,052,496 |
| 2018-11-27 | $79.09 | $80.64 | $78.64 | $79.55 | $79.55 | 559,939 |
| 2018-11-26 | $78.50 | $80.77 | $76.50 | $80.56 | $80.56 | 1,122,507 |
| 2018-11-23 | $72.67 | $77.68 | $72.00 | $76.12 | $76.12 | 511,219 |
| 2018-11-21 | $73.09 | $75.48 | $70.60 | $73.95 | $73.95 | 937,235 |
| 2018-11-20 | $68.52 | $71.38 | $65.62 | $70.06 | $70.06 | 1,820,309 |
| 2018-11-19 | $82.18 | $82.62 | $71.05 | $73.25 | $73.25 | 1,789,324 |
| 2018-11-16 | $78.74 | $84.53 | $77.94 | $82.90 | $82.90 | 2,037,127 |
| 2018-11-15 | $71.58 | $80.64 | $71.20 | $79.24 | $79.24 | 1,463,240 |
| 2018-11-14 | $70.49 | $75.71 | $70.30 | $71.82 | $71.82 | 1,410,167 |
| 2018-11-13 | $69.53 | $72.25 | $68.26 | $69.35 | $69.35 | 901,663 |
| 2018-11-12 | $74.40 | $74.40 | $68.33 | $69.83 | $69.83 | 1,173,856 |
| 2018-11-09 | $81.93 | $81.93 | $72.00 | $75.42 | $75.42 | 1,671,681 |
| 2018-11-08 | $82.72 | $85.78 | $80.68 | $81.35 | $81.35 | 1,341,892 |
| 2018-11-07 | $78.89 | $84.03 | $78.01 | $82.10 | $82.10 | 1,500,894 |
| 2018-11-06 | $77.96 | $80.00 | $75.64 | $76.06 | $76.06 | 672,453 |
| 2018-11-05 | $79.56 | $79.56 | $75.90 | $78.13 | $78.13 | 730,660 |
| 2018-11-02 | $80.50 | $81.22 | $79.24 | $79.69 | $79.69 | 781,580 |
| 2018-11-01 | $81.50 | $81.99 | $77.63 | $80.91 | $80.91 | 1,068,059 |
| 2018-10-31 | $79.07 | $84.50 | $79.07 | $81.50 | $81.50 | 1,659,758 |
| 2018-10-30 | $74.00 | $77.77 | $71.43 | $77.29 | $77.29 | 1,567,285 |
| 2018-10-29 | $74.63 | $75.96 | $71.89 | $73.60 | $73.60 | 1,394,607 |
| 2018-10-26 | $68.87 | $73.30 | $68.25 | $71.26 | $71.26 | 1,188,640 |
| 2018-10-25 | $67.08 | $72.77 | $67.00 | $72.52 | $72.52 | 1,081,802 |
| 2018-10-24 | $70.87 | $71.90 | $66.65 | $66.99 | $66.99 | 1,117,912 |
| 2018-10-23 | $67.18 | $71.71 | $66.21 | $71.26 | $71.26 | 1,006,190 |
| 2018-10-22 | $65.55 | $69.46 | $64.86 | $69.14 | $69.14 | 669,000 |
| 2018-10-19 | $70.19 | $70.79 | $64.42 | $65.04 | $65.04 | 1,489,306 |
| 2018-10-18 | $69.61 | $70.24 | $67.30 | $68.79 | $68.79 | 891,479 |
| 2018-10-17 | $71.90 | $71.92 | $67.98 | $70.53 | $70.53 | 665,502 |
| 2018-10-16 | $66.23 | $71.33 | $65.36 | $70.30 | $70.30 | 1,131,548 |
| 2018-10-15 | $65.00 | $66.34 | $63.44 | $65.14 | $65.14 | 738,802 |
| 2018-10-12 | $66.00 | $67.00 | $63.92 | $64.69 | $64.69 | 1,071,569 |
| 2018-10-11 | $62.71 | $66.70 | $62.30 | $63.10 | $63.10 | 1,419,722 |
| 2018-10-10 | $67.64 | $67.71 | $63.40 | $64.20 | $64.20 | 1,423,967 |
| 2018-10-09 | $70.12 | $71.17 | $66.87 | $68.17 | $68.17 | 1,260,067 |
| 2018-10-08 | $72.28 | $73.38 | $69.01 | $70.86 | $70.86 | 881,355 |
| 2018-10-05 | $72.96 | $74.88 | $70.81 | $72.75 | $72.75 | 829,343 |
| 2018-10-04 | $75.66 | $76.40 | $72.02 | $73.95 | $73.95 | 1,067,221 |
| 2018-10-03 | $76.01 | $76.83 | $74.60 | $76.20 | $76.20 | 801,919 |
| 2018-10-02 | $75.24 | $76.75 | $74.02 | $76.11 | $76.11 | 1,624,882 |
| 2018-10-01 | $81.51 | $82.10 | $78.51 | $78.86 | $78.86 | 720,191 |
| 2018-09-28 | $80.15 | $81.68 | $79.86 | $81.55 | $81.55 | 628,302 |
| 2018-09-27 | $83.41 | $84.00 | $78.50 | $80.37 | $80.37 | 1,325,893 |
| 2018-09-26 | $84.00 | $84.64 | $83.00 | $83.35 | $83.35 | 679,516 |
| 2018-09-25 | $82.63 | $84.27 | $81.88 | $84.01 | $84.01 | 810,473 |
| 2018-09-24 | $80.19 | $83.62 | $80.07 | $82.25 | $82.25 | 920,769 |
| 2018-09-21 | $83.00 | $83.00 | $80.09 | $81.30 | $81.30 | 900,474 |
| 2018-09-20 | $83.00 | $83.15 | $81.01 | $82.18 | $82.18 | 665,498 |
| 2018-09-19 | $83.40 | $84.35 | $80.78 | $83.00 | $83.00 | 779,520 |
| 2018-09-18 | $81.00 | $83.69 | $80.98 | $83.56 | $83.56 | 938,580 |
| 2018-09-17 | $82.46 | $82.89 | $80.25 | $81.58 | $81.58 | 765,948 |
| 2018-09-14 | $80.60 | $82.16 | $80.56 | $81.99 | $81.99 | 685,064 |
| 2018-09-13 | $82.06 | $83.00 | $80.56 | $81.20 | $81.20 | 677,479 |
| 2018-09-12 | $84.00 | $85.25 | $79.51 | $81.94 | $81.94 | 1,818,936 |
| 2018-09-11 | $82.44 | $85.25 | $81.67 | $84.77 | $84.77 | 1,296,671 |
| 2018-09-10 | $78.56 | $83.42 | $77.96 | $83.30 | $83.30 | 1,398,196 |
| 2018-09-07 | $78.40 | $81.93 | $76.01 | $79.94 | $79.94 | 1,700,100 |
| 2018-09-06 | $73.50 | $79.11 | $70.55 | $78.65 | $78.65 | 2,454,500 |
| 2018-09-05 | $73.73 | $74.19 | $69.77 | $72.04 | $72.04 | 1,843,472 |
| 2018-09-04 | $73.12 | $74.43 | $70.06 | $73.65 | $73.65 | 1,009,690 |
| 2018-08-31 | $70.01 | $72.16 | $70.01 | $71.96 | $71.96 | 624,226 |
| 2018-08-30 | $71.95 | $72.47 | $69.52 | $70.19 | $70.19 | 835,959 |
| 2018-08-29 | $72.34 | $73.71 | $71.52 | $71.91 | $71.91 | 724,291 |
| 2018-08-28 | $71.08 | $71.96 | $70.00 | $71.86 | $71.86 | 333,219 |
| 2018-08-27 | $71.64 | $72.27 | $69.65 | $70.82 | $70.82 | 612,325 |
| 2018-08-24 | $68.99 | $70.85 | $68.50 | $70.23 | $70.23 | 847,396 |
| 2018-08-23 | $66.99 | $69.60 | $66.75 | $68.25 | $68.25 | 699,136 |
| 2018-08-22 | $65.22 | $66.64 | $65.22 | $66.45 | $66.45 | 455,966 |
| 2018-08-21 | $65.08 | $66.03 | $64.98 | $64.99 | $64.99 | 404,696 |
| 2018-08-20 | $64.54 | $65.89 | $64.25 | $65.00 | $65.00 | 384,253 |
| 2018-08-17 | $64.43 | $64.91 | $63.51 | $64.75 | $64.75 | 433,478 |
| 2018-08-16 | $64.48 | $64.49 | $63.06 | $64.07 | $64.07 | 362,138 |
| 2018-08-15 | $63.90 | $64.68 | $62.83 | $63.68 | $63.68 | 659,425 |
| 2018-08-14 | $63.04 | $64.89 | $62.03 | $64.22 | $64.22 | 595,078 |
| 2018-08-13 | $63.80 | $65.94 | $62.87 | $62.99 | $62.99 | 840,715 |
| 2018-08-10 | $61.05 | $63.16 | $60.56 | $63.10 | $63.10 | 838,865 |
| 2018-08-09 | $60.24 | $61.95 | $60.12 | $61.58 | $61.58 | 646,665 |
| 2018-08-08 | $60.26 | $60.71 | $59.01 | $60.03 | $60.03 | 557,427 |
| 2018-08-07 | $59.10 | $60.36 | $58.51 | $60.17 | $60.17 | 585,978 |
| 2018-08-06 | $58.00 | $59.13 | $57.27 | $58.87 | $58.87 | 502,472 |
| 2018-08-03 | $58.37 | $58.46 | $56.21 | $57.89 | $57.89 | 585,543 |
| 2018-08-02 | $53.84 | $58.49 | $53.80 | $58.21 | $58.21 | 1,114,245 |
| 2018-08-01 | $54.00 | $54.77 | $53.32 | $54.09 | $54.09 | 1,156,962 |
| 2018-07-31 | $55.65 | $56.68 | $53.20 | $54.11 | $54.11 | 1,520,982 |
| 2018-07-30 | $59.76 | $59.80 | $53.81 | $55.49 | $55.49 | 1,505,049 |
| 2018-07-27 | $61.90 | $62.01 | $57.40 | $59.56 | $59.56 | 1,309,579 |
| 2018-07-26 | $60.01 | $61.90 | $59.51 | $61.38 | $61.38 | 759,867 |
| 2018-07-25 | $58.51 | $61.00 | $58.51 | $60.56 | $60.56 | 897,867 |
| 2018-07-24 | $59.28 | $60.11 | $55.71 | $58.81 | $58.81 | 1,633,048 |
| 2018-07-23 | $57.93 | $59.53 | $57.32 | $58.95 | $58.95 | 944,916 |
| 2018-07-20 | $57.92 | $58.00 | $56.63 | $57.75 | $57.75 | 480,313 |
| 2018-07-19 | $56.74 | $58.00 | $56.16 | $57.71 | $57.71 | 493,456 |
| 2018-07-18 | $58.04 | $58.20 | $56.36 | $57.71 | $57.71 | 703,669 |
| 2018-07-17 | $56.23 | $57.90 | $56.00 | $57.72 | $57.72 | 693,937 |
| 2018-07-16 | $57.17 | $57.87 | $56.12 | $56.69 | $56.69 | 659,800 |
| 2018-07-13 | $57.97 | $58.40 | $54.64 | $56.94 | $56.94 | 1,532,757 |
| 2018-07-12 | $54.00 | $58.90 | $54.00 | $57.88 | $57.88 | 1,316,055 |
| 2018-07-11 | $52.30 | $53.32 | $52.30 | $53.24 | $53.24 | 396,990 |
| 2018-07-10 | $53.59 | $53.73 | $52.33 | $52.79 | $52.79 | 791,006 |
| 2018-07-09 | $52.01 | $52.92 | $50.60 | $52.91 | $52.91 | 1,342,171 |
| 2018-07-06 | $51.30 | $52.49 | $51.14 | $51.91 | $51.91 | 521,857 |
| 2018-07-05 | $50.97 | $52.15 | $50.70 | $51.18 | $51.18 | 512,735 |
| 2018-07-03 | $50.48 | $51.21 | $50.09 | $50.23 | $50.23 | 261,806 |
| 2018-07-02 | $49.40 | $50.33 | $48.33 | $50.03 | $50.03 | 579,958 |
| 2018-06-29 | $49.78 | $50.57 | $48.79 | $49.63 | $49.63 | 744,419 |
| 2018-06-28 | $48.11 | $50.08 | $47.69 | $49.21 | $49.21 | 934,473 |
| 2018-06-27 | $51.47 | $52.50 | $47.82 | $48.00 | $48.00 | 1,881,935 |
| 2018-06-26 | $52.77 | $53.05 | $51.41 | $51.52 | $51.52 | 1,493,168 |
| 2018-06-25 | $54.97 | $55.35 | $51.36 | $53.45 | $53.45 | 1,555,428 |
| 2018-06-22 | $57.00 | $57.33 | $54.82 | $56.94 | $56.94 | 840,877 |
| 2018-06-21 | $58.20 | $58.51 | $54.52 | $56.86 | $56.86 | 1,055,819 |
| 2018-06-20 | $58.89 | $59.48 | $58.35 | $58.42 | $58.42 | 614,079 |
| 2018-06-19 | $57.93 | $58.88 | $57.03 | $58.79 | $58.79 | 1,273,392 |
| 2018-06-18 | $58.26 | $59.44 | $57.28 | $59.20 | $59.20 | 882,796 |
| 2018-06-15 | $58.14 | $59.53 | $56.72 | $59.23 | $59.23 | 1,238,543 |
| 2018-06-14 | $57.20 | $59.54 | $57.10 | $58.61 | $58.61 | 968,905 |
| 2018-06-13 | $57.00 | $57.91 | $55.25 | $57.21 | $57.21 | 1,256,754 |
| 2018-06-12 | $54.18 | $57.35 | $54.01 | $56.23 | $56.23 | 1,613,756 |
| 2018-06-11 | $51.02 | $54.24 | $50.61 | $53.86 | $53.86 | 1,846,560 |
| 2018-06-08 | $49.54 | $54.03 | $49.10 | $51.92 | $51.92 | 942,057 |
| 2018-06-07 | $50.74 | $51.90 | $48.60 | $49.58 | $49.58 | 1,684,604 |
| 2018-06-06 | $49.55 | $52.02 | $49.36 | $51.26 | $51.26 | 1,520,141 |
| 2018-06-05 | $48.56 | $49.80 | $48.32 | $49.24 | $49.24 | 1,061,285 |
| 2018-06-04 | $46.91 | $48.81 | $46.72 | $48.25 | $48.25 | 1,610,323 |
| 2018-06-01 | $47.14 | $47.48 | $46.10 | $46.52 | $46.52 | 945,087 |
| 2018-05-31 | $46.47 | $47.39 | $45.59 | $47.13 | $47.13 | 644,868 |
| 2018-05-30 | $46.00 | $46.50 | $45.67 | $46.30 | $46.30 | 834,421 |
| 2018-05-29 | $45.20 | $45.85 | $43.66 | $45.76 | $45.76 | 555,650 |
| 2018-05-25 | $44.45 | $45.44 | $44.39 | $44.99 | $44.99 | 407,512 |
| 2018-05-24 | $44.58 | $45.43 | $43.73 | $44.45 | $44.45 | 480,209 |
| 2018-05-23 | $43.00 | $44.75 | $42.24 | $44.45 | $44.45 | 444,678 |
| 2018-05-22 | $43.78 | $44.20 | $42.72 | $43.25 | $43.25 | 326,793 |
| 2018-05-21 | $43.88 | $44.41 | $43.11 | $43.53 | $43.53 | 395,139 |
| 2018-05-18 | $41.94 | $43.95 | $41.94 | $43.38 | $43.38 | 543,825 |
| 2018-05-17 | $42.00 | $42.22 | $40.61 | $41.49 | $41.49 | 527,775 |
| 2018-05-16 | $41.93 | $42.50 | $41.32 | $42.14 | $42.14 | 411,588 |
| 2018-05-15 | $42.96 | $42.96 | $41.10 | $42.06 | $42.06 | 807,984 |
| 2018-05-14 | $45.00 | $46.56 | $43.25 | $43.32 | $43.32 | 1,007,857 |
| 2018-05-11 | $41.41 | $44.42 | $41.37 | $43.21 | $43.21 | 1,044,422 |
| 2018-05-10 | $41.44 | $41.52 | $40.33 | $40.75 | $40.75 | 438,829 |
| 2018-05-09 | $40.75 | $41.60 | $40.00 | $41.20 | $41.20 | 574,149 |
| 2018-05-08 | $37.95 | $41.01 | $37.79 | $41.01 | $41.01 | 2,732,023 |
| 2018-05-07 | $37.00 | $37.98 | $36.86 | $37.76 | $37.76 | 562,777 |
| 2018-05-04 | $38.61 | $39.35 | $36.30 | $36.97 | $36.97 | 1,249,174 |
| 2018-05-03 | $37.25 | $38.90 | $36.83 | $38.55 | $38.55 | 1,452,662 |
| 2018-05-02 | $36.71 | $37.72 | $36.35 | $37.11 | $37.11 | 433,548 |
| 2018-05-01 | $35.71 | $36.80 | $35.23 | $36.51 | $36.51 | 962,506 |
| 2018-04-30 | $36.50 | $37.17 | $35.55 | $35.99 | $35.99 | 692,277 |
| 2018-04-27 | $37.77 | $38.00 | $35.50 | $36.26 | $36.26 | 851,168 |
| 2018-04-26 | $35.25 | $37.62 | $35.00 | $37.39 | $37.39 | 2,301,269 |
| 2018-04-25 | $35.08 | $35.41 | $32.35 | $34.90 | $34.90 | 1,595,244 |
| 2018-04-24 | $36.75 | $37.17 | $34.58 | $34.77 | $34.77 | 984,791 |
| 2018-04-23 | $37.94 | $38.00 | $36.10 | $36.75 | $36.75 | 592,642 |
| 2018-04-20 | $37.57 | $38.25 | $37.09 | $37.77 | $37.77 | 609,269 |
| 2018-04-19 | $38.37 | $38.74 | $37.80 | $37.82 | $37.82 | 941,258 |
| 2018-04-18 | $38.38 | $39.00 | $38.01 | $38.47 | $38.47 | 1,011,241 |
| 2018-04-17 | $39.02 | $39.34 | $37.88 | $38.35 | $38.35 | 3,646,515 |
| 2018-04-16 | $39.95 | $39.97 | $38.12 | $39.46 | $39.46 | 641,945 |
| 2018-04-13 | $40.12 | $40.61 | $39.56 | $39.66 | $39.66 | 409,526 |
| 2018-04-12 | $40.73 | $41.54 | $39.39 | $40.21 | $40.21 | 493,001 |
| 2018-04-11 | $40.93 | $42.20 | $40.53 | $40.69 | $40.69 | 347,829 |
| 2018-04-10 | $40.32 | $41.26 | $40.16 | $40.57 | $40.57 | 402,723 |
| 2018-04-09 | $41.11 | $42.18 | $40.00 | $40.08 | $40.08 | 433,197 |
| 2018-04-06 | $42.76 | $43.17 | $40.57 | $40.77 | $40.77 | 293,534 |
| 2018-04-05 | $42.91 | $43.86 | $41.94 | $43.00 | $43.00 | 347,230 |
| 2018-04-04 | $42.04 | $42.56 | $41.18 | $42.44 | $42.44 | 329,410 |
| 2018-04-03 | $44.86 | $45.94 | $42.12 | $42.79 | $42.79 | 731,009 |
| 2018-04-02 | $43.01 | $44.25 | $42.56 | $44.20 | $44.20 | 722,553 |
| 2018-03-29 | $41.83 | $43.72 | $41.83 | $43.40 | $43.40 | 610,707 |
| 2018-03-28 | $42.50 | $42.83 | $40.32 | $41.71 | $41.71 | 675,958 |
| 2018-03-27 | $44.90 | $46.26 | $40.68 | $41.94 | $41.94 | 1,420,895 |
| 2018-03-26 | $39.91 | $45.09 | $39.83 | $44.80 | $44.80 | 1,131,987 |
| 2018-03-23 | $40.25 | $40.86 | $38.31 | $38.72 | $38.72 | 962,408 |
| 2018-03-22 | $40.12 | $41.50 | $39.80 | $40.20 | $40.20 | 688,372 |
| 2018-03-21 | $40.27 | $40.84 | $39.47 | $40.12 | $40.12 | 626,031 |
| 2018-03-20 | $39.45 | $40.53 | $38.93 | $39.98 | $39.98 | 658,208 |
| 2018-03-19 | $39.66 | $40.01 | $38.75 | $39.62 | $39.62 | 541,072 |
| 2018-03-16 | $39.73 | $40.19 | $38.06 | $39.28 | $39.28 | 777,390 |
| 2018-03-15 | $41.18 | $41.18 | $39.40 | $39.73 | $39.73 | 508,166 |
| 2018-03-14 | $40.50 | $41.50 | $37.90 | $40.67 | $40.67 | 1,291,346 |
| 2018-03-13 | $39.65 | $40.50 | $36.51 | $37.86 | $37.86 | 943,340 |
| 2018-03-12 | $38.14 | $40.67 | $37.51 | $39.50 | $39.50 | 594,072 |
| 2018-03-09 | $39.55 | $41.21 | $36.25 | $37.79 | $37.79 | 897,168 |
| 2018-03-08 | $38.20 | $39.92 | $38.12 | $38.56 | $38.56 | 694,664 |
| 2018-03-07 | $34.35 | $38.36 | $33.75 | $38.02 | $38.02 | 788,185 |
| 2018-03-06 | $36.64 | $36.64 | $33.88 | $34.52 | $34.52 | 650,527 |
| 2018-03-05 | $35.99 | $37.33 | $35.03 | $36.01 | $36.01 | 875,694 |
| 2018-03-02 | $33.01 | $36.35 | $33.01 | $35.25 | $35.25 | 690,400 |
| 2018-03-01 | $33.10 | $35.00 | $32.89 | $32.94 | $32.94 | 756,316 |
| 2018-02-28 | $31.50 | $32.75 | $30.40 | $32.21 | $32.21 | 548,442 |
| 2018-02-27 | $30.95 | $31.50 | $30.36 | $31.40 | $31.40 | 195,100 |
| 2018-02-26 | $31.65 | $31.65 | $30.71 | $30.87 | $30.87 | 153,264 |
| 2018-02-23 | $30.36 | $31.64 | $30.00 | $31.62 | $31.62 | 149,311 |
| 2018-02-22 | $31.11 | $31.50 | $30.03 | $30.08 | $30.08 | 151,578 |
| 2018-02-21 | $30.22 | $31.88 | $30.22 | $31.05 | $31.05 | 167,304 |
| 2018-02-20 | $29.95 | $30.49 | $29.85 | $30.27 | $30.27 | 82,430 |
| 2018-02-16 | $29.90 | $30.48 | $29.57 | $29.96 | $29.96 | 116,071 |
| 2018-02-15 | $30.45 | $30.63 | $29.33 | $29.89 | $29.89 | 151,777 |
| 2018-02-14 | $28.88 | $30.88 | $28.46 | $30.13 | $30.13 | 422,640 |
| 2018-02-13 | $27.10 | $28.16 | $27.10 | $28.15 | $28.15 | 88,699 |
| 2018-02-12 | $26.59 | $27.50 | $25.93 | $27.16 | $27.16 | 98,148 |
| 2018-02-09 | $26.64 | $26.90 | $25.54 | $26.40 | $26.40 | 175,916 |
| 2018-02-08 | $26.40 | $27.02 | $26.23 | $26.50 | $26.50 | 150,174 |
| 2018-02-07 | $25.70 | $26.47 | $25.37 | $26.39 | $26.39 | 74,505 |
| 2018-02-06 | $25.62 | $26.03 | $25.16 | $25.78 | $25.78 | 76,922 |
| 2018-02-05 | $26.00 | $27.02 | $25.56 | $25.88 | $25.88 | 179,795 |
| 2018-02-02 | $27.29 | $27.48 | $26.41 | $26.52 | $26.52 | 169,239 |
| 2018-02-01 | $26.74 | $27.80 | $26.65 | $27.45 | $27.45 | 149,132 |
| 2018-01-31 | $27.99 | $28.00 | $26.78 | $27.11 | $27.11 | 234,485 |
| 2018-01-30 | $27.55 | $27.94 | $27.20 | $27.83 | $27.83 | 196,843 |
| 2018-01-29 | $28.21 | $28.44 | $27.51 | $27.68 | $27.68 | 127,156 |
| 2018-01-26 | $28.08 | $28.37 | $27.57 | $28.19 | $28.19 | 143,618 |
| 2018-01-25 | $28.17 | $28.46 | $27.75 | $28.01 | $28.01 | 89,648 |
| 2018-01-24 | $29.00 | $29.00 | $27.56 | $28.17 | $28.17 | 277,391 |
| 2018-01-23 | $28.68 | $29.14 | $28.58 | $28.83 | $28.83 | 87,461 |
| 2018-01-22 | $29.13 | $29.40 | $28.34 | $28.81 | $28.81 | 131,041 |
| 2018-01-19 | $28.86 | $29.49 | $28.61 | $29.12 | $29.12 | 224,015 |
| 2018-01-18 | $29.47 | $29.64 | $28.84 | $29.08 | $29.08 | 107,970 |
| 2018-01-17 | $29.20 | $29.59 | $29.20 | $29.53 | $29.53 | 160,489 |
| 2018-01-16 | $29.46 | $29.87 | $28.97 | $29.06 | $29.06 | 169,503 |
| 2018-01-12 | $29.50 | $29.95 | $28.75 | $29.28 | $29.28 | 108,490 |
| 2018-01-11 | $28.81 | $29.86 | $28.80 | $29.61 | $29.61 | 219,045 |
| 2018-01-10 | $28.70 | $28.99 | $28.20 | $28.87 | $28.87 | 162,432 |
| 2018-01-09 | $28.87 | $28.92 | $28.54 | $28.79 | $28.79 | 88,401 |
| 2018-01-08 | $29.09 | $29.09 | $28.21 | $28.81 | $28.81 | 205,441 |
| 2018-01-05 | $29.09 | $29.14 | $28.59 | $29.05 | $29.05 | 205,632 |
| 2018-01-04 | $29.29 | $29.49 | $28.90 | $29.05 | $29.05 | 198,884 |
| 2018-01-03 | $29.31 | $29.42 | $28.94 | $29.15 | $29.15 | 256,707 |
| 2018-01-02 | $29.93 | $30.08 | $28.86 | $29.25 | $29.25 | 231,621 |
| 2017-12-29 | $30.35 | $30.39 | $29.52 | $29.68 | $29.68 | 324,587 |
| 2017-12-28 | $28.97 | $30.49 | $28.53 | $30.24 | $30.24 | 482,542 |
| 2017-12-27 | $28.86 | $29.46 | $28.76 | $29.10 | $29.10 | 190,580 |
| 2017-12-26 | $28.42 | $29.06 | $28.42 | $28.80 | $28.80 | 84,003 |
| 2017-12-22 | $28.56 | $29.29 | $28.03 | $28.45 | $28.45 | 182,883 |
| 2017-12-21 | $29.61 | $29.61 | $28.50 | $28.68 | $28.68 | 162,558 |
| 2017-12-20 | $28.29 | $29.98 | $27.94 | $29.50 | $29.50 | 410,667 |
| 2017-12-19 | $28.26 | $28.49 | $27.53 | $28.05 | $28.05 | 203,649 |
| 2017-12-18 | $29.50 | $29.50 | $28.11 | $28.30 | $28.30 | 276,485 |
| 2017-12-15 | $28.28 | $29.69 | $27.05 | $29.42 | $29.42 | 795,498 |
| 2017-12-14 | $27.53 | $28.60 | $27.15 | $28.13 | $28.13 | 401,145 |
| 2017-12-13 | $27.49 | $28.89 | $26.36 | $27.35 | $27.35 | 710,071 |
| 2017-12-12 | $27.15 | $29.10 | $26.57 | $29.00 | $29.00 | 1,164,681 |
| 2017-12-11 | $25.77 | $27.00 | $24.62 | $26.86 | $26.86 | 706,957 |
| 2017-12-08 | $26.77 | $26.91 | $25.62 | $25.76 | $25.76 | 295,793 |
| 2017-12-07 | $26.89 | $27.49 | $26.53 | $26.62 | $26.62 | 244,095 |
| 2017-12-06 | $26.00 | $27.10 | $25.69 | $26.87 | $26.87 | 400,126 |
| 2017-12-05 | $27.31 | $27.31 | $25.86 | $26.15 | $26.15 | 392,924 |
| 2017-12-04 | $28.12 | $28.25 | $27.26 | $27.36 | $27.36 | 170,640 |
| 2017-12-01 | $28.53 | $28.60 | $27.52 | $27.80 | $27.80 | 229,235 |
| 2017-11-30 | $28.80 | $29.03 | $28.41 | $28.53 | $28.53 | 198,117 |
| 2017-11-29 | $29.39 | $29.57 | $28.50 | $28.71 | $28.71 | 679,707 |
| 2017-11-28 | $29.81 | $30.00 | $29.51 | $29.55 | $29.55 | 149,680 |
| 2017-11-27 | $29.95 | $29.95 | $29.07 | $29.69 | $29.69 | 171,398 |
| 2017-11-24 | $29.31 | $29.99 | $29.25 | $29.92 | $29.92 | 81,203 |
| 2017-11-22 | $29.39 | $29.56 | $29.20 | $29.28 | $29.28 | 225,395 |
| 2017-11-21 | $29.25 | $29.49 | $29.01 | $29.21 | $29.21 | 242,299 |
| 2017-11-20 | $29.87 | $29.93 | $29.08 | $29.26 | $29.26 | 292,392 |
| 2017-11-17 | $29.98 | $30.13 | $29.59 | $29.83 | $29.83 | 89,786 |
| 2017-11-16 | $29.69 | $30.32 | $29.69 | $29.87 | $29.87 | 140,668 |
| 2017-11-15 | $29.76 | $30.11 | $29.57 | $29.63 | $29.63 | 176,092 |
| 2017-11-14 | $30.68 | $30.70 | $29.70 | $29.88 | $29.88 | 124,368 |
| 2017-11-13 | $29.65 | $31.11 | $29.30 | $30.68 | $30.68 | 296,352 |
| 2017-11-10 | $29.16 | $30.26 | $29.16 | $30.20 | $30.20 | 137,450 |
| 2017-11-09 | $29.70 | $29.90 | $29.01 | $29.22 | $29.22 | 203,720 |
| 2017-11-08 | $29.69 | $29.99 | $29.41 | $29.88 | $29.88 | 241,265 |
| 2017-11-07 | $30.61 | $30.89 | $29.71 | $29.81 | $29.81 | 279,004 |
| 2017-11-06 | $29.63 | $30.72 | $29.36 | $30.61 | $30.61 | 304,774 |
| 2017-11-03 | $29.89 | $30.17 | $29.35 | $29.63 | $29.63 | 229,235 |
| 2017-11-02 | $29.72 | $30.46 | $29.66 | $29.95 | $29.95 | 313,443 |
| 2017-11-01 | $30.37 | $30.57 | $29.70 | $29.80 | $29.80 | 432,016 |
| 2017-10-31 | $29.80 | $30.68 | $29.80 | $30.48 | $30.48 | 318,134 |
| 2017-10-30 | $30.69 | $30.69 | $29.59 | $29.85 | $29.85 | 727,811 |
| 2017-10-27 | $31.01 | $31.29 | $30.00 | $30.89 | $30.89 | 549,507 |
| 2017-10-26 | $31.68 | $31.73 | $30.73 | $31.10 | $31.10 | 605,260 |
| 2017-10-25 | $30.50 | $31.10 | $29.88 | $31.00 | $31.00 | 1,219,442 |
| 2017-10-24 | $30.46 | $30.92 | $30.44 | $30.57 | $30.57 | 420,725 |
| 2017-10-23 | $30.51 | $31.33 | $30.19 | $30.50 | $30.50 | 749,397 |
| 2017-10-20 | $33.37 | $33.37 | $30.10 | $30.68 | $30.68 | 2,358,653 |
| 2017-10-19 | $33.00 | $34.00 | $29.10 | $32.07 | $32.07 | 11,508,466 |
MongoDB Inc - Class A (MDB) News Headlines
.jpg)
Code testing startup Antithesis raises seed funding at $215 mln valuation
None
reuters.com Feb. 13, 2024.jpg)
Playing the sell-off: A bearish trade on an over-extended Nasdaq stock
The Nasdaq's rally so far this year may have created unsustainable valuations for many technology stocks, raising the possibility of a near-term corr…
cnbc.com Feb. 13, 2024
Recent MongoDB Inc - Class A (MDB) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to MongoDB Inc - Class A (MDB) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |