Monday.Com Ltd (MNDY) Exchange: NASDAQ
Data as of June 27, 2025
$297.49 ($4.30) 1.47%
Monday.Com Ltd - Daily Information
Click for more stock information on Monday.Com Ltd.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $295.55 |
| Previous Close | $297.49 |
| High | $298.30 |
| Low | $289.79 |
| Adjusted Open | $295.55 |
| Previous Adjusted Close | $297.49 |
| Adjusted High | $298.30 |
| Adjusted Low | $289.79 |
About Monday.Com Ltd (MNDY)
Monday.com Ltd (MNDY) is a software development company that provides collaborative tools for teams to easily manage projects, processes, and operations. Founded in 2012 by CEO Roy Mann, Monday.com has grown from a team of four to more than 500 employees in thirteen offices across five continents. The companyâs software provides businesses with automated workflows, easy to use project-tracking tools, real-time collaboration, and dashboards to help teams manage multiple aspects of work. Monday.com has been the recipient of numerous awards, including the NASDAQ Tech Leader Award in 2018, and was listed on the Fortune 500 list of the Worldâs Most Innovative Companies. The company is funded by various investors and has raised over $585 million in funding since its inception.
Invest in Monday.Com Ltd (MNDY)
Historical Stock Data for Monday.Com Ltd (MNDY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $295.55 | $298.30 | $289.79 | $297.49 | $297.49 | 768,595 |
| 2025-05-29 | $302.35 | $302.35 | $291.26 | $293.19 | $293.19 | 461,435 |
| 2025-05-28 | $300.00 | $302.21 | $297.00 | $297.20 | $297.20 | 372,741 |
| 2025-05-27 | $293.05 | $300.05 | $290.93 | $299.11 | $299.11 | 409,007 |
| 2025-05-23 | $284.00 | $290.96 | $281.22 | $288.60 | $288.60 | 283,662 |
| 2025-05-22 | $290.41 | $294.96 | $287.00 | $289.69 | $289.69 | 412,770 |
| 2025-05-21 | $298.65 | $303.00 | $290.85 | $291.90 | $291.90 | 611,369 |
| 2025-05-20 | $291.03 | $302.33 | $287.27 | $302.07 | $302.07 | 696,074 |
| 2025-05-19 | $286.17 | $295.38 | $286.02 | $290.10 | $290.10 | 498,516 |
| 2025-05-16 | $293.47 | $300.99 | $292.47 | $293.13 | $293.13 | 480,775 |
| 2025-05-15 | $290.55 | $295.99 | $286.65 | $292.97 | $292.97 | 609,678 |
| 2025-05-14 | $293.49 | $301.82 | $288.57 | $292.83 | $292.83 | 791,365 |
| 2025-05-13 | $278.63 | $298.72 | $278.00 | $290.49 | $290.49 | 1,238,427 |
| 2025-05-12 | $287.75 | $290.00 | $270.25 | $279.17 | $279.17 | 2,064,359 |
| 2025-05-09 | $282.71 | $282.99 | $270.07 | $278.24 | $278.24 | 1,298,197 |
| 2025-05-08 | $279.80 | $284.28 | $276.19 | $281.69 | $281.69 | 531,318 |
| 2025-05-07 | $275.45 | $277.15 | $271.29 | $276.27 | $276.27 | 564,705 |
| 2025-05-06 | $270.00 | $279.15 | $266.11 | $275.60 | $275.60 | 350,654 |
| 2025-05-05 | $272.98 | $280.57 | $272.98 | $273.31 | $273.31 | 370,367 |
| 2025-05-02 | $282.27 | $282.27 | $272.75 | $279.12 | $279.12 | 553,839 |
| 2025-05-01 | $283.71 | $283.84 | $276.56 | $277.13 | $277.13 | 725,787 |
| 2025-04-30 | $271.01 | $281.83 | $262.33 | $280.99 | $280.99 | 420,799 |
| 2025-04-29 | $274.39 | $277.63 | $272.00 | $276.30 | $276.30 | 388,947 |
| 2025-04-28 | $274.60 | $278.00 | $265.33 | $274.56 | $274.56 | 613,746 |
| 2025-04-25 | $265.60 | $276.15 | $264.00 | $274.00 | $274.00 | 624,470 |
| 2025-04-24 | $254.61 | $266.82 | $253.75 | $265.68 | $265.68 | 760,217 |
| 2025-04-23 | $249.87 | $260.28 | $246.25 | $247.99 | $247.99 | 715,072 |
| 2025-04-22 | $235.38 | $238.78 | $230.94 | $237.67 | $237.67 | 351,500 |
| 2025-04-21 | $244.99 | $246.57 | $228.60 | $229.03 | $229.03 | 431,288 |
| 2025-04-17 | $245.80 | $252.41 | $239.59 | $246.28 | $246.28 | 551,683 |
| 2025-04-16 | $245.27 | $253.23 | $240.53 | $250.34 | $250.34 | 574,360 |
| 2025-04-15 | $244.85 | $253.85 | $244.85 | $251.10 | $251.10 | 573,357 |
| 2025-04-14 | $250.10 | $251.57 | $237.24 | $245.80 | $245.80 | 716,975 |
| 2025-04-11 | $241.49 | $244.32 | $228.78 | $240.81 | $240.81 | 944,737 |
| 2025-04-10 | $243.00 | $249.83 | $234.81 | $243.65 | $243.65 | 1,242,497 |
| 2025-04-09 | $217.59 | $261.17 | $217.59 | $252.00 | $252.00 | 1,278,100 |
| 2025-04-08 | $231.41 | $238.88 | $211.01 | $218.32 | $218.32 | 929,225 |
| 2025-04-07 | $202.66 | $230.67 | $202.01 | $221.01 | $221.01 | 1,347,325 |
| 2025-04-04 | $222.73 | $223.57 | $204.54 | $217.77 | $217.77 | 1,708,733 |
| 2025-04-03 | $251.00 | $253.36 | $233.34 | $233.63 | $233.63 | 1,347,036 |
| 2025-04-02 | $251.00 | $269.82 | $251.00 | $266.60 | $266.60 | 644,566 |
| 2025-04-01 | $243.87 | $263.80 | $240.73 | $262.18 | $262.18 | 1,361,481 |
| 2025-03-31 | $236.51 | $245.33 | $230.66 | $243.16 | $243.16 | 680,059 |
| 2025-03-28 | $255.05 | $255.45 | $244.30 | $247.01 | $247.01 | 618,355 |
| 2025-03-27 | $260.37 | $260.37 | $252.24 | $255.68 | $255.68 | 719,378 |
| 2025-03-26 | $276.93 | $276.93 | $260.98 | $264.47 | $264.47 | 599,414 |
| 2025-03-25 | $276.96 | $281.86 | $275.05 | $277.35 | $277.35 | 352,155 |
| 2025-03-24 | $271.76 | $280.31 | $271.51 | $276.52 | $276.52 | 765,671 |
| 2025-03-21 | $258.48 | $268.38 | $257.96 | $265.45 | $265.45 | 580,785 |
| 2025-03-20 | $260.70 | $268.52 | $260.00 | $264.56 | $264.56 | 381,871 |
| 2025-03-19 | $260.75 | $265.48 | $256.87 | $262.68 | $262.68 | 680,767 |
| 2025-03-18 | $260.35 | $264.40 | $256.06 | $257.23 | $257.23 | 809,631 |
| 2025-03-17 | $264.04 | $269.48 | $260.00 | $265.73 | $265.73 | 767,620 |
| 2025-03-14 | $246.37 | $258.65 | $246.37 | $255.87 | $255.87 | 909,032 |
| 2025-03-13 | $247.57 | $250.06 | $232.00 | $242.37 | $242.37 | 1,251,108 |
| 2025-03-12 | $247.32 | $257.00 | $244.34 | $250.00 | $250.00 | 1,373,176 |
| 2025-03-11 | $235.00 | $242.97 | $232.85 | $242.82 | $242.82 | 1,357,194 |
| 2025-03-10 | $243.04 | $243.83 | $226.26 | $233.06 | $233.06 | 1,640,330 |
| 2025-03-07 | $254.60 | $257.02 | $235.68 | $252.26 | $252.26 | 1,465,954 |
| 2025-03-06 | $274.04 | $274.60 | $254.00 | $254.00 | $254.00 | 956,111 |
| 2025-03-05 | $275.69 | $281.90 | $272.03 | $280.20 | $280.20 | 458,632 |
| 2025-03-04 | $268.63 | $284.28 | $264.60 | $276.53 | $276.53 | 670,962 |
| 2025-03-03 | $300.38 | $303.34 | $277.62 | $278.37 | $278.37 | 708,738 |
| 2025-02-28 | $293.73 | $297.30 | $288.00 | $296.77 | $296.77 | 666,089 |
| 2025-02-27 | $312.80 | $312.82 | $295.43 | $296.55 | $296.55 | 504,095 |
| 2025-02-26 | $300.99 | $309.26 | $298.63 | $306.04 | $306.04 | 841,463 |
| 2025-02-25 | $296.63 | $298.61 | $287.05 | $297.33 | $297.33 | 828,879 |
| 2025-02-24 | $300.45 | $301.67 | $288.00 | $298.10 | $298.10 | 846,120 |
| 2025-02-21 | $308.35 | $313.66 | $300.36 | $300.65 | $300.65 | 871,845 |
| 2025-02-20 | $307.51 | $308.53 | $294.50 | $308.01 | $308.01 | 1,441,999 |
| 2025-02-19 | $319.04 | $320.69 | $307.17 | $308.27 | $308.27 | 797,035 |
| 2025-02-18 | $316.00 | $323.72 | $310.83 | $322.03 | $322.03 | 750,004 |
| 2025-02-14 | $320.48 | $320.49 | $312.44 | $318.50 | $318.50 | 508,577 |
| 2025-02-13 | $322.43 | $328.45 | $316.80 | $320.33 | $320.33 | 737,201 |
| 2025-02-12 | $318.48 | $332.90 | $316.65 | $317.73 | $317.73 | 1,483,490 |
| 2025-02-11 | $326.58 | $334.90 | $320.12 | $327.92 | $327.92 | 2,286,588 |
| 2025-02-10 | $315.11 | $342.64 | $295.47 | $326.58 | $326.58 | 6,396,473 |
| 2025-02-07 | $266.00 | $267.77 | $252.69 | $258.24 | $258.24 | 1,574,402 |
| 2025-02-06 | $257.51 | $265.63 | $257.51 | $265.33 | $265.33 | 744,352 |
| 2025-02-05 | $257.25 | $263.50 | $254.21 | $259.49 | $259.49 | 690,072 |
| 2025-02-04 | $246.98 | $257.50 | $246.98 | $254.18 | $254.18 | 612,160 |
| 2025-02-03 | $249.01 | $252.60 | $242.43 | $248.33 | $248.33 | 857,688 |
| 2025-01-31 | $248.36 | $261.65 | $247.96 | $255.46 | $255.46 | 1,203,906 |
| 2025-01-30 | $248.71 | $250.31 | $237.72 | $241.86 | $241.86 | 1,072,547 |
| 2025-01-29 | $267.00 | $267.00 | $247.80 | $250.00 | $250.00 | 1,144,802 |
| 2025-01-28 | $245.07 | $265.23 | $243.78 | $264.92 | $264.92 | 1,103,610 |
| 2025-01-27 | $242.36 | $256.50 | $242.30 | $245.97 | $245.97 | 754,669 |
| 2025-01-24 | $251.44 | $254.36 | $247.59 | $248.13 | $248.13 | 649,485 |
| 2025-01-23 | $251.42 | $252.42 | $242.35 | $248.90 | $248.90 | 638,033 |
| 2025-01-22 | $252.04 | $256.59 | $250.52 | $253.75 | $253.75 | 1,030,234 |
| 2025-01-21 | $245.68 | $249.02 | $242.76 | $247.46 | $247.46 | 897,647 |
| 2025-01-17 | $244.35 | $247.21 | $238.88 | $242.05 | $242.05 | 753,976 |
| 2025-01-16 | $241.65 | $245.88 | $234.76 | $240.61 | $240.61 | 1,296,232 |
| 2025-01-15 | $228.79 | $236.19 | $228.53 | $234.15 | $234.15 | 1,206,765 |
| 2025-01-14 | $216.23 | $224.88 | $216.18 | $220.16 | $220.16 | 942,311 |
| 2025-01-13 | $213.29 | $217.35 | $210.57 | $213.00 | $213.00 | 1,354,957 |
| 2025-01-10 | $222.68 | $224.99 | $215.17 | $218.47 | $218.47 | 1,428,585 |
| 2025-01-08 | $225.11 | $228.98 | $223.71 | $227.38 | $227.38 | 480,164 |
| 2025-01-07 | $237.00 | $238.30 | $223.51 | $225.36 | $225.36 | 1,206,013 |
| 2025-01-06 | $237.80 | $241.64 | $233.96 | $237.00 | $237.00 | 783,420 |
| 2025-01-03 | $233.98 | $238.92 | $233.41 | $235.25 | $235.25 | 831,342 |
| 2025-01-02 | $238.00 | $240.00 | $230.87 | $231.04 | $231.04 | 721,818 |
| 2024-12-31 | $235.87 | $237.65 | $231.25 | $235.44 | $235.44 | 660,458 |
| 2024-12-30 | $229.05 | $237.72 | $229.05 | $235.29 | $235.29 | 683,735 |
| 2024-12-27 | $234.14 | $234.14 | $228.52 | $233.22 | $233.22 | 437,984 |
| 2024-12-26 | $232.55 | $237.51 | $231.21 | $235.22 | $235.22 | 311,478 |
| 2024-12-24 | $232.33 | $235.06 | $230.30 | $234.80 | $234.80 | 298,008 |
| 2024-12-23 | $244.00 | $244.28 | $229.50 | $231.85 | $231.85 | 972,523 |
| 2024-12-20 | $217.67 | $246.00 | $213.70 | $242.49 | $242.49 | 2,237,888 |
| 2024-12-19 | $234.71 | $235.31 | $221.61 | $224.69 | $224.69 | 1,876,899 |
| 2024-12-18 | $250.38 | $250.89 | $230.59 | $231.99 | $231.99 | 2,972,910 |
| 2024-12-17 | $272.50 | $274.42 | $251.46 | $251.80 | $251.80 | 2,161,463 |
| 2024-12-16 | $273.26 | $276.60 | $266.42 | $273.33 | $273.33 | 903,502 |
| 2024-12-13 | $277.84 | $280.92 | $272.00 | $273.08 | $273.08 | 488,853 |
| 2024-12-12 | $276.52 | $286.85 | $276.27 | $282.04 | $282.04 | 415,296 |
| 2024-12-11 | $284.51 | $284.52 | $276.51 | $278.03 | $278.03 | 623,002 |
| 2024-12-10 | $287.68 | $289.98 | $272.25 | $276.43 | $276.43 | 863,036 |
| 2024-12-09 | $299.50 | $302.77 | $288.25 | $290.19 | $290.19 | 548,850 |
| 2024-12-06 | $290.76 | $302.00 | $290.02 | $297.07 | $297.07 | 688,146 |
| 2024-12-05 | $295.99 | $295.99 | $283.71 | $285.02 | $285.02 | 572,491 |
| 2024-12-04 | $282.01 | $295.00 | $265.00 | $292.80 | $292.80 | 1,078,263 |
| 2024-12-03 | $274.87 | $283.68 | $273.74 | $280.80 | $280.80 | 508,865 |
| 2024-12-02 | $285.00 | $285.99 | $274.27 | $274.70 | $274.70 | 758,618 |
| 2024-11-29 | $286.95 | $289.06 | $284.54 | $285.36 | $285.36 | 250,222 |
| 2024-11-27 | $291.66 | $292.00 | $279.79 | $286.95 | $286.95 | 654,881 |
| 2024-11-26 | $296.89 | $302.29 | $292.43 | $293.00 | $293.00 | 666,230 |
| 2024-11-25 | $291.88 | $298.22 | $289.94 | $296.10 | $296.10 | 1,043,955 |
| 2024-11-22 | $278.03 | $293.25 | $278.03 | $284.59 | $284.59 | 1,301,353 |
| 2024-11-21 | $263.27 | $278.20 | $263.27 | $276.26 | $276.26 | 1,191,939 |
| 2024-11-20 | $257.70 | $261.71 | $255.50 | $260.15 | $260.15 | 438,304 |
| 2024-11-19 | $253.50 | $258.52 | $252.50 | $257.02 | $257.02 | 841,846 |
| 2024-11-18 | $259.82 | $265.91 | $254.05 | $255.46 | $255.46 | 1,099,820 |
| 2024-11-15 | $264.41 | $267.00 | $257.75 | $262.89 | $262.89 | 855,574 |
| 2024-11-14 | $270.00 | $270.34 | $260.38 | $268.90 | $268.90 | 1,035,712 |
| 2024-11-13 | $261.50 | $275.51 | $257.08 | $269.16 | $269.16 | 1,854,834 |
| 2024-11-12 | $275.00 | $283.56 | $260.59 | $260.59 | $260.59 | 2,127,154 |
| 2024-11-11 | $269.00 | $280.00 | $256.01 | $275.21 | $275.21 | 4,011,515 |
| 2024-11-08 | $318.00 | $324.99 | $312.00 | $324.31 | $324.31 | 816,538 |
| 2024-11-07 | $316.03 | $322.41 | $312.79 | $318.56 | $318.56 | 753,813 |
| 2024-11-06 | $307.81 | $316.39 | $304.69 | $316.03 | $316.03 | 476,882 |
| 2024-11-05 | $296.56 | $299.98 | $295.12 | $296.95 | $296.95 | 644,956 |
| 2024-11-04 | $297.31 | $300.40 | $294.68 | $295.78 | $295.78 | 496,745 |
| 2024-11-01 | $295.49 | $300.89 | $283.63 | $299.55 | $299.55 | 567,019 |
| 2024-10-31 | $299.88 | $299.90 | $291.65 | $293.87 | $293.87 | 464,302 |
| 2024-10-30 | $303.75 | $304.34 | $298.48 | $300.23 | $300.23 | 207,542 |
| 2024-10-29 | $296.50 | $306.80 | $294.64 | $302.50 | $302.50 | 385,437 |
| 2024-10-28 | $300.00 | $302.17 | $293.59 | $297.35 | $297.35 | 318,110 |
| 2024-10-25 | $300.00 | $302.57 | $296.77 | $299.61 | $299.61 | 642,078 |
| 2024-10-24 | $285.92 | $297.27 | $284.74 | $297.27 | $297.27 | 508,043 |
| 2024-10-23 | $289.38 | $289.38 | $282.07 | $282.52 | $282.52 | 319,671 |
| 2024-10-22 | $289.00 | $290.17 | $287.48 | $289.38 | $289.38 | 285,109 |
| 2024-10-21 | $288.55 | $290.94 | $284.37 | $289.72 | $289.72 | 254,964 |
| 2024-10-18 | $290.52 | $290.52 | $286.11 | $287.31 | $287.31 | 150,427 |
| 2024-10-17 | $288.56 | $289.00 | $284.35 | $285.86 | $285.86 | 296,681 |
| 2024-10-16 | $287.05 | $287.05 | $279.15 | $284.31 | $284.31 | 208,473 |
| 2024-10-15 | $290.06 | $291.08 | $277.29 | $285.83 | $285.83 | 454,513 |
| 2024-10-14 | $291.89 | $293.88 | $288.08 | $291.73 | $291.73 | 310,058 |
| 2024-10-11 | $284.16 | $289.98 | $282.26 | $289.56 | $289.56 | 462,498 |
| 2024-10-10 | $280.00 | $285.84 | $278.63 | $282.61 | $282.61 | 486,897 |
| 2024-10-09 | $277.50 | $282.79 | $273.15 | $280.01 | $280.01 | 307,599 |
| 2024-10-08 | $274.06 | $278.99 | $274.06 | $277.14 | $277.14 | 264,628 |
| 2024-10-07 | $276.46 | $277.59 | $271.66 | $273.87 | $273.87 | 271,830 |
| 2024-10-04 | $280.34 | $281.25 | $276.09 | $277.59 | $277.59 | 400,891 |
| 2024-10-03 | $270.22 | $277.38 | $267.68 | $275.99 | $275.99 | 471,673 |
| 2024-10-02 | $267.99 | $272.90 | $265.18 | $271.34 | $271.34 | 246,095 |
| 2024-10-01 | $280.60 | $281.11 | $264.21 | $269.14 | $269.14 | 603,948 |
| 2024-09-30 | $270.00 | $278.00 | $268.43 | $277.77 | $277.77 | 539,655 |
| 2024-09-27 | $273.85 | $275.00 | $269.20 | $271.97 | $271.97 | 363,223 |
| 2024-09-26 | $284.07 | $285.00 | $270.16 | $273.09 | $273.09 | 427,949 |
| 2024-09-25 | $284.00 | $285.64 | $280.50 | $280.70 | $280.70 | 326,761 |
| 2024-09-24 | $279.48 | $284.08 | $276.33 | $281.64 | $281.64 | 372,841 |
| 2024-09-23 | $279.99 | $280.17 | $274.15 | $277.93 | $277.93 | 1,018,082 |
| 2024-09-20 | $273.15 | $281.26 | $273.15 | $280.17 | $280.17 | 525,577 |
| 2024-09-19 | $269.62 | $277.94 | $267.29 | $274.33 | $274.33 | 538,939 |
| 2024-09-18 | $258.05 | $263.20 | $254.33 | $261.17 | $261.17 | 317,454 |
| 2024-09-17 | $264.37 | $268.01 | $257.42 | $258.93 | $258.93 | 381,268 |
| 2024-09-16 | $257.00 | $263.97 | $256.18 | $263.13 | $263.13 | 339,157 |
| 2024-09-13 | $259.03 | $264.69 | $255.47 | $255.73 | $255.73 | 321,339 |
| 2024-09-12 | $251.97 | $260.03 | $251.01 | $258.99 | $258.99 | 386,527 |
| 2024-09-11 | $243.01 | $250.51 | $242.59 | $250.24 | $250.24 | 302,024 |
| 2024-09-10 | $247.11 | $247.46 | $242.96 | $243.33 | $243.33 | 196,593 |
| 2024-09-09 | $242.11 | $246.11 | $240.56 | $244.47 | $244.47 | 436,754 |
| 2024-09-06 | $250.38 | $252.56 | $240.65 | $241.08 | $241.08 | 311,899 |
| 2024-09-05 | $246.39 | $251.26 | $243.95 | $249.12 | $249.12 | 373,955 |
| 2024-09-04 | $246.25 | $251.93 | $244.71 | $247.84 | $247.84 | 345,763 |
| 2024-09-03 | $261.01 | $261.20 | $248.36 | $250.78 | $250.78 | 627,174 |
| 2024-08-30 | $263.50 | $266.59 | $259.78 | $265.89 | $265.89 | 338,805 |
| 2024-08-29 | $257.12 | $267.66 | $257.12 | $263.95 | $263.95 | 551,316 |
| 2024-08-28 | $258.40 | $260.15 | $253.70 | $256.17 | $256.17 | 321,099 |
| 2024-08-27 | $260.39 | $264.43 | $258.33 | $259.41 | $259.41 | 328,024 |
| 2024-08-26 | $263.74 | $266.14 | $260.96 | $263.36 | $263.36 | 260,630 |
| 2024-08-23 | $265.13 | $266.18 | $260.40 | $263.42 | $263.42 | 342,876 |
| 2024-08-22 | $266.49 | $270.78 | $261.53 | $262.34 | $262.34 | 334,337 |
| 2024-08-21 | $269.31 | $269.42 | $264.29 | $266.50 | $266.50 | 318,814 |
| 2024-08-20 | $269.63 | $272.77 | $263.44 | $268.69 | $268.69 | 488,327 |
| 2024-08-19 | $264.40 | $270.00 | $263.57 | $270.00 | $270.00 | 610,510 |
| 2024-08-16 | $259.39 | $263.79 | $253.51 | $263.38 | $263.38 | 564,859 |
| 2024-08-15 | $262.00 | $264.00 | $259.36 | $260.79 | $260.79 | 810,375 |
| 2024-08-14 | $260.00 | $264.00 | $256.14 | $259.36 | $259.36 | 830,872 |
| 2024-08-13 | $265.00 | $265.97 | $257.49 | $262.18 | $262.18 | 1,076,075 |
| 2024-08-12 | $248.44 | $260.58 | $240.30 | $259.05 | $259.05 | 2,843,487 |
| 2024-08-09 | $215.14 | $225.85 | $215.14 | $225.70 | $225.70 | 1,084,566 |
| 2024-08-08 | $211.18 | $218.80 | $210.20 | $215.89 | $215.89 | 748,103 |
| 2024-08-07 | $212.77 | $218.50 | $206.29 | $207.42 | $207.42 | 562,247 |
| 2024-08-06 | $207.40 | $211.63 | $204.31 | $208.74 | $208.74 | 630,706 |
| 2024-08-05 | $189.00 | $208.85 | $188.01 | $202.41 | $202.41 | 823,467 |
| 2024-08-02 | $208.65 | $209.35 | $198.80 | $203.61 | $203.61 | 723,407 |
| 2024-08-01 | $228.45 | $228.46 | $211.56 | $217.08 | $217.08 | 690,204 |
| 2024-07-31 | $232.66 | $234.58 | $228.53 | $229.81 | $229.81 | 464,974 |
| 2024-07-30 | $234.56 | $236.95 | $227.11 | $227.74 | $227.74 | 505,395 |
| 2024-07-29 | $239.98 | $240.75 | $233.06 | $233.65 | $233.65 | 253,445 |
| 2024-07-26 | $240.00 | $243.74 | $234.79 | $237.97 | $237.97 | 408,996 |
| 2024-07-25 | $230.01 | $240.01 | $224.74 | $236.10 | $236.10 | 445,970 |
| 2024-07-24 | $235.25 | $237.91 | $229.01 | $229.84 | $229.84 | 450,951 |
| 2024-07-23 | $233.30 | $238.52 | $232.89 | $236.49 | $236.49 | 278,753 |
| 2024-07-22 | $231.50 | $236.57 | $229.60 | $235.64 | $235.64 | 268,390 |
| 2024-07-19 | $226.81 | $231.65 | $224.94 | $228.65 | $228.65 | 235,028 |
| 2024-07-18 | $230.53 | $231.64 | $221.83 | $227.09 | $227.09 | 360,631 |
| 2024-07-17 | $233.14 | $234.97 | $228.20 | $230.28 | $230.28 | 428,306 |
| 2024-07-16 | $236.57 | $241.85 | $234.41 | $237.16 | $237.16 | 307,625 |
| 2024-07-15 | $233.00 | $239.87 | $231.37 | $236.53 | $236.53 | 542,148 |
| 2024-07-12 | $230.25 | $233.94 | $227.99 | $231.58 | $231.58 | 508,864 |
| 2024-07-11 | $235.37 | $240.92 | $230.52 | $231.33 | $231.33 | 583,043 |
| 2024-07-10 | $238.55 | $238.91 | $228.13 | $234.61 | $234.61 | 677,080 |
| 2024-07-09 | $250.55 | $250.55 | $236.76 | $237.74 | $237.74 | 470,050 |
| 2024-07-08 | $250.00 | $251.48 | $240.66 | $244.24 | $244.24 | 459,041 |
| 2024-07-05 | $243.15 | $249.10 | $242.37 | $248.98 | $248.98 | 396,141 |
| 2024-07-03 | $237.03 | $245.00 | $236.77 | $243.31 | $243.31 | 274,060 |
| 2024-07-02 | $237.90 | $240.32 | $235.95 | $237.03 | $237.03 | 423,496 |
| 2024-07-01 | $239.75 | $240.76 | $234.08 | $239.97 | $239.97 | 469,461 |
| 2024-06-28 | $238.64 | $243.36 | $237.00 | $240.76 | $240.76 | 577,561 |
| 2024-06-27 | $229.25 | $239.38 | $229.25 | $236.28 | $236.28 | 651,894 |
| 2024-06-26 | $227.78 | $231.33 | $224.37 | $229.52 | $229.52 | 760,972 |
| 2024-06-25 | $222.45 | $223.84 | $219.46 | $223.78 | $223.78 | 372,616 |
| 2024-06-24 | $219.66 | $222.93 | $217.40 | $221.68 | $221.68 | 425,899 |
| 2024-06-21 | $211.77 | $225.34 | $210.00 | $224.97 | $224.97 | 934,062 |
| 2024-06-20 | $224.19 | $224.34 | $215.08 | $217.70 | $217.70 | 651,936 |
| 2024-06-18 | $222.15 | $227.76 | $220.64 | $225.08 | $225.08 | 437,302 |
| 2024-06-17 | $225.65 | $226.18 | $220.86 | $222.34 | $222.34 | 323,943 |
| 2024-06-14 | $228.05 | $228.31 | $225.00 | $226.58 | $226.58 | 360,502 |
| 2024-06-13 | $232.01 | $232.90 | $227.41 | $228.14 | $228.14 | 565,333 |
| 2024-06-12 | $230.96 | $239.54 | $230.35 | $231.55 | $231.55 | 875,030 |
| 2024-06-11 | $224.94 | $228.74 | $222.56 | $228.61 | $228.61 | 519,132 |
| 2024-06-10 | $222.98 | $226.39 | $221.80 | $225.21 | $225.21 | 559,135 |
| 2024-06-07 | $222.87 | $225.30 | $219.34 | $223.24 | $223.24 | 533,594 |
| 2024-06-06 | $215.25 | $224.58 | $213.91 | $223.59 | $223.59 | 791,638 |
| 2024-06-05 | $217.00 | $218.97 | $213.26 | $216.08 | $216.08 | 688,746 |
| 2024-06-04 | $217.05 | $222.72 | $212.31 | $213.88 | $213.88 | 1,010,597 |
| 2024-06-03 | $226.79 | $227.99 | $213.84 | $216.00 | $216.00 | 1,087,762 |
| 2024-05-31 | $226.55 | $231.35 | $220.14 | $225.91 | $225.91 | 1,898,577 |
| 2024-05-30 | $235.00 | $235.00 | $222.59 | $224.40 | $224.40 | 1,189,418 |
| 2024-05-29 | $238.37 | $241.48 | $236.92 | $240.26 | $240.26 | 592,448 |
| 2024-05-28 | $243.79 | $247.99 | $240.32 | $240.54 | $240.54 | 999,181 |
| 2024-05-24 | $244.00 | $246.23 | $241.55 | $243.50 | $243.50 | 695,112 |
| 2024-05-23 | $249.00 | $249.00 | $243.53 | $244.72 | $244.72 | 1,023,781 |
| 2024-05-22 | $241.00 | $248.36 | $240.51 | $246.44 | $246.44 | 1,286,550 |
| 2024-05-21 | $228.17 | $244.16 | $225.07 | $241.45 | $241.45 | 1,543,970 |
| 2024-05-20 | $229.37 | $231.74 | $226.72 | $229.40 | $229.40 | 603,238 |
| 2024-05-17 | $227.17 | $231.32 | $225.03 | $228.83 | $228.83 | 938,752 |
| 2024-05-16 | $222.84 | $232.69 | $218.76 | $228.40 | $228.40 | 1,876,544 |
| 2024-05-15 | $217.77 | $226.43 | $215.22 | $220.72 | $220.72 | 4,464,302 |
| 2024-05-14 | $181.45 | $184.45 | $181.00 | $181.86 | $181.86 | 1,873,583 |
| 2024-05-13 | $181.66 | $184.70 | $180.66 | $181.28 | $181.28 | 1,221,599 |
| 2024-05-10 | $182.16 | $184.46 | $180.70 | $181.76 | $181.76 | 1,622,728 |
| 2024-05-09 | $184.40 | $185.68 | $180.94 | $181.00 | $181.00 | 1,038,483 |
| 2024-05-08 | $187.14 | $189.96 | $182.63 | $186.28 | $186.28 | 895,331 |
| 2024-05-07 | $192.04 | $193.33 | $189.83 | $190.37 | $190.37 | 466,874 |
| 2024-05-06 | $185.72 | $194.98 | $185.72 | $194.54 | $194.54 | 708,615 |
| 2024-05-03 | $191.47 | $191.47 | $184.10 | $185.48 | $185.48 | 486,254 |
| 2024-05-02 | $190.38 | $191.29 | $179.02 | $186.93 | $186.93 | 945,394 |
| 2024-05-01 | $187.29 | $192.94 | $183.26 | $189.95 | $189.95 | 1,001,772 |
| 2024-04-30 | $194.20 | $200.35 | $188.65 | $189.33 | $189.33 | 971,265 |
| 2024-04-29 | $191.35 | $193.43 | $189.33 | $192.80 | $192.80 | 583,291 |
| 2024-04-26 | $187.21 | $190.91 | $185.90 | $190.40 | $190.40 | 768,823 |
| 2024-04-25 | $181.86 | $185.91 | $180.51 | $185.20 | $185.20 | 359,466 |
| 2024-04-24 | $186.92 | $189.60 | $183.86 | $187.25 | $187.25 | 504,088 |
| 2024-04-23 | $183.10 | $188.52 | $181.68 | $184.79 | $184.79 | 812,204 |
| 2024-04-22 | $179.26 | $184.29 | $174.75 | $181.89 | $181.89 | 732,457 |
| 2024-04-19 | $185.57 | $185.57 | $177.33 | $178.07 | $178.07 | 845,885 |
| 2024-04-18 | $187.10 | $190.61 | $183.01 | $185.10 | $185.10 | 819,848 |
| 2024-04-17 | $187.92 | $188.80 | $183.67 | $184.76 | $184.76 | 352,219 |
| 2024-04-16 | $182.49 | $189.23 | $182.49 | $187.92 | $187.92 | 854,628 |
| 2024-04-15 | $193.61 | $195.17 | $183.93 | $184.25 | $184.25 | 762,911 |
| 2024-04-12 | $196.58 | $198.41 | $191.92 | $193.11 | $193.11 | 708,985 |
| 2024-04-11 | $200.92 | $202.31 | $197.52 | $200.19 | $200.19 | 800,837 |
| 2024-04-10 | $203.32 | $207.47 | $195.05 | $199.91 | $199.91 | 1,859,458 |
| 2024-04-09 | $219.68 | $219.68 | $213.04 | $215.75 | $215.75 | 613,137 |
| 2024-04-08 | $218.46 | $218.67 | $211.52 | $215.43 | $215.43 | 405,914 |
| 2024-04-05 | $213.35 | $217.61 | $211.52 | $217.00 | $217.00 | 658,647 |
| 2024-04-04 | $219.50 | $226.82 | $213.28 | $213.99 | $213.99 | 606,886 |
| 2024-04-03 | $212.98 | $219.19 | $212.98 | $215.39 | $215.39 | 297,589 |
| 2024-04-02 | $215.74 | $216.61 | $211.11 | $214.90 | $214.90 | 600,538 |
| 2024-04-01 | $223.81 | $225.54 | $216.14 | $221.00 | $221.00 | 662,317 |
| 2024-03-28 | $225.63 | $227.91 | $223.11 | $225.87 | $225.87 | 351,564 |
| 2024-03-27 | $230.86 | $231.38 | $223.36 | $226.85 | $226.85 | 505,763 |
| 2024-03-26 | $226.36 | $232.24 | $225.00 | $229.02 | $229.02 | 366,151 |
| 2024-03-25 | $231.12 | $231.12 | $225.14 | $225.15 | $225.15 | 347,344 |
| 2024-03-22 | $229.44 | $231.41 | $224.50 | $228.00 | $228.00 | 389,823 |
| 2024-03-21 | $235.00 | $239.00 | $228.95 | $229.25 | $229.25 | 697,452 |
| 2024-03-20 | $225.00 | $234.41 | $223.29 | $232.38 | $232.38 | 1,010,606 |
| 2024-03-19 | $219.70 | $223.97 | $214.94 | $223.18 | $223.18 | 444,466 |
| 2024-03-18 | $220.41 | $223.57 | $216.97 | $223.22 | $223.22 | 240,207 |
| 2024-03-15 | $215.62 | $218.11 | $213.28 | $217.00 | $217.00 | 906,483 |
| 2024-03-14 | $219.47 | $220.46 | $215.10 | $217.58 | $217.58 | 382,456 |
| 2024-03-13 | $221.28 | $224.20 | $219.20 | $219.44 | $219.44 | 427,276 |
| 2024-03-12 | $217.83 | $225.80 | $216.84 | $224.74 | $224.74 | 578,858 |
| 2024-03-11 | $217.62 | $220.58 | $216.02 | $217.10 | $217.10 | 498,909 |
| 2024-03-08 | $224.34 | $229.77 | $219.72 | $220.45 | $220.45 | 409,302 |
| 2024-03-07 | $228.62 | $228.62 | $222.30 | $226.73 | $226.73 | 434,605 |
| 2024-03-06 | $221.94 | $226.84 | $220.58 | $224.47 | $224.47 | 481,390 |
| 2024-03-05 | $227.94 | $230.50 | $215.17 | $218.27 | $218.27 | 872,784 |
| 2024-03-04 | $231.21 | $233.52 | $229.70 | $230.15 | $230.15 | 905,370 |
| 2024-03-01 | $226.49 | $229.52 | $218.87 | $228.92 | $228.92 | 1,000,754 |
| 2024-02-29 | $219.00 | $223.96 | $218.00 | $223.01 | $223.01 | 1,095,270 |
| 2024-02-28 | $218.63 | $220.74 | $213.75 | $217.42 | $217.42 | 749,594 |
| 2024-02-27 | $218.80 | $218.80 | $215.21 | $217.44 | $217.44 | 538,745 |
| 2024-02-26 | $213.90 | $218.79 | $207.68 | $216.00 | $216.00 | 1,857,337 |
| 2024-02-23 | $209.20 | $210.48 | $205.44 | $207.90 | $207.90 | 841,311 |
| 2024-02-22 | $213.99 | $217.56 | $207.16 | $207.61 | $207.61 | 1,147,536 |
| 2024-02-21 | $211.00 | $213.28 | $206.72 | $207.98 | $207.98 | 1,232,231 |
| 2024-02-20 | $224.45 | $224.70 | $214.50 | $217.32 | $217.32 | 1,227,289 |
| 2024-02-16 | $222.00 | $228.51 | $220.00 | $225.30 | $225.30 | 1,243,920 |
| 2024-02-15 | $220.33 | $222.28 | $216.05 | $222.16 | $222.16 | 1,115,857 |
| 2024-02-14 | $217.07 | $220.62 | $215.18 | $219.95 | $219.95 | 1,444,377 |
| 2024-02-13 | $205.63 | $222.01 | $205.50 | $215.11 | $215.11 | 2,170,058 |
| 2024-02-12 | $199.00 | $217.84 | $197.00 | $212.01 | $212.01 | 5,162,531 |
| 2024-02-09 | $231.58 | $239.22 | $229.36 | $235.92 | $235.92 | 2,290,838 |
| 2024-02-08 | $219.03 | $228.18 | $219.00 | $227.07 | $227.07 | 1,126,326 |
| 2024-02-07 | $218.82 | $220.74 | $216.40 | $217.96 | $217.96 | 712,388 |
| 2024-02-06 | $214.71 | $217.25 | $208.66 | $215.36 | $215.36 | 539,800 |
| 2024-02-05 | $214.05 | $217.22 | $207.35 | $211.94 | $211.94 | 415,677 |
| 2024-02-02 | $211.50 | $216.94 | $209.00 | $214.06 | $214.06 | 441,065 |
| 2024-02-01 | $211.92 | $212.25 | $201.65 | $211.12 | $211.12 | 490,435 |
| 2024-01-31 | $215.66 | $216.89 | $208.53 | $210.04 | $210.04 | 594,952 |
| 2024-01-30 | $219.30 | $219.30 | $216.69 | $218.08 | $218.08 | 468,201 |
| 2024-01-29 | $211.82 | $219.33 | $211.82 | $218.80 | $218.80 | 729,722 |
| 2024-01-26 | $205.31 | $210.14 | $205.00 | $208.63 | $208.63 | 575,805 |
| 2024-01-25 | $211.01 | $214.35 | $205.85 | $208.00 | $208.00 | 496,877 |
| 2024-01-24 | $218.33 | $218.97 | $209.19 | $209.71 | $209.71 | 709,034 |
| 2024-01-23 | $205.69 | $216.92 | $205.22 | $215.99 | $215.99 | 1,123,858 |
| 2024-01-22 | $200.00 | $209.77 | $199.00 | $202.94 | $202.94 | 969,760 |
| 2024-01-19 | $194.89 | $195.90 | $190.90 | $195.63 | $195.63 | 353,126 |
| 2024-01-18 | $194.38 | $196.40 | $188.26 | $193.04 | $193.04 | 497,663 |
| 2024-01-17 | $193.00 | $193.76 | $186.10 | $191.11 | $191.11 | 473,604 |
| 2024-01-16 | $189.44 | $195.45 | $187.12 | $195.19 | $195.19 | 509,656 |
| 2024-01-12 | $193.73 | $195.37 | $189.75 | $190.71 | $190.71 | 423,667 |
| 2024-01-11 | $194.48 | $197.39 | $188.50 | $193.19 | $193.19 | 480,650 |
| 2024-01-10 | $192.78 | $196.99 | $191.54 | $192.16 | $192.16 | 671,639 |
| 2024-01-09 | $183.39 | $193.14 | $182.43 | $192.05 | $192.05 | 1,152,420 |
| 2024-01-08 | $178.73 | $189.34 | $178.14 | $185.47 | $185.47 | 766,130 |
| 2024-01-05 | $177.73 | $181.18 | $175.97 | $176.79 | $176.79 | 753,864 |
| 2024-01-04 | $171.24 | $173.07 | $170.00 | $172.10 | $172.10 | 366,713 |
| 2024-01-03 | $173.50 | $179.73 | $171.42 | $171.92 | $171.92 | 581,586 |
| 2024-01-02 | $183.82 | $185.53 | $177.48 | $177.89 | $177.89 | 857,837 |
| 2023-12-29 | $191.29 | $193.70 | $187.00 | $187.81 | $187.81 | 216,027 |
| 2023-12-28 | $189.00 | $191.62 | $186.58 | $190.89 | $190.89 | 354,247 |
| 2023-12-27 | $190.00 | $192.69 | $189.14 | $189.49 | $189.49 | 244,024 |
| 2023-12-26 | $190.00 | $191.48 | $188.12 | $189.07 | $189.07 | 237,171 |
| 2023-12-22 | $189.00 | $190.86 | $186.01 | $189.46 | $189.46 | 534,882 |
| 2023-12-21 | $192.54 | $194.09 | $186.51 | $188.13 | $188.13 | 552,667 |
| 2023-12-20 | $189.92 | $196.78 | $189.33 | $189.71 | $189.71 | 776,710 |
| 2023-12-19 | $198.51 | $199.68 | $190.03 | $194.36 | $194.36 | 1,384,120 |
| 2023-12-18 | $189.15 | $198.10 | $188.85 | $197.03 | $197.03 | 991,719 |
| 2023-12-15 | $192.57 | $194.01 | $187.04 | $189.07 | $189.07 | 953,066 |
| 2023-12-14 | $185.51 | $195.14 | $184.24 | $190.77 | $190.77 | 1,719,131 |
| 2023-12-13 | $176.06 | $182.70 | $173.73 | $181.50 | $181.50 | 649,856 |
| 2023-12-12 | $177.94 | $178.89 | $174.12 | $175.42 | $175.42 | 607,325 |
| 2023-12-11 | $175.00 | $181.46 | $175.00 | $178.00 | $178.00 | 567,288 |
| 2023-12-08 | $173.85 | $176.75 | $173.50 | $175.03 | $175.03 | 535,601 |
| 2023-12-07 | $180.38 | $180.38 | $172.21 | $174.08 | $174.08 | 659,902 |
| 2023-12-06 | $183.00 | $185.81 | $172.65 | $176.80 | $176.80 | 1,651,467 |
| 2023-12-05 | $181.53 | $182.93 | $179.33 | $182.72 | $182.72 | 800,827 |
| 2023-12-04 | $175.13 | $185.77 | $175.05 | $182.14 | $182.14 | 1,757,022 |
| 2023-12-01 | $176.80 | $179.48 | $174.00 | $176.37 | $176.37 | 1,183,834 |
| 2023-11-30 | $177.66 | $180.99 | $173.75 | $179.84 | $179.84 | 1,690,624 |
| 2023-11-29 | $182.00 | $182.98 | $174.58 | $175.00 | $175.00 | 1,743,264 |
| 2023-11-28 | $178.52 | $181.80 | $177.64 | $179.85 | $179.85 | 1,180,124 |
| 2023-11-27 | $175.00 | $180.50 | $174.61 | $178.88 | $178.88 | 1,372,941 |
| 2023-11-24 | $175.27 | $176.76 | $174.00 | $175.05 | $175.05 | 232,545 |
| 2023-11-22 | $172.02 | $176.99 | $170.76 | $175.00 | $175.00 | 1,380,257 |
| 2023-11-21 | $171.06 | $173.05 | $169.46 | $170.60 | $170.60 | 574,376 |
| 2023-11-20 | $170.00 | $172.93 | $168.28 | $172.59 | $172.59 | 1,420,644 |
| 2023-11-17 | $169.50 | $169.93 | $167.00 | $169.70 | $169.70 | 780,394 |
| 2023-11-16 | $169.00 | $172.00 | $166.86 | $168.55 | $168.55 | 1,020,323 |
| 2023-11-15 | $165.00 | $173.85 | $162.06 | $171.22 | $171.22 | 1,494,737 |
| 2023-11-14 | $160.00 | $164.97 | $159.22 | $163.69 | $163.69 | 1,291,158 |
| 2023-11-13 | $156.20 | $161.42 | $150.10 | $154.83 | $154.83 | 3,725,772 |
| 2023-11-10 | $135.43 | $142.13 | $133.50 | $140.12 | $140.12 | 1,145,867 |
| 2023-11-09 | $144.55 | $144.97 | $135.45 | $135.55 | $135.55 | 653,774 |
| 2023-11-08 | $146.00 | $147.71 | $140.29 | $140.99 | $140.99 | 1,413,073 |
| 2023-11-07 | $137.71 | $144.43 | $133.20 | $142.00 | $142.00 | 1,263,213 |
| 2023-11-06 | $133.27 | $133.59 | $128.62 | $129.92 | $129.92 | 560,614 |
| 2023-11-03 | $127.00 | $132.31 | $125.28 | $131.96 | $131.96 | 865,392 |
| 2023-11-02 | $130.19 | $130.73 | $126.00 | $127.67 | $127.67 | 673,113 |
| 2023-11-01 | $130.00 | $130.18 | $125.00 | $127.26 | $127.26 | 576,375 |
| 2023-10-31 | $130.00 | $130.41 | $127.04 | $129.99 | $129.99 | 700,614 |
| 2023-10-30 | $131.70 | $133.60 | $128.87 | $129.97 | $129.97 | 630,813 |
| 2023-10-27 | $128.10 | $130.16 | $125.56 | $129.24 | $129.24 | 579,127 |
| 2023-10-26 | $129.00 | $131.36 | $122.13 | $125.52 | $125.52 | 799,413 |
| 2023-10-25 | $138.04 | $138.04 | $127.80 | $128.66 | $128.66 | 507,610 |
| 2023-10-24 | $138.52 | $143.75 | $136.25 | $138.49 | $138.49 | 533,361 |
| 2023-10-23 | $130.32 | $138.47 | $128.85 | $137.77 | $137.77 | 1,012,304 |
| 2023-10-20 | $137.36 | $137.76 | $129.65 | $132.01 | $132.01 | 1,514,133 |
| 2023-10-19 | $141.13 | $141.76 | $136.73 | $138.88 | $138.88 | 754,374 |
| 2023-10-18 | $143.99 | $144.85 | $139.23 | $139.27 | $139.27 | 404,331 |
| 2023-10-17 | $143.22 | $146.39 | $142.45 | $144.61 | $144.61 | 940,937 |
| 2023-10-16 | $142.02 | $149.43 | $139.74 | $145.63 | $145.63 | 551,644 |
| 2023-10-13 | $142.24 | $143.57 | $138.41 | $140.08 | $140.08 | 791,483 |
| 2023-10-12 | $147.32 | $148.77 | $142.13 | $144.55 | $144.55 | 564,467 |
| 2023-10-11 | $152.53 | $153.23 | $146.98 | $148.07 | $148.07 | 778,719 |
| 2023-10-10 | $152.25 | $155.02 | $149.46 | $149.64 | $149.64 | 761,789 |
| 2023-10-09 | $149.99 | $154.68 | $146.13 | $152.02 | $152.02 | 1,159,410 |
| 2023-10-06 | $150.14 | $160.57 | $149.44 | $158.62 | $158.62 | 372,229 |
| 2023-10-05 | $154.77 | $155.77 | $150.98 | $152.62 | $152.62 | 343,530 |
| 2023-10-04 | $154.21 | $156.05 | $151.32 | $155.05 | $155.05 | 300,539 |
| 2023-10-03 | $159.20 | $159.50 | $150.79 | $151.96 | $151.96 | 358,951 |
| 2023-10-02 | $158.78 | $163.47 | $158.00 | $160.99 | $160.99 | 495,096 |
| 2023-09-29 | $160.73 | $164.19 | $158.54 | $159.22 | $159.22 | 353,490 |
| 2023-09-28 | $151.13 | $159.38 | $150.22 | $158.87 | $158.87 | 466,969 |
| 2023-09-27 | $151.64 | $154.07 | $150.33 | $153.05 | $153.05 | 476,829 |
| 2023-09-26 | $154.00 | $156.61 | $150.62 | $150.77 | $150.77 | 576,740 |
| 2023-09-25 | $155.24 | $158.39 | $154.62 | $155.62 | $155.62 | 571,576 |
| 2023-09-22 | $160.00 | $162.99 | $156.46 | $157.00 | $157.00 | 549,028 |
| 2023-09-21 | $156.15 | $159.16 | $155.41 | $158.43 | $158.43 | 678,612 |
| 2023-09-20 | $160.17 | $163.18 | $158.24 | $158.44 | $158.44 | 342,624 |
| 2023-09-19 | $161.20 | $162.13 | $157.29 | $160.08 | $160.08 | 526,510 |
| 2023-09-18 | $160.98 | $163.88 | $160.98 | $161.99 | $161.99 | 287,580 |
| 2023-09-15 | $162.70 | $164.00 | $160.07 | $163.38 | $163.38 | 521,751 |
| 2023-09-14 | $165.17 | $166.64 | $158.33 | $164.07 | $164.07 | 967,227 |
| 2023-09-13 | $167.16 | $170.60 | $165.18 | $165.36 | $165.36 | 344,980 |
| 2023-09-12 | $170.02 | $172.21 | $163.00 | $168.39 | $168.39 | 910,723 |
| 2023-09-11 | $171.77 | $176.85 | $170.16 | $175.66 | $175.66 | 486,664 |
| 2023-09-08 | $174.69 | $176.14 | $170.60 | $171.20 | $171.20 | 346,099 |
| 2023-09-07 | $168.69 | $174.64 | $166.10 | $173.64 | $173.64 | 491,208 |
| 2023-09-06 | $172.35 | $174.83 | $169.54 | $172.71 | $172.71 | 406,001 |
| 2023-09-05 | $176.59 | $178.66 | $173.11 | $174.24 | $174.24 | 405,338 |
| 2023-09-01 | $177.37 | $177.98 | $173.78 | $176.59 | $176.59 | 376,279 |
| 2023-08-31 | $176.64 | $179.62 | $176.05 | $177.44 | $177.44 | 649,621 |
| 2023-08-30 | $171.52 | $176.81 | $171.37 | $176.50 | $176.50 | 275,585 |
| 2023-08-29 | $168.65 | $177.25 | $167.38 | $172.48 | $172.48 | 482,595 |
| 2023-08-28 | $170.16 | $171.92 | $167.43 | $169.18 | $169.18 | 384,726 |
| 2023-08-25 | $165.04 | $171.03 | $164.15 | $169.19 | $169.19 | 378,144 |
| 2023-08-24 | $175.09 | $175.49 | $163.95 | $164.40 | $164.40 | 400,032 |
| 2023-08-23 | $167.12 | $176.74 | $165.91 | $172.60 | $172.60 | 565,248 |
| 2023-08-22 | $168.59 | $169.52 | $164.64 | $167.13 | $167.13 | 367,070 |
| 2023-08-21 | $162.91 | $167.00 | $162.38 | $165.68 | $165.68 | 479,687 |
| 2023-08-18 | $159.31 | $161.73 | $156.38 | $161.07 | $161.07 | 509,500 |
| 2023-08-17 | $166.44 | $166.45 | $160.61 | $162.14 | $162.14 | 740,113 |
| 2023-08-16 | $162.27 | $167.57 | $161.82 | $165.53 | $165.53 | 718,778 |
| 2023-08-15 | $167.76 | $170.09 | $161.56 | $163.22 | $163.22 | 848,342 |
| 2023-08-14 | $157.48 | $175.75 | $156.00 | $169.11 | $169.11 | 2,497,858 |
| 2023-08-11 | $152.00 | $157.72 | $151.99 | $155.84 | $155.84 | 1,567,636 |
| 2023-08-10 | $154.95 | $156.47 | $151.37 | $155.32 | $155.32 | 868,424 |
| 2023-08-09 | $156.07 | $156.07 | $151.90 | $152.49 | $152.49 | 593,774 |
| 2023-08-08 | $159.33 | $159.33 | $151.08 | $154.49 | $154.49 | 869,175 |
| 2023-08-07 | $163.02 | $163.74 | $157.63 | $162.96 | $162.96 | 742,262 |
| 2023-08-04 | $171.72 | $172.16 | $160.80 | $160.99 | $160.99 | 624,839 |
| 2023-08-03 | $164.00 | $167.09 | $161.82 | $165.99 | $165.99 | 534,833 |
| 2023-08-02 | $176.22 | $176.50 | $165.44 | $166.10 | $166.10 | 1,161,616 |
| 2023-08-01 | $177.56 | $180.06 | $174.01 | $177.86 | $177.86 | 496,639 |
| 2023-07-31 | $180.93 | $184.90 | $180.10 | $180.78 | $180.78 | 452,921 |
| 2023-07-28 | $180.00 | $181.47 | $175.00 | $179.23 | $179.23 | 365,242 |
| 2023-07-27 | $181.61 | $182.97 | $172.60 | $175.31 | $175.31 | 550,756 |
| 2023-07-26 | $174.81 | $181.04 | $173.83 | $178.85 | $178.85 | 448,384 |
| 2023-07-25 | $173.19 | $177.31 | $173.17 | $175.04 | $175.04 | 381,608 |
| 2023-07-24 | $175.05 | $176.85 | $169.55 | $171.84 | $171.84 | 362,089 |
| 2023-07-21 | $177.05 | $178.00 | $169.83 | $173.22 | $173.22 | 519,332 |
| 2023-07-20 | $181.00 | $183.44 | $173.06 | $173.58 | $173.58 | 504,213 |
| 2023-07-19 | $188.79 | $189.15 | $175.95 | $182.26 | $182.26 | 902,722 |
| 2023-07-18 | $185.96 | $188.53 | $183.22 | $186.72 | $186.72 | 553,592 |
| 2023-07-17 | $175.27 | $186.83 | $174.79 | $184.57 | $184.57 | 792,739 |
| 2023-07-14 | $178.50 | $181.72 | $174.00 | $174.56 | $174.56 | 428,181 |
| 2023-07-13 | $177.98 | $181.28 | $176.24 | $179.05 | $179.05 | 588,424 |
| 2023-07-12 | $179.32 | $180.00 | $171.40 | $175.91 | $175.91 | 833,468 |
| 2023-07-11 | $166.55 | $175.45 | $164.72 | $175.26 | $175.26 | 639,217 |
| 2023-07-10 | $160.51 | $167.44 | $159.75 | $166.34 | $166.34 | 430,237 |
| 2023-07-07 | $165.06 | $167.00 | $161.27 | $161.86 | $161.86 | 508,408 |
| 2023-07-06 | $164.01 | $165.13 | $158.14 | $163.67 | $163.67 | 797,499 |
| 2023-07-05 | $165.33 | $168.74 | $160.61 | $167.57 | $167.57 | 907,737 |
| 2023-07-03 | $169.00 | $169.52 | $163.24 | $166.82 | $166.82 | 389,004 |
| 2023-06-30 | $172.25 | $172.78 | $169.08 | $171.22 | $171.22 | 749,620 |
| 2023-06-29 | $172.00 | $173.92 | $165.82 | $169.11 | $169.11 | 938,607 |
| 2023-06-28 | $166.58 | $176.03 | $165.48 | $172.72 | $172.72 | 1,108,721 |
| 2023-06-27 | $167.36 | $169.12 | $163.93 | $168.11 | $168.11 | 536,142 |
| 2023-06-26 | $168.49 | $171.29 | $163.01 | $163.88 | $163.88 | 505,307 |
| 2023-06-23 | $173.27 | $173.96 | $168.76 | $169.52 | $169.52 | 394,347 |
| 2023-06-22 | $170.59 | $179.17 | $167.83 | $176.76 | $176.76 | 600,869 |
| 2023-06-21 | $176.51 | $177.39 | $166.40 | $171.29 | $171.29 | 573,079 |
| 2023-06-20 | $176.84 | $181.84 | $173.26 | $174.80 | $174.80 | 622,172 |
| 2023-06-16 | $185.00 | $187.00 | $176.82 | $178.81 | $178.81 | 968,115 |
| 2023-06-15 | $175.80 | $183.50 | $168.88 | $182.77 | $182.77 | 905,888 |
| 2023-06-14 | $179.69 | $183.40 | $176.50 | $182.91 | $182.91 | 777,130 |
| 2023-06-13 | $181.31 | $183.34 | $175.63 | $181.73 | $181.73 | 770,529 |
| 2023-06-12 | $176.68 | $179.64 | $175.50 | $176.58 | $176.58 | 467,631 |
| 2023-06-09 | $174.87 | $182.64 | $174.28 | $174.72 | $174.72 | 682,139 |
| 2023-06-08 | $167.52 | $174.99 | $166.24 | $173.61 | $173.61 | 558,347 |
| 2023-06-07 | $182.02 | $183.67 | $165.21 | $167.54 | $167.54 | 948,821 |
| 2023-06-06 | $176.01 | $184.60 | $175.31 | $179.31 | $179.31 | 733,581 |
| 2023-06-05 | $174.89 | $180.20 | $170.78 | $176.75 | $176.75 | 691,910 |
| 2023-06-02 | $181.06 | $182.14 | $173.30 | $175.00 | $175.00 | 1,026,369 |
| 2023-06-01 | $176.44 | $183.37 | $172.68 | $181.82 | $181.82 | 804,024 |
| 2023-05-31 | $168.91 | $181.50 | $168.48 | $180.20 | $180.20 | 4,112,645 |
| 2023-05-30 | $170.26 | $171.00 | $165.20 | $167.20 | $167.20 | 1,061,730 |
| 2023-05-26 | $166.00 | $169.28 | $163.10 | $167.20 | $167.20 | 1,179,941 |
| 2023-05-25 | $166.00 | $171.90 | $165.21 | $165.79 | $165.79 | 1,819,292 |
| 2023-05-24 | $154.91 | $166.33 | $154.90 | $164.29 | $164.29 | 1,675,486 |
| 2023-05-23 | $150.62 | $158.50 | $150.00 | $157.62 | $157.62 | 1,713,782 |
| 2023-05-22 | $149.71 | $156.28 | $148.00 | $150.75 | $150.75 | 1,997,117 |
| 2023-05-19 | $150.00 | $150.28 | $147.50 | $149.78 | $149.78 | 887,415 |
| 2023-05-18 | $150.78 | $150.78 | $145.24 | $150.00 | $150.00 | 1,146,466 |
| 2023-05-17 | $150.00 | $152.73 | $147.08 | $150.55 | $150.55 | 1,172,740 |
| 2023-05-16 | $153.98 | $155.93 | $149.00 | $149.84 | $149.84 | 1,697,888 |
| 2023-05-15 | $150.91 | $152.97 | $138.36 | $152.80 | $152.80 | 5,069,764 |
| 2023-05-12 | $133.64 | $133.67 | $128.17 | $131.10 | $131.10 | 1,124,089 |
| 2023-05-11 | $132.19 | $134.11 | $129.67 | $133.01 | $133.01 | 554,074 |
| 2023-05-10 | $131.01 | $135.16 | $130.60 | $131.26 | $131.26 | 875,678 |
| 2023-05-09 | $123.48 | $129.69 | $123.48 | $127.38 | $127.38 | 576,119 |
| 2023-05-08 | $118.28 | $125.33 | $117.80 | $124.50 | $124.50 | 1,097,001 |
| 2023-05-05 | $111.08 | $117.78 | $111.08 | $116.25 | $116.25 | 615,303 |
| 2023-05-04 | $111.39 | $114.21 | $109.58 | $110.15 | $110.15 | 876,255 |
| 2023-05-03 | $112.47 | $114.41 | $108.35 | $111.18 | $111.18 | 1,033,757 |
| 2023-05-02 | $119.67 | $119.84 | $111.22 | $112.06 | $112.06 | 978,363 |
| 2023-05-01 | $120.63 | $121.18 | $117.53 | $119.91 | $119.91 | 400,165 |
| 2023-04-28 | $121.78 | $123.04 | $117.51 | $121.92 | $121.92 | 557,357 |
| 2023-04-27 | $124.59 | $125.44 | $121.51 | $123.84 | $123.84 | 326,034 |
| 2023-04-26 | $122.50 | $126.51 | $122.22 | $123.69 | $123.69 | 393,208 |
| 2023-04-25 | $126.25 | $126.25 | $118.71 | $119.07 | $119.07 | 487,087 |
| 2023-04-24 | $129.99 | $130.05 | $122.09 | $126.44 | $126.44 | 529,167 |
| 2023-04-21 | $128.29 | $133.53 | $127.53 | $130.32 | $130.32 | 466,190 |
| 2023-04-20 | $127.90 | $130.43 | $127.03 | $128.14 | $128.14 | 284,594 |
| 2023-04-19 | $130.72 | $132.62 | $128.65 | $129.60 | $129.60 | 575,269 |
| 2023-04-18 | $133.61 | $134.60 | $132.21 | $132.38 | $132.38 | 546,324 |
| 2023-04-17 | $130.74 | $132.53 | $129.62 | $131.97 | $131.97 | 532,480 |
| 2023-04-14 | $131.38 | $134.40 | $129.48 | $130.92 | $130.92 | 452,895 |
| 2023-04-13 | $135.51 | $138.53 | $131.63 | $132.54 | $132.54 | 660,636 |
| 2023-04-12 | $136.48 | $136.91 | $131.44 | $132.80 | $132.80 | 391,347 |
| 2023-04-11 | $134.99 | $134.99 | $129.76 | $132.81 | $132.81 | 332,691 |
| 2023-04-10 | $132.09 | $134.76 | $129.82 | $134.75 | $134.75 | 339,243 |
| 2023-04-06 | $128.54 | $134.62 | $124.31 | $133.87 | $133.87 | 562,606 |
| 2023-04-05 | $138.72 | $140.51 | $127.30 | $129.36 | $129.36 | 1,134,906 |
| 2023-04-04 | $140.00 | $141.88 | $138.23 | $140.54 | $140.54 | 507,542 |
| 2023-04-03 | $140.16 | $140.39 | $135.40 | $138.99 | $138.99 | 457,346 |
| 2023-03-31 | $137.82 | $145.46 | $136.30 | $142.75 | $142.75 | 531,572 |
| 2023-03-30 | $138.49 | $139.41 | $135.20 | $136.69 | $136.69 | 287,159 |
| 2023-03-29 | $135.97 | $138.24 | $134.51 | $136.64 | $136.64 | 347,098 |
| 2023-03-28 | $138.00 | $138.57 | $132.44 | $133.46 | $133.46 | 586,954 |
| 2023-03-27 | $135.53 | $138.66 | $134.61 | $138.21 | $138.21 | 500,786 |
| 2023-03-24 | $139.44 | $139.93 | $133.73 | $135.79 | $135.79 | 449,794 |
| 2023-03-23 | $140.18 | $143.86 | $138.22 | $139.66 | $139.66 | 452,690 |
| 2023-03-22 | $139.05 | $141.42 | $133.18 | $136.54 | $136.54 | 931,448 |
| 2023-03-21 | $131.36 | $139.60 | $131.36 | $137.84 | $137.84 | 492,175 |
| 2023-03-20 | $135.77 | $135.77 | $129.40 | $130.23 | $130.23 | 463,565 |
| 2023-03-17 | $136.81 | $137.99 | $132.55 | $135.77 | $135.77 | 467,475 |
| 2023-03-16 | $138.40 | $140.45 | $134.63 | $135.91 | $135.91 | 660,605 |
| 2023-03-15 | $135.00 | $139.75 | $130.52 | $137.46 | $137.46 | 920,660 |
| 2023-03-14 | $137.99 | $139.75 | $135.23 | $137.77 | $137.77 | 676,234 |
| 2023-03-13 | $129.48 | $139.61 | $126.05 | $134.23 | $134.23 | 1,160,701 |
| 2023-03-10 | $139.80 | $140.00 | $128.29 | $129.45 | $129.45 | 1,540,107 |
| 2023-03-09 | $148.77 | $151.66 | $140.46 | $140.64 | $140.64 | 781,397 |
| 2023-03-08 | $145.98 | $150.49 | $144.37 | $148.69 | $148.69 | 792,816 |
| 2023-03-07 | $147.26 | $149.90 | $142.48 | $145.52 | $145.52 | 1,191,110 |
| 2023-03-06 | $155.75 | $156.74 | $147.29 | $147.39 | $147.39 | 996,196 |
| 2023-03-03 | $153.91 | $157.05 | $149.36 | $156.28 | $156.28 | 702,278 |
| 2023-03-02 | $147.00 | $152.33 | $146.00 | $152.08 | $152.08 | 736,713 |
| 2023-03-01 | $153.20 | $153.98 | $146.35 | $147.99 | $147.99 | 737,640 |
| 2023-02-28 | $154.00 | $157.40 | $153.21 | $154.72 | $154.72 | 707,837 |
| 2023-02-27 | $157.26 | $160.00 | $155.33 | $157.72 | $157.72 | 671,429 |
| 2023-02-24 | $151.72 | $156.44 | $149.42 | $154.70 | $154.70 | 706,784 |
| 2023-02-23 | $156.81 | $157.96 | $150.00 | $156.44 | $156.44 | 643,761 |
| 2023-02-22 | $146.60 | $154.53 | $146.60 | $153.41 | $153.41 | 733,914 |
| 2023-02-21 | $150.00 | $151.12 | $145.66 | $147.40 | $147.40 | 809,204 |
| 2023-02-17 | $155.00 | $157.38 | $147.01 | $153.11 | $153.11 | 1,241,226 |
| 2023-02-16 | $163.50 | $164.98 | $158.48 | $159.45 | $159.45 | 1,017,180 |
| 2023-02-15 | $160.98 | $171.89 | $160.98 | $170.00 | $170.00 | 1,161,380 |
| 2023-02-14 | $148.00 | $166.00 | $146.50 | $163.98 | $163.98 | 2,368,538 |
| 2023-02-13 | $144.53 | $151.78 | $135.20 | $145.48 | $145.48 | 3,008,796 |
| 2023-02-10 | $135.75 | $139.63 | $128.89 | $131.18 | $131.18 | 866,858 |
| 2023-02-09 | $146.00 | $149.30 | $139.33 | $139.91 | $139.91 | 622,687 |
| 2023-02-08 | $141.38 | $144.75 | $138.91 | $142.48 | $142.48 | 624,295 |
| 2023-02-07 | $136.74 | $142.49 | $132.01 | $139.94 | $139.94 | 627,500 |
| 2023-02-06 | $138.08 | $140.57 | $135.19 | $136.50 | $136.50 | 473,773 |
| 2023-02-03 | $140.28 | $147.61 | $137.17 | $140.81 | $140.81 | 882,694 |
| 2023-02-02 | $145.11 | $150.14 | $142.07 | $147.61 | $147.61 | 705,291 |
| 2023-02-01 | $130.39 | $141.00 | $128.02 | $140.65 | $140.65 | 521,397 |
| 2023-01-31 | $126.58 | $133.29 | $125.41 | $130.19 | $130.19 | 550,214 |
| 2023-01-30 | $127.68 | $128.73 | $120.20 | $125.80 | $125.80 | 425,566 |
| 2023-01-27 | $122.35 | $131.84 | $121.01 | $129.74 | $129.74 | 570,751 |
| 2023-01-26 | $124.97 | $126.80 | $118.46 | $122.33 | $122.33 | 374,852 |
| 2023-01-25 | $118.18 | $124.05 | $111.18 | $120.78 | $120.78 | 393,135 |
| 2023-01-24 | $121.86 | $125.64 | $119.48 | $121.81 | $121.81 | 486,569 |
| 2023-01-23 | $117.51 | $122.80 | $116.80 | $122.29 | $122.29 | 578,769 |
| 2023-01-20 | $116.00 | $118.83 | $113.95 | $116.97 | $116.97 | 466,406 |
| 2023-01-19 | $120.46 | $122.45 | $113.52 | $114.94 | $114.94 | 537,324 |
| 2023-01-18 | $126.12 | $129.00 | $121.16 | $124.26 | $124.26 | 434,259 |
| 2023-01-17 | $116.11 | $123.75 | $115.00 | $123.57 | $123.57 | 694,951 |
| 2023-01-13 | $107.67 | $116.28 | $106.52 | $115.95 | $115.95 | 554,132 |
| 2023-01-12 | $110.00 | $111.61 | $104.36 | $110.63 | $110.63 | 383,531 |
| 2023-01-11 | $105.00 | $109.32 | $103.87 | $108.56 | $108.56 | 254,768 |
| 2023-01-10 | $101.17 | $106.98 | $99.50 | $104.58 | $104.58 | 326,197 |
| 2023-01-09 | $102.27 | $109.98 | $101.87 | $103.13 | $103.13 | 434,805 |
| 2023-01-06 | $101.01 | $102.16 | $94.76 | $100.50 | $100.50 | 879,891 |
| 2023-01-05 | $110.22 | $110.34 | $99.09 | $100.15 | $100.15 | 734,082 |
| 2023-01-04 | $120.39 | $120.39 | $112.50 | $112.88 | $112.88 | 498,229 |
| 2023-01-03 | $123.70 | $128.41 | $118.78 | $119.43 | $119.43 | 426,697 |
| 2022-12-30 | $117.87 | $122.98 | $116.93 | $122.00 | $122.00 | 228,557 |
| 2022-12-29 | $113.55 | $121.99 | $112.39 | $120.94 | $120.94 | 548,057 |
| 2022-12-28 | $110.50 | $113.87 | $110.50 | $112.71 | $112.71 | 375,367 |
| 2022-12-27 | $112.97 | $113.37 | $108.61 | $112.09 | $112.09 | 303,902 |
| 2022-12-23 | $112.05 | $113.68 | $106.45 | $113.49 | $113.49 | 359,786 |
| 2022-12-22 | $116.08 | $117.43 | $108.89 | $113.90 | $113.90 | 690,740 |
| 2022-12-21 | $116.00 | $122.10 | $113.01 | $118.76 | $118.76 | 489,719 |
| 2022-12-20 | $116.00 | $120.89 | $114.10 | $115.91 | $115.91 | 629,187 |
| 2022-12-19 | $122.24 | $122.24 | $116.51 | $118.02 | $118.02 | 469,759 |
| 2022-12-16 | $118.15 | $123.52 | $118.15 | $122.64 | $122.64 | 432,427 |
| 2022-12-15 | $119.44 | $121.41 | $116.67 | $118.94 | $118.94 | 501,854 |
| 2022-12-14 | $122.13 | $124.42 | $118.91 | $122.54 | $122.54 | 637,277 |
| 2022-12-13 | $121.52 | $123.88 | $117.44 | $122.46 | $122.46 | 941,480 |
| 2022-12-12 | $115.59 | $119.74 | $114.21 | $114.35 | $114.35 | 810,383 |
| 2022-12-09 | $107.96 | $112.63 | $107.66 | $109.83 | $109.83 | 426,075 |
| 2022-12-08 | $103.21 | $110.10 | $102.00 | $108.59 | $108.59 | 452,708 |
| 2022-12-07 | $99.91 | $105.90 | $99.55 | $102.51 | $102.51 | 353,508 |
| 2022-12-06 | $101.27 | $101.87 | $96.65 | $98.98 | $98.98 | 310,798 |
| 2022-12-05 | $107.10 | $108.00 | $99.17 | $100.96 | $100.96 | 547,488 |
| 2022-12-02 | $102.87 | $109.45 | $102.51 | $108.07 | $108.07 | 240,137 |
| 2022-12-01 | $109.00 | $110.57 | $106.24 | $106.81 | $106.81 | 353,962 |
| 2022-11-30 | $98.16 | $109.73 | $98.00 | $107.50 | $107.50 | 560,613 |
| 2022-11-29 | $97.91 | $99.98 | $96.54 | $98.43 | $98.43 | 324,056 |
| 2022-11-28 | $97.30 | $99.49 | $96.04 | $97.91 | $97.91 | 407,433 |
| 2022-11-25 | $97.93 | $99.27 | $97.01 | $97.83 | $97.83 | 177,769 |
| 2022-11-23 | $95.57 | $101.49 | $95.11 | $99.48 | $99.48 | 396,047 |
| 2022-11-22 | $92.61 | $96.13 | $90.01 | $95.55 | $95.55 | 454,502 |
| 2022-11-21 | $95.00 | $95.82 | $91.20 | $93.36 | $93.36 | 519,326 |
| 2022-11-18 | $103.01 | $103.78 | $96.50 | $96.77 | $96.77 | 455,719 |
| 2022-11-17 | $103.86 | $106.66 | $99.30 | $100.27 | $100.27 | 579,427 |
| 2022-11-16 | $104.89 | $111.73 | $102.94 | $108.00 | $108.00 | 676,422 |
| 2022-11-15 | $107.13 | $113.90 | $107.13 | $107.81 | $107.81 | 847,169 |
| 2022-11-14 | $114.54 | $116.54 | $96.20 | $102.10 | $102.10 | 2,476,192 |
| 2022-11-11 | $83.72 | $98.98 | $82.74 | $95.19 | $95.19 | 1,461,298 |
| 2022-11-10 | $83.72 | $88.49 | $81.37 | $83.79 | $83.79 | 1,158,883 |
| 2022-11-09 | $77.67 | $78.08 | $73.58 | $76.46 | $76.46 | 1,154,881 |
| 2022-11-08 | $78.46 | $84.00 | $74.01 | $80.03 | $80.03 | 649,636 |
| 2022-11-07 | $81.15 | $82.03 | $75.44 | $77.81 | $77.81 | 986,394 |
| 2022-11-04 | $91.51 | $92.95 | $77.21 | $80.99 | $80.99 | 1,136,922 |
| 2022-11-03 | $89.99 | $96.58 | $88.14 | $93.24 | $93.24 | 566,241 |
| 2022-11-02 | $102.01 | $102.41 | $92.35 | $92.47 | $92.47 | 652,875 |
| 2022-11-01 | $110.15 | $111.72 | $102.11 | $103.35 | $103.35 | 236,038 |
| 2022-10-31 | $105.27 | $109.32 | $105.00 | $106.94 | $106.94 | 211,680 |
| 2022-10-28 | $105.89 | $108.97 | $102.49 | $107.38 | $107.38 | 353,508 |
| 2022-10-27 | $106.94 | $112.32 | $105.76 | $107.80 | $107.80 | 410,691 |
| 2022-10-26 | $107.02 | $113.46 | $103.28 | $105.52 | $105.52 | 486,544 |
| 2022-10-25 | $98.91 | $110.26 | $98.91 | $109.87 | $109.87 | 668,608 |
| 2022-10-24 | $101.05 | $101.44 | $94.26 | $98.16 | $98.16 | 312,307 |
| 2022-10-21 | $96.91 | $100.25 | $94.06 | $99.52 | $99.52 | 298,766 |
| 2022-10-20 | $94.89 | $100.80 | $94.89 | $97.14 | $97.14 | 338,038 |
| 2022-10-19 | $98.91 | $99.72 | $93.73 | $95.37 | $95.37 | 730,117 |
| 2022-10-18 | $98.07 | $101.57 | $94.68 | $100.84 | $100.84 | 1,041,806 |
| 2022-10-17 | $94.27 | $97.92 | $93.42 | $93.83 | $93.83 | 852,300 |
| 2022-10-14 | $97.82 | $98.45 | $91.04 | $91.49 | $91.49 | 581,951 |
| 2022-10-13 | $90.73 | $97.14 | $87.07 | $95.86 | $95.86 | 693,918 |
| 2022-10-12 | $96.38 | $98.72 | $92.96 | $94.06 | $94.06 | 447,435 |
| 2022-10-11 | $95.85 | $98.24 | $92.52 | $96.38 | $96.38 | 520,783 |
| 2022-10-10 | $108.30 | $108.32 | $95.40 | $96.97 | $96.97 | 955,742 |
| 2022-10-07 | $111.23 | $111.93 | $104.82 | $109.23 | $109.23 | 532,587 |
| 2022-10-06 | $119.93 | $121.31 | $113.85 | $114.77 | $114.77 | 570,899 |
| 2022-10-05 | $117.52 | $121.68 | $116.28 | $120.44 | $120.44 | 480,242 |
| 2022-10-04 | $122.10 | $126.83 | $118.86 | $120.21 | $120.21 | 773,943 |
| 2022-10-03 | $114.77 | $122.78 | $114.43 | $118.53 | $118.53 | 438,281 |
| 2022-09-30 | $119.78 | $123.82 | $112.49 | $113.34 | $113.34 | 923,429 |
| 2022-09-29 | $126.94 | $127.95 | $119.36 | $119.77 | $119.77 | 650,523 |
| 2022-09-28 | $122.75 | $130.95 | $122.64 | $129.60 | $129.60 | 427,230 |
| 2022-09-27 | $121.63 | $125.23 | $120.07 | $123.55 | $123.55 | 432,010 |
| 2022-09-26 | $119.93 | $125.18 | $114.74 | $118.92 | $118.92 | 481,079 |
| 2022-09-23 | $120.46 | $123.94 | $113.14 | $119.43 | $119.43 | 803,206 |
| 2022-09-22 | $130.08 | $130.70 | $122.57 | $122.77 | $122.77 | 538,621 |
| 2022-09-21 | $130.78 | $137.73 | $128.59 | $130.08 | $130.08 | 325,184 |
| 2022-09-20 | $132.30 | $135.23 | $126.97 | $130.58 | $130.58 | 339,320 |
| 2022-09-19 | $130.84 | $137.83 | $129.30 | $134.10 | $134.10 | 349,059 |
| 2022-09-16 | $136.86 | $137.20 | $130.12 | $133.27 | $133.27 | 424,470 |
| 2022-09-15 | $130.83 | $144.92 | $130.59 | $140.54 | $140.54 | 2,100,942 |
| 2022-09-14 | $129.46 | $134.80 | $128.24 | $134.59 | $134.59 | 412,212 |
| 2022-09-13 | $132.01 | $133.47 | $126.04 | $128.32 | $128.32 | 540,916 |
| 2022-09-12 | $133.55 | $140.74 | $132.58 | $140.35 | $140.35 | 834,055 |
| 2022-09-09 | $129.92 | $132.00 | $126.61 | $130.34 | $130.34 | 488,927 |
| 2022-09-08 | $118.90 | $129.48 | $117.41 | $128.70 | $128.70 | 703,017 |
| 2022-09-07 | $109.07 | $117.96 | $108.88 | $117.71 | $117.71 | 591,883 |
| 2022-09-06 | $110.22 | $112.57 | $109.01 | $109.80 | $109.80 | 258,769 |
| 2022-09-02 | $112.14 | $114.79 | $108.09 | $110.80 | $110.80 | 339,457 |
| 2022-09-01 | $113.33 | $113.33 | $104.15 | $110.21 | $110.21 | 800,654 |
| 2022-08-31 | $117.67 | $120.43 | $113.70 | $113.70 | $113.70 | 209,842 |
| 2022-08-30 | $116.93 | $118.55 | $110.80 | $115.13 | $115.13 | 363,740 |
| 2022-08-29 | $116.06 | $119.34 | $115.00 | $115.30 | $115.30 | 384,880 |
| 2022-08-26 | $120.00 | $121.83 | $113.27 | $117.91 | $117.91 | 389,622 |
| 2022-08-25 | $121.99 | $123.50 | $119.54 | $120.62 | $120.62 | 368,510 |
| 2022-08-24 | $120.19 | $122.39 | $118.61 | $120.57 | $120.57 | 858,267 |
| 2022-08-23 | $123.80 | $127.19 | $118.48 | $120.15 | $120.15 | 1,066,166 |
| 2022-08-22 | $124.25 | $125.84 | $117.88 | $123.41 | $123.41 | 841,107 |
| 2022-08-19 | $129.30 | $129.64 | $124.80 | $126.39 | $126.39 | 491,507 |
| 2022-08-18 | $131.55 | $137.68 | $128.54 | $134.04 | $134.04 | 1,008,950 |
| 2022-08-17 | $128.15 | $130.74 | $125.56 | $129.51 | $129.51 | 279,475 |
| 2022-08-16 | $133.91 | $134.69 | $124.41 | $130.77 | $130.77 | 729,403 |
| 2022-08-15 | $136.11 | $139.72 | $133.05 | $135.28 | $135.28 | 422,745 |
| 2022-08-12 | $140.19 | $141.75 | $135.20 | $137.10 | $137.10 | 521,130 |
| 2022-08-11 | $143.99 | $144.72 | $136.15 | $139.92 | $139.92 | 723,761 |
| 2022-08-10 | $144.44 | $147.40 | $140.22 | $141.22 | $141.22 | 1,256,108 |
| 2022-08-09 | $149.67 | $153.90 | $138.71 | $139.78 | $139.78 | 758,750 |
| 2022-08-08 | $150.96 | $157.43 | $142.30 | $150.53 | $150.53 | 2,131,268 |
| 2022-08-05 | $118.24 | $128.28 | $117.44 | $127.83 | $127.83 | 946,921 |
| 2022-08-04 | $116.54 | $123.19 | $116.54 | $121.71 | $121.71 | 378,696 |
| 2022-08-03 | $111.85 | $123.76 | $111.85 | $120.04 | $120.04 | 500,699 |
| 2022-08-02 | $102.32 | $111.93 | $102.32 | $111.19 | $111.19 | 302,161 |
| 2022-08-01 | $100.52 | $107.37 | $98.70 | $106.01 | $106.01 | 252,366 |
| 2022-07-29 | $102.67 | $103.80 | $98.75 | $102.73 | $102.73 | 179,277 |
| 2022-07-28 | $99.11 | $102.63 | $95.07 | $102.05 | $102.05 | 296,087 |
| 2022-07-27 | $97.81 | $100.68 | $95.78 | $100.18 | $100.18 | 351,163 |
| 2022-07-26 | $97.17 | $97.59 | $93.41 | $94.85 | $94.85 | 389,033 |
| 2022-07-25 | $102.62 | $102.62 | $97.73 | $99.58 | $99.58 | 196,767 |
| 2022-07-22 | $109.88 | $111.62 | $99.43 | $102.76 | $102.76 | 279,628 |
| 2022-07-21 | $104.00 | $111.37 | $102.91 | $109.37 | $109.37 | 435,168 |
| 2022-07-20 | $90.83 | $108.31 | $90.09 | $105.19 | $105.19 | 877,889 |
| 2022-07-19 | $91.56 | $91.63 | $85.75 | $90.45 | $90.45 | 1,244,833 |
| 2022-07-18 | $94.52 | $97.37 | $89.31 | $90.83 | $90.83 | 701,914 |
| 2022-07-15 | $94.52 | $94.52 | $89.44 | $92.31 | $92.31 | 567,442 |
| 2022-07-14 | $96.77 | $97.27 | $88.61 | $91.70 | $91.70 | 696,562 |
| 2022-07-13 | $96.85 | $103.00 | $94.34 | $98.59 | $98.59 | 323,485 |
| 2022-07-12 | $108.59 | $112.50 | $98.27 | $99.81 | $99.81 | 545,269 |
| 2022-07-11 | $111.86 | $113.12 | $104.10 | $107.69 | $107.69 | 468,683 |
| 2022-07-08 | $110.00 | $118.10 | $108.92 | $114.23 | $114.23 | 736,311 |
| 2022-07-07 | $109.53 | $115.55 | $108.74 | $113.54 | $113.54 | 595,640 |
| 2022-07-06 | $118.90 | $120.00 | $109.00 | $109.44 | $109.44 | 660,939 |
| 2022-07-05 | $106.09 | $122.24 | $105.19 | $118.90 | $118.90 | 504,191 |
| 2022-07-01 | $103.32 | $109.26 | $101.22 | $108.79 | $108.79 | 243,563 |
| 2022-06-30 | $106.85 | $106.94 | $98.56 | $103.16 | $103.16 | 362,348 |
| 2022-06-29 | $109.53 | $110.01 | $105.87 | $108.95 | $108.95 | 269,257 |
| 2022-06-28 | $119.67 | $121.36 | $109.67 | $110.17 | $110.17 | 371,046 |
| 2022-06-27 | $123.93 | $125.47 | $116.04 | $119.34 | $119.34 | 408,172 |
| 2022-06-24 | $113.16 | $122.89 | $112.98 | $122.36 | $122.36 | 341,039 |
| 2022-06-23 | $105.50 | $111.78 | $103.57 | $111.10 | $111.10 | 360,689 |
| 2022-06-22 | $102.84 | $107.78 | $101.01 | $103.93 | $103.93 | 319,130 |
| 2022-06-21 | $99.98 | $109.26 | $99.98 | $106.32 | $106.32 | 395,887 |
| 2022-06-17 | $97.50 | $102.21 | $95.51 | $97.60 | $97.60 | 492,157 |
| 2022-06-16 | $99.18 | $101.87 | $93.33 | $94.89 | $94.89 | 490,617 |
| 2022-06-15 | $96.32 | $106.61 | $96.01 | $104.04 | $104.04 | 630,914 |
| 2022-06-14 | $94.00 | $98.46 | $91.98 | $95.14 | $95.14 | 287,934 |
| 2022-06-13 | $90.50 | $95.36 | $88.62 | $92.89 | $92.89 | 786,178 |
| 2022-06-10 | $106.51 | $107.44 | $93.88 | $97.35 | $97.35 | 729,461 |
| 2022-06-09 | $115.20 | $117.85 | $110.57 | $110.79 | $110.79 | 272,431 |
| 2022-06-08 | $115.05 | $120.80 | $113.51 | $116.79 | $116.79 | 166,601 |
| 2022-06-07 | $110.16 | $120.73 | $110.10 | $115.88 | $115.88 | 338,466 |
| 2022-06-06 | $120.00 | $121.62 | $113.02 | $114.94 | $114.94 | 403,573 |
| 2022-06-03 | $120.07 | $124.83 | $110.89 | $116.09 | $116.09 | 512,107 |
| 2022-06-02 | $110.86 | $127.11 | $110.55 | $123.44 | $123.44 | 467,533 |
| 2022-06-01 | $113.91 | $119.00 | $107.74 | $110.83 | $110.83 | 388,535 |
| 2022-05-31 | $115.82 | $117.44 | $112.07 | $113.54 | $113.54 | 467,110 |
| 2022-05-27 | $106.01 | $115.48 | $104.66 | $115.01 | $115.01 | 460,074 |
| 2022-05-26 | $103.88 | $109.01 | $100.01 | $103.67 | $103.67 | 773,711 |
| 2022-05-25 | $99.12 | $105.81 | $98.23 | $104.94 | $104.94 | 540,231 |
| 2022-05-24 | $108.73 | $108.78 | $96.42 | $99.75 | $99.75 | 661,441 |
| 2022-05-23 | $114.51 | $116.10 | $107.17 | $111.56 | $111.56 | 447,489 |
| 2022-05-20 | $115.37 | $117.62 | $103.18 | $114.27 | $114.27 | 761,900 |
| 2022-05-19 | $101.36 | $117.25 | $101.36 | $112.79 | $112.79 | 993,688 |
| 2022-05-18 | $104.84 | $108.71 | $99.36 | $101.62 | $101.62 | 544,382 |
| 2022-05-17 | $107.00 | $112.99 | $101.92 | $105.88 | $105.88 | 690,655 |
| 2022-05-16 | $112.00 | $116.69 | $100.89 | $105.05 | $105.05 | 1,897,035 |
| 2022-05-13 | $100.19 | $113.25 | $100.19 | $110.38 | $110.38 | 1,564,173 |
| 2022-05-12 | $88.63 | $110.50 | $88.50 | $99.75 | $99.75 | 1,360,074 |
| 2022-05-11 | $104.06 | $109.97 | $87.05 | $94.57 | $94.57 | 1,707,529 |
| 2022-05-10 | $114.27 | $121.99 | $103.88 | $109.79 | $109.79 | 711,815 |
| 2022-05-09 | $118.25 | $119.82 | $106.03 | $112.32 | $112.32 | 1,185,761 |
| 2022-05-06 | $129.36 | $134.23 | $118.00 | $123.55 | $123.55 | 634,438 |
| 2022-05-05 | $137.43 | $138.00 | $121.56 | $131.78 | $131.78 | 758,729 |
| 2022-05-04 | $129.15 | $144.48 | $117.01 | $141.82 | $141.82 | 749,385 |
| 2022-05-03 | $130.08 | $136.80 | $127.06 | $129.15 | $129.15 | 390,008 |
| 2022-05-02 | $129.20 | $134.15 | $125.76 | $133.28 | $133.28 | 671,834 |
| 2022-04-29 | $138.43 | $148.73 | $129.00 | $129.40 | $129.40 | 377,256 |
| 2022-04-28 | $136.49 | $146.54 | $130.53 | $143.38 | $143.38 | 428,983 |
| 2022-04-27 | $139.04 | $142.39 | $130.71 | $132.88 | $132.88 | 427,652 |
| 2022-04-26 | $143.17 | $145.90 | $127.18 | $138.32 | $138.32 | 831,483 |
| 2022-04-25 | $135.13 | $145.94 | $133.62 | $145.50 | $145.50 | 362,427 |
| 2022-04-22 | $136.80 | $141.26 | $131.33 | $137.63 | $137.63 | 468,148 |
| 2022-04-21 | $139.15 | $145.00 | $134.49 | $137.21 | $137.21 | 644,469 |
| 2022-04-20 | $140.00 | $140.41 | $132.58 | $136.83 | $136.83 | 302,204 |
| 2022-04-19 | $134.80 | $146.36 | $131.57 | $140.42 | $140.42 | 380,194 |
| 2022-04-18 | $136.16 | $136.89 | $125.71 | $134.24 | $134.24 | 399,868 |
| 2022-04-14 | $148.77 | $149.40 | $136.25 | $137.17 | $137.17 | 319,314 |
| 2022-04-13 | $141.00 | $149.52 | $138.62 | $147.88 | $147.88 | 284,387 |
| 2022-04-12 | $145.79 | $150.93 | $138.13 | $141.13 | $141.13 | 331,018 |
| 2022-04-11 | $137.50 | $144.60 | $133.35 | $142.27 | $142.27 | 403,707 |
| 2022-04-08 | $143.59 | $147.36 | $137.41 | $140.76 | $140.76 | 420,380 |
| 2022-04-07 | $149.71 | $153.81 | $141.32 | $145.24 | $145.24 | 429,953 |
| 2022-04-06 | $153.54 | $153.87 | $143.14 | $149.65 | $149.65 | 523,532 |
| 2022-04-05 | $175.80 | $175.80 | $156.91 | $159.24 | $159.24 | 368,119 |
| 2022-04-04 | $168.70 | $177.00 | $167.06 | $175.80 | $175.80 | 378,116 |
| 2022-04-01 | $159.67 | $166.06 | $156.82 | $165.39 | $165.39 | 408,958 |
| 2022-03-31 | $161.60 | $164.42 | $156.75 | $158.07 | $158.07 | 356,519 |
| 2022-03-30 | $163.50 | $172.46 | $159.57 | $162.56 | $162.56 | 308,989 |
| 2022-03-29 | $157.54 | $169.89 | $156.54 | $167.44 | $167.44 | 584,633 |
| 2022-03-28 | $151.00 | $156.68 | $145.98 | $153.73 | $153.73 | 736,297 |
| 2022-03-25 | $168.33 | $169.88 | $144.25 | $150.45 | $150.45 | 992,087 |
| 2022-03-24 | $176.25 | $176.25 | $158.33 | $168.57 | $168.57 | 637,424 |
| 2022-03-23 | $175.73 | $181.91 | $168.29 | $173.53 | $173.53 | 694,076 |
| 2022-03-22 | $172.78 | $192.22 | $171.34 | $177.38 | $177.38 | 872,484 |
| 2022-03-21 | $169.99 | $174.75 | $161.00 | $172.78 | $172.78 | 711,855 |
| 2022-03-18 | $148.41 | $170.96 | $147.63 | $170.50 | $170.50 | 1,262,487 |
| 2022-03-17 | $132.47 | $150.70 | $132.47 | $149.79 | $149.79 | 716,151 |
| 2022-03-16 | $125.21 | $140.47 | $123.28 | $134.11 | $134.11 | 817,055 |
| 2022-03-15 | $116.32 | $127.65 | $114.16 | $124.73 | $124.73 | 615,894 |
| 2022-03-14 | $120.00 | $122.11 | $113.05 | $116.34 | $116.34 | 779,243 |
| 2022-03-11 | $132.54 | $133.83 | $121.73 | $122.06 | $122.06 | 730,212 |
| 2022-03-10 | $136.35 | $140.15 | $125.47 | $130.35 | $130.35 | 1,537,193 |
| 2022-03-09 | $144.99 | $150.04 | $142.01 | $146.66 | $146.66 | 518,539 |
| 2022-03-08 | $131.84 | $143.70 | $130.33 | $137.54 | $137.54 | 454,753 |
| 2022-03-07 | $135.17 | $144.15 | $132.63 | $133.00 | $133.00 | 687,183 |
| 2022-03-04 | $146.46 | $147.00 | $132.50 | $135.91 | $135.91 | 615,718 |
| 2022-03-03 | $165.01 | $165.01 | $146.68 | $147.94 | $147.94 | 629,754 |
| 2022-03-02 | $157.19 | $161.34 | $147.00 | $159.31 | $159.31 | 428,283 |
| 2022-03-01 | $157.37 | $170.29 | $154.67 | $156.88 | $156.88 | 589,242 |
| 2022-02-28 | $155.09 | $167.70 | $153.35 | $158.87 | $158.87 | 475,508 |
| 2022-02-25 | $146.50 | $155.63 | $143.85 | $155.24 | $155.24 | 689,947 |
| 2022-02-24 | $124.00 | $149.40 | $121.96 | $146.51 | $146.51 | 2,218,909 |
| 2022-02-23 | $135.00 | $149.95 | $126.61 | $128.47 | $128.47 | 5,117,103 |
| 2022-02-22 | $190.31 | $197.58 | $176.63 | $177.51 | $177.51 | 1,265,877 |
| 2022-02-18 | $203.42 | $212.00 | $194.05 | $194.76 | $194.76 | 638,263 |
| 2022-02-17 | $222.86 | $225.86 | $202.54 | $204.65 | $204.65 | 466,332 |
| 2022-02-16 | $234.63 | $234.99 | $226.62 | $229.91 | $229.91 | 220,548 |
| 2022-02-15 | $231.29 | $237.02 | $228.88 | $235.99 | $235.99 | 364,930 |
| 2022-02-14 | $219.01 | $232.98 | $214.22 | $226.60 | $226.60 | 478,360 |
| 2022-02-11 | $225.54 | $237.21 | $216.56 | $218.91 | $218.91 | 520,471 |
| 2022-02-10 | $217.68 | $238.43 | $214.80 | $224.78 | $224.78 | 858,237 |
| 2022-02-09 | $209.64 | $223.00 | $209.64 | $222.47 | $222.47 | 878,101 |
| 2022-02-08 | $192.18 | $207.89 | $188.16 | $207.15 | $207.15 | 1,023,078 |
| 2022-02-07 | $188.11 | $206.37 | $186.83 | $196.01 | $196.01 | 666,977 |
| 2022-02-04 | $181.28 | $192.68 | $179.71 | $186.52 | $186.52 | 1,342,943 |
| 2022-02-03 | $189.71 | $192.57 | $180.76 | $180.76 | $180.76 | 734,044 |
| 2022-02-02 | $222.17 | $222.17 | $194.02 | $196.40 | $196.40 | 680,833 |
| 2022-02-01 | $213.66 | $219.17 | $206.85 | $216.31 | $216.31 | 673,375 |
| 2022-01-31 | $193.00 | $210.00 | $190.17 | $209.32 | $209.32 | 909,859 |
| 2022-01-28 | $185.14 | $191.34 | $178.26 | $188.48 | $188.48 | 499,776 |
| 2022-01-27 | $197.69 | $202.49 | $184.15 | $185.02 | $185.02 | 284,406 |
| 2022-01-26 | $208.43 | $211.54 | $190.76 | $193.65 | $193.65 | 488,556 |
| 2022-01-25 | $206.32 | $208.66 | $195.23 | $200.86 | $200.86 | 538,958 |
| 2022-01-24 | $190.87 | $216.85 | $182.07 | $210.23 | $210.23 | 1,020,490 |
| 2022-01-21 | $209.50 | $217.34 | $196.12 | $198.50 | $198.50 | 495,614 |
| 2022-01-20 | $210.83 | $223.79 | $210.83 | $214.67 | $214.67 | 433,569 |
| 2022-01-19 | $206.25 | $220.73 | $205.00 | $210.49 | $210.49 | 354,024 |
| 2022-01-18 | $209.00 | $215.01 | $202.78 | $204.66 | $204.66 | 425,431 |
| 2022-01-14 | $216.32 | $222.53 | $210.33 | $215.64 | $215.64 | 428,453 |
| 2022-01-13 | $243.12 | $243.30 | $215.82 | $218.49 | $218.49 | 608,242 |
| 2022-01-12 | $249.56 | $255.98 | $238.59 | $242.91 | $242.91 | 309,601 |
| 2022-01-11 | $239.02 | $253.85 | $233.26 | $240.54 | $240.54 | 491,290 |
| 2022-01-10 | $225.34 | $241.33 | $222.11 | $241.33 | $241.33 | 909,104 |
| 2022-01-07 | $241.58 | $250.13 | $231.35 | $237.38 | $237.38 | 465,202 |
| 2022-01-06 | $243.56 | $250.96 | $221.60 | $241.10 | $241.10 | 1,414,319 |
| 2022-01-05 | $276.15 | $286.90 | $242.05 | $249.00 | $249.00 | 1,060,184 |
| 2022-01-04 | $300.91 | $303.00 | $273.16 | $289.26 | $289.26 | 642,540 |
| 2022-01-03 | $313.81 | $314.28 | $287.83 | $301.21 | $301.21 | 261,383 |
| 2021-12-31 | $308.68 | $312.43 | $303.82 | $308.72 | $308.72 | 137,749 |
| 2021-12-30 | $307.35 | $316.70 | $304.66 | $307.41 | $307.41 | 158,966 |
| 2021-12-29 | $303.91 | $312.32 | $299.81 | $307.35 | $307.35 | 165,827 |
| 2021-12-28 | $310.28 | $310.28 | $300.70 | $307.01 | $307.01 | 102,717 |
| 2021-12-27 | $306.30 | $315.18 | $304.87 | $309.55 | $309.55 | 348,026 |
| 2021-12-23 | $308.60 | $312.46 | $297.36 | $304.37 | $304.37 | 208,342 |
| 2021-12-22 | $309.83 | $318.37 | $297.32 | $308.53 | $308.53 | 317,935 |
| 2021-12-21 | $299.80 | $312.22 | $288.07 | $311.55 | $311.55 | 413,600 |
| 2021-12-20 | $277.78 | $297.50 | $277.01 | $294.99 | $294.99 | 329,215 |
| 2021-12-17 | $264.98 | $296.79 | $262.00 | $292.09 | $292.09 | 405,561 |
| 2021-12-16 | $289.55 | $298.80 | $268.14 | $278.03 | $278.03 | 464,665 |
| 2021-12-15 | $267.87 | $289.30 | $265.00 | $282.36 | $282.36 | 350,177 |
| 2021-12-14 | $259.42 | $282.99 | $255.02 | $274.11 | $274.11 | 482,765 |
| 2021-12-13 | $298.53 | $301.61 | $270.53 | $271.62 | $271.62 | 795,731 |
| 2021-12-10 | $310.00 | $324.43 | $296.69 | $307.94 | $307.94 | 509,344 |
| 2021-12-09 | $324.00 | $329.00 | $305.15 | $311.32 | $311.32 | 554,050 |
| 2021-12-08 | $313.11 | $327.15 | $305.72 | $325.50 | $325.50 | 337,376 |
| 2021-12-07 | $300.68 | $326.78 | $300.00 | $317.00 | $317.00 | 619,685 |
| 2021-12-06 | $281.00 | $288.26 | $266.11 | $287.90 | $287.90 | 668,896 |
| 2021-12-03 | $304.46 | $304.47 | $263.50 | $275.76 | $275.76 | 1,148,958 |
| 2021-12-02 | $317.00 | $345.53 | $303.16 | $307.76 | $307.76 | 759,008 |
| 2021-12-01 | $360.51 | $362.26 | $312.00 | $317.70 | $317.70 | 743,438 |
| 2021-11-30 | $363.46 | $373.80 | $355.16 | $359.80 | $359.80 | 510,731 |
| 2021-11-29 | $344.80 | $367.90 | $340.46 | $365.66 | $365.66 | 652,836 |
| 2021-11-26 | $336.00 | $345.59 | $326.31 | $339.36 | $339.36 | 306,947 |
| 2021-11-24 | $337.97 | $342.70 | $320.56 | $337.40 | $337.40 | 696,002 |
| 2021-11-23 | $326.88 | $345.48 | $323.21 | $342.66 | $342.66 | 1,232,451 |
| 2021-11-22 | $361.03 | $365.23 | $317.11 | $328.41 | $328.41 | 994,070 |
| 2021-11-19 | $396.00 | $404.79 | $368.08 | $371.25 | $371.25 | 481,508 |
| 2021-11-18 | $405.30 | $408.78 | $390.35 | $398.40 | $398.40 | 420,215 |
| 2021-11-17 | $403.65 | $419.57 | $394.16 | $405.31 | $405.31 | 526,556 |
| 2021-11-16 | $368.69 | $405.14 | $368.00 | $400.59 | $400.59 | 838,767 |
| 2021-11-15 | $368.92 | $381.23 | $358.00 | $369.15 | $369.15 | 1,115,728 |
| 2021-11-12 | $363.00 | $365.00 | $354.41 | $363.92 | $363.92 | 874,632 |
| 2021-11-11 | $374.00 | $377.72 | $357.00 | $364.26 | $364.26 | 659,109 |
| 2021-11-10 | $380.01 | $403.17 | $345.12 | $350.82 | $350.82 | 1,316,275 |
| 2021-11-09 | $384.03 | $450.00 | $384.03 | $444.70 | $444.70 | 1,095,138 |
| 2021-11-08 | $359.81 | $383.46 | $356.38 | $383.45 | $383.45 | 382,561 |
| 2021-11-05 | $361.44 | $361.53 | $343.72 | $350.74 | $350.74 | 257,128 |
| 2021-11-04 | $354.00 | $364.99 | $351.00 | $357.53 | $357.53 | 193,824 |
| 2021-11-03 | $366.17 | $367.82 | $348.00 | $354.00 | $354.00 | 198,257 |
| 2021-11-02 | $370.42 | $370.42 | $358.15 | $365.34 | $365.34 | 180,977 |
| 2021-11-01 | $380.50 | $386.19 | $367.16 | $369.81 | $369.81 | 269,529 |
| 2021-10-29 | $371.01 | $380.53 | $364.46 | $371.83 | $371.83 | 173,854 |
| 2021-10-28 | $393.57 | $394.97 | $363.76 | $371.41 | $371.41 | 340,266 |
| 2021-10-27 | $368.47 | $407.98 | $368.47 | $392.00 | $392.00 | 469,095 |
| 2021-10-26 | $386.50 | $398.51 | $357.47 | $372.21 | $372.21 | 309,282 |
| 2021-10-25 | $380.00 | $404.01 | $376.41 | $382.69 | $382.69 | 385,901 |
| 2021-10-22 | $370.29 | $380.70 | $361.88 | $379.26 | $379.26 | 243,070 |
| 2021-10-21 | $371.65 | $385.62 | $356.00 | $369.06 | $369.06 | 422,334 |
| 2021-10-20 | $362.33 | $370.01 | $352.83 | $367.63 | $367.63 | 178,714 |
| 2021-10-19 | $360.95 | $376.01 | $348.78 | $361.50 | $361.50 | 309,032 |
| 2021-10-18 | $361.00 | $364.73 | $350.10 | $358.90 | $358.90 | 135,485 |
| 2021-10-15 | $366.50 | $366.50 | $347.93 | $358.71 | $358.71 | 166,882 |
| 2021-10-14 | $371.85 | $384.93 | $360.25 | $366.89 | $366.89 | 190,959 |
| 2021-10-13 | $357.16 | $366.95 | $352.30 | $364.48 | $364.48 | 170,852 |
| 2021-10-12 | $338.09 | $360.95 | $338.09 | $354.27 | $354.27 | 149,313 |
| 2021-10-11 | $341.14 | $352.86 | $335.06 | $338.09 | $338.09 | 137,587 |
| 2021-10-08 | $342.55 | $347.79 | $336.10 | $339.60 | $339.60 | 147,555 |
| 2021-10-07 | $352.12 | $369.69 | $345.23 | $346.26 | $346.26 | 332,742 |
| 2021-10-06 | $329.19 | $350.48 | $325.35 | $348.30 | $348.30 | 338,884 |
| 2021-10-05 | $330.66 | $340.42 | $329.09 | $334.30 | $334.30 | 178,821 |
| 2021-10-04 | $327.51 | $338.99 | $317.59 | $329.09 | $329.09 | 737,469 |
| 2021-10-01 | $329.18 | $342.40 | $328.02 | $332.91 | $332.91 | 397,140 |
| 2021-09-30 | $329.49 | $338.71 | $322.02 | $326.20 | $326.20 | 450,649 |
| 2021-09-29 | $330.00 | $333.48 | $322.53 | $328.20 | $328.20 | 299,731 |
| 2021-09-28 | $360.00 | $360.00 | $328.50 | $329.70 | $329.70 | 436,368 |
| 2021-09-27 | $365.66 | $368.50 | $357.00 | $363.05 | $363.05 | 154,368 |
| 2021-09-24 | $367.60 | $378.92 | $356.15 | $366.99 | $366.99 | 289,179 |
| 2021-09-23 | $374.00 | $377.97 | $364.01 | $370.50 | $370.50 | 234,251 |
| 2021-09-22 | $368.79 | $379.79 | $362.15 | $374.00 | $374.00 | 283,595 |
| 2021-09-21 | $355.90 | $376.58 | $353.80 | $367.33 | $367.33 | 313,468 |
| 2021-09-20 | $365.51 | $369.95 | $339.90 | $348.45 | $348.45 | 303,800 |
| 2021-09-17 | $385.00 | $385.00 | $369.00 | $374.15 | $374.15 | 192,196 |
| 2021-09-16 | $375.80 | $391.27 | $372.00 | $385.50 | $385.50 | 440,290 |
| 2021-09-15 | $367.87 | $377.88 | $357.76 | $375.97 | $375.97 | 240,503 |
| 2021-09-14 | $369.50 | $376.41 | $362.00 | $369.82 | $369.82 | 146,517 |
| 2021-09-13 | $375.10 | $378.82 | $362.10 | $369.23 | $369.23 | 230,513 |
| 2021-09-10 | $381.26 | $386.00 | $364.69 | $371.97 | $371.97 | 440,668 |
| 2021-09-09 | $385.00 | $401.99 | $381.00 | $391.22 | $391.22 | 215,210 |
| 2021-09-08 | $383.65 | $400.00 | $374.45 | $389.18 | $389.18 | 264,395 |
| 2021-09-07 | $383.00 | $394.12 | $374.53 | $380.61 | $380.61 | 321,998 |
| 2021-09-03 | $403.34 | $409.27 | $379.12 | $379.81 | $379.81 | 189,055 |
| 2021-09-02 | $409.00 | $425.84 | $395.01 | $396.10 | $396.10 | 205,921 |
| 2021-09-01 | $379.48 | $414.97 | $377.45 | $406.49 | $406.49 | 255,388 |
| 2021-08-31 | $394.28 | $397.66 | $366.51 | $379.36 | $379.36 | 229,656 |
| 2021-08-30 | $378.59 | $408.23 | $371.01 | $382.98 | $382.98 | 339,934 |
| 2021-08-27 | $362.94 | $364.41 | $351.87 | $357.19 | $357.19 | 122,300 |
| 2021-08-26 | $349.46 | $364.94 | $341.44 | $359.64 | $359.64 | 172,886 |
| 2021-08-25 | $367.42 | $377.44 | $350.62 | $351.45 | $351.45 | 140,450 |
| 2021-08-24 | $395.14 | $396.88 | $352.01 | $360.41 | $360.41 | 415,357 |
| 2021-08-23 | $355.60 | $391.00 | $355.60 | $390.00 | $390.00 | 312,972 |
| 2021-08-20 | $350.00 | $364.13 | $344.34 | $352.28 | $352.28 | 259,701 |
| 2021-08-19 | $338.00 | $354.86 | $330.23 | $349.08 | $349.08 | 413,353 |
| 2021-08-18 | $305.88 | $358.00 | $304.73 | $355.98 | $355.98 | 485,811 |
| 2021-08-17 | $277.97 | $317.69 | $270.00 | $305.00 | $305.00 | 557,557 |
| 2021-08-16 | $269.86 | $269.86 | $244.24 | $245.07 | $245.07 | 137,680 |
| 2021-08-13 | $250.00 | $269.52 | $244.27 | $267.90 | $267.90 | 88,518 |
| 2021-08-12 | $245.84 | $248.74 | $236.03 | $248.71 | $248.71 | 48,480 |
| 2021-08-11 | $232.01 | $244.53 | $229.00 | $241.08 | $241.08 | 106,338 |
| 2021-08-10 | $220.89 | $234.79 | $219.87 | $229.83 | $229.83 | 86,631 |
| 2021-08-09 | $222.90 | $225.35 | $218.82 | $221.50 | $221.50 | 32,210 |
| 2021-08-06 | $224.66 | $226.88 | $220.02 | $226.00 | $226.00 | 55,339 |
| 2021-08-05 | $215.61 | $225.00 | $215.00 | $225.00 | $225.00 | 58,603 |
| 2021-08-04 | $206.90 | $215.95 | $203.27 | $211.91 | $211.91 | 25,680 |
| 2021-08-03 | $214.21 | $214.21 | $204.50 | $204.50 | $204.50 | 51,284 |
| 2021-08-02 | $222.50 | $222.50 | $211.83 | $214.09 | $214.09 | 32,263 |
| 2021-07-30 | $219.40 | $224.90 | $219.40 | $221.29 | $221.29 | 25,969 |
| 2021-07-29 | $222.28 | $225.66 | $218.20 | $220.67 | $220.67 | 38,882 |
| 2021-07-28 | $214.00 | $224.34 | $212.45 | $223.15 | $223.15 | 47,020 |
| 2021-07-27 | $215.39 | $215.55 | $210.40 | $214.10 | $214.10 | 53,429 |
| 2021-07-26 | $208.84 | $213.88 | $205.31 | $213.63 | $213.63 | 34,387 |
| 2021-07-23 | $202.29 | $206.00 | $201.95 | $204.93 | $204.93 | 27,131 |
| 2021-07-22 | $210.95 | $210.95 | $203.42 | $205.39 | $205.39 | 19,081 |
| 2021-07-21 | $204.32 | $210.50 | $204.32 | $208.08 | $208.08 | 13,818 |
| 2021-07-20 | $210.00 | $210.00 | $201.35 | $203.92 | $203.92 | 44,933 |
| 2021-07-19 | $194.00 | $210.50 | $188.82 | $210.48 | $210.48 | 104,885 |
| 2021-07-16 | $210.20 | $213.34 | $195.65 | $198.98 | $198.98 | 103,823 |
| 2021-07-15 | $221.08 | $224.03 | $208.03 | $209.00 | $209.00 | 140,765 |
| 2021-07-14 | $230.00 | $230.00 | $222.88 | $224.05 | $224.05 | 32,826 |
| 2021-07-13 | $231.20 | $232.81 | $227.17 | $229.30 | $229.30 | 18,616 |
| 2021-07-12 | $234.15 | $237.87 | $225.67 | $231.19 | $231.19 | 37,788 |
| 2021-07-09 | $221.54 | $235.50 | $220.47 | $232.04 | $232.04 | 80,719 |
| 2021-07-08 | $214.57 | $225.21 | $203.38 | $220.44 | $220.44 | 108,870 |
| 2021-07-07 | $243.08 | $243.08 | $210.30 | $215.55 | $215.55 | 131,669 |
| 2021-07-06 | $234.99 | $256.16 | $232.01 | $232.47 | $232.47 | 202,723 |
| 2021-07-02 | $232.70 | $234.99 | $227.09 | $229.23 | $229.23 | 28,994 |
| 2021-07-01 | $222.00 | $230.58 | $218.02 | $229.95 | $229.95 | 139,878 |
| 2021-06-30 | $231.46 | $231.46 | $220.70 | $223.59 | $223.59 | 85,213 |
| 2021-06-29 | $233.00 | $233.36 | $228.00 | $231.03 | $231.03 | 130,807 |
| 2021-06-28 | $234.00 | $235.00 | $228.60 | $232.34 | $232.34 | 125,664 |
| 2021-06-25 | $233.50 | $233.50 | $227.90 | $232.37 | $232.37 | 144,040 |
| 2021-06-24 | $235.00 | $235.68 | $225.45 | $232.52 | $232.52 | 129,991 |
| 2021-06-23 | $223.58 | $234.50 | $222.10 | $233.25 | $233.25 | 164,228 |
| 2021-06-22 | $210.77 | $220.00 | $210.77 | $219.01 | $219.01 | 124,610 |
| 2021-06-21 | $235.00 | $235.40 | $208.91 | $211.24 | $211.24 | 202,727 |
| 2021-06-18 | $219.80 | $237.50 | $218.16 | $232.51 | $232.51 | 173,238 |
| 2021-06-17 | $211.84 | $219.86 | $206.53 | $219.86 | $219.86 | 100,587 |
| 2021-06-16 | $214.32 | $214.99 | $205.00 | $214.12 | $214.12 | 379,387 |
| 2021-06-15 | $210.95 | $217.76 | $198.03 | $210.44 | $210.44 | 221,431 |
| 2021-06-14 | $193.68 | $218.96 | $189.91 | $205.04 | $205.04 | 441,607 |
| 2021-06-11 | $179.75 | $194.99 | $176.57 | $189.31 | $189.31 | 560,968 |
| 2021-06-10 | $173.15 | $182.00 | $155.01 | $178.87 | $178.87 | 2,378,176 |
Monday.Com Ltd (MNDY) News Headlines
.jpg)
Jim Cramer's top 10 things to watch in the stock market Tuesday
Stock futures fell as the S&P 500 looks to extend winning streak to seven days.
cnbc.com May 20, 2025Recent Monday.Com Ltd (MNDY) News
Similar Companies to Monday.Com Ltd (MNDY) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |