Moderna Inc (MRNA) Exchange: NASDAQ
Data as of April 24, 2024
$108.85 ($0.96) 0.89%
Moderna Inc - Daily Information
Click for more stock information on Moderna Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $111.05 |
| Previous Close | $108.85 |
| High | $111.29 |
| Low | $106.64 |
| Adjusted Open | $111.05 |
| Previous Adjusted Close | $108.85 |
| Adjusted High | $111.29 |
| Adjusted Low | $106.64 |
About Moderna Inc (MRNA)
Moderna Inc (NASDAQ: MRNA) is a biotechnology company pioneering messenger RNA (mRNA) therapeutics and vaccines to create a new generation of transformative medicines for patients. Science and technology is the engine driving Moderna's success. Founded in 2010, Moderna quickly evolved, reaching numerous milestones worldwide. In 2020, the company was approved for their first mRNA vaccine, against COVID-19, and by the end of 2020, the vaccine had already been exported to over 40 countries. Moderna is currently developing over 40 other mRNA-based therapeutics and vaccines for a variety of diseases, ranging from rare genetic disorders to cancer. The company has established multiple strategic collaborations and partnerships, including with the United States government to develop and distribute a variety of mRNA-based therapies and vaccines. Modernaâs headquarters is based in Cambridge, Massachusetts and as of 2020, the company had over 800 employees.
Invest in Moderna Inc (MRNA)
Historical Stock Data for Moderna Inc (MRNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $111.05 | $111.29 | $106.64 | $108.85 | $108.85 | 3,410,216 |
| 2024-04-23 | $104.46 | $108.21 | $103.48 | $107.89 | $107.89 | 2,435,253 |
| 2024-04-22 | $102.79 | $105.43 | $99.30 | $104.46 | $104.46 | 3,176,356 |
| 2024-04-19 | $102.37 | $103.80 | $100.45 | $101.41 | $101.41 | 2,670,446 |
| 2024-04-18 | $102.53 | $103.51 | $99.90 | $102.00 | $102.00 | 1,798,498 |
| 2024-04-17 | $105.14 | $105.14 | $102.27 | $103.44 | $103.44 | 2,000,284 |
| 2024-04-16 | $102.08 | $106.42 | $101.30 | $103.79 | $103.79 | 2,164,122 |
| 2024-04-15 | $105.02 | $106.20 | $102.30 | $103.86 | $103.86 | 2,273,835 |
| 2024-04-12 | $106.00 | $107.88 | $104.65 | $105.14 | $105.14 | 2,416,804 |
| 2024-04-11 | $107.56 | $108.60 | $103.68 | $107.01 | $107.01 | 3,208,650 |
| 2024-04-10 | $107.65 | $110.29 | $105.90 | $107.14 | $107.14 | 3,537,391 |
| 2024-04-09 | $105.90 | $115.89 | $105.78 | $111.60 | $111.60 | 8,929,641 |
| 2024-04-08 | $102.27 | $105.23 | $101.06 | $105.09 | $105.09 | 2,032,680 |
| 2024-04-05 | $101.76 | $103.82 | $101.05 | $102.88 | $102.88 | 2,126,713 |
| 2024-04-04 | $102.69 | $105.98 | $101.72 | $102.27 | $102.27 | 3,081,564 |
| 2024-04-03 | $103.00 | $105.15 | $97.00 | $101.21 | $101.21 | 5,147,830 |
| 2024-04-02 | $104.71 | $105.95 | $103.07 | $103.61 | $103.61 | 2,600,048 |
| 2024-04-01 | $106.29 | $106.65 | $103.55 | $105.60 | $105.60 | 2,875,826 |
| 2024-03-28 | $111.10 | $112.00 | $105.95 | $106.56 | $106.56 | 3,960,666 |
| 2024-03-27 | $109.58 | $111.13 | $105.04 | $110.59 | $110.59 | 4,575,169 |
| 2024-03-26 | $111.80 | $111.80 | $106.93 | $107.41 | $107.41 | 4,151,787 |
| 2024-03-25 | $106.00 | $110.75 | $105.90 | $110.38 | $110.38 | 3,569,441 |
| 2024-03-22 | $104.11 | $105.97 | $103.51 | $105.43 | $105.43 | 2,037,299 |
| 2024-03-21 | $104.50 | $106.38 | $102.55 | $104.09 | $104.09 | 2,254,570 |
| 2024-03-20 | $103.41 | $103.60 | $100.30 | $103.08 | $103.08 | 3,424,151 |
| 2024-03-19 | $103.90 | $105.55 | $102.64 | $105.11 | $105.11 | 3,045,309 |
| 2024-03-18 | $104.98 | $107.59 | $103.65 | $104.26 | $104.26 | 4,034,481 |
| 2024-03-15 | $103.17 | $104.73 | $100.94 | $103.85 | $103.85 | 5,464,806 |
| 2024-03-14 | $106.14 | $106.99 | $101.88 | $103.46 | $103.46 | 4,605,632 |
| 2024-03-13 | $110.43 | $112.65 | $105.99 | $106.51 | $106.51 | 5,030,605 |
| 2024-03-12 | $112.00 | $113.70 | $109.92 | $110.43 | $110.43 | 4,172,554 |
| 2024-03-11 | $103.44 | $114.25 | $102.75 | $111.98 | $111.98 | 9,678,671 |
| 2024-03-08 | $99.21 | $103.95 | $98.65 | $103.03 | $103.03 | 4,322,675 |
| 2024-03-07 | $99.10 | $99.92 | $96.52 | $99.48 | $99.48 | 3,204,749 |
| 2024-03-06 | $96.38 | $98.51 | $95.58 | $98.10 | $98.10 | 3,327,336 |
| 2024-03-05 | $94.65 | $96.17 | $93.35 | $95.56 | $95.56 | 2,864,766 |
| 2024-03-04 | $94.65 | $96.14 | $92.60 | $96.00 | $96.00 | 3,474,024 |
| 2024-03-01 | $92.52 | $96.88 | $92.11 | $95.06 | $95.06 | 3,789,169 |
| 2024-02-29 | $96.79 | $97.24 | $92.22 | $92.24 | $92.24 | 5,324,001 |
| 2024-02-28 | $95.00 | $99.27 | $94.34 | $97.48 | $97.48 | 2,960,647 |
| 2024-02-27 | $94.31 | $97.47 | $92.50 | $96.20 | $96.20 | 3,086,137 |
| 2024-02-26 | $93.68 | $94.79 | $91.46 | $94.02 | $94.02 | 4,580,980 |
| 2024-02-23 | $99.60 | $100.97 | $95.32 | $96.46 | $96.46 | 4,531,114 |
| 2024-02-22 | $91.87 | $101.73 | $91.06 | $99.44 | $99.44 | 11,354,471 |
| 2024-02-21 | $86.15 | $88.57 | $85.53 | $87.59 | $87.59 | 3,759,970 |
| 2024-02-20 | $87.36 | $89.54 | $86.48 | $86.99 | $86.99 | 3,140,293 |
| 2024-02-16 | $90.41 | $90.85 | $87.37 | $88.37 | $88.37 | 3,708,097 |
| 2024-02-15 | $86.13 | $92.08 | $84.80 | $91.14 | $91.14 | 4,972,760 |
| 2024-02-14 | $86.04 | $86.85 | $84.23 | $85.95 | $85.95 | 3,572,060 |
| 2024-02-13 | $86.81 | $88.30 | $84.06 | $85.37 | $85.37 | 4,035,145 |
| 2024-02-12 | $87.41 | $89.07 | $85.75 | $89.00 | $89.00 | 3,991,684 |
| 2024-02-09 | $93.36 | $93.36 | $86.41 | $87.41 | $87.41 | 7,216,450 |
| 2024-02-08 | $99.00 | $99.00 | $92.95 | $93.66 | $93.66 | 4,916,430 |
| 2024-02-07 | $100.15 | $100.24 | $97.86 | $99.30 | $99.30 | 2,271,473 |
| 2024-02-06 | $95.65 | $100.10 | $95.14 | $100.03 | $100.03 | 3,046,850 |
| 2024-02-05 | $96.70 | $96.95 | $94.17 | $95.49 | $95.49 | 2,799,244 |
| 2024-02-02 | $97.39 | $98.21 | $95.30 | $97.50 | $97.50 | 3,352,347 |
| 2024-02-01 | $100.90 | $101.00 | $97.17 | $99.02 | $99.02 | 3,770,447 |
| 2024-01-31 | $102.47 | $104.09 | $100.50 | $101.05 | $101.05 | 2,543,615 |
| 2024-01-30 | $103.51 | $104.00 | $101.90 | $102.47 | $102.47 | 2,180,107 |
| 2024-01-29 | $101.79 | $105.81 | $100.01 | $104.84 | $104.84 | 3,458,116 |
| 2024-01-26 | $103.55 | $103.90 | $101.01 | $101.81 | $101.81 | 2,346,289 |
| 2024-01-25 | $101.76 | $103.82 | $101.07 | $102.81 | $102.81 | 2,688,985 |
| 2024-01-24 | $103.20 | $104.27 | $101.01 | $101.11 | $101.11 | 2,554,991 |
| 2024-01-23 | $100.50 | $102.94 | $99.54 | $101.92 | $101.92 | 2,818,574 |
| 2024-01-22 | $100.25 | $102.97 | $98.60 | $99.70 | $99.70 | 3,403,256 |
| 2024-01-19 | $98.43 | $100.44 | $97.08 | $99.70 | $99.70 | 3,733,489 |
| 2024-01-18 | $100.01 | $100.01 | $96.65 | $99.07 | $99.07 | 3,781,762 |
| 2024-01-17 | $98.30 | $101.49 | $97.61 | $100.35 | $100.35 | 4,584,949 |
| 2024-01-16 | $104.31 | $104.31 | $97.52 | $102.16 | $102.16 | 5,930,182 |
| 2024-01-12 | $107.00 | $110.80 | $105.88 | $105.95 | $105.95 | 3,872,881 |
| 2024-01-11 | $108.61 | $108.61 | $105.53 | $106.80 | $106.80 | 4,015,864 |
| 2024-01-10 | $110.00 | $110.01 | $106.65 | $109.46 | $109.46 | 4,064,617 |
| 2024-01-09 | $113.88 | $114.25 | $108.87 | $110.18 | $110.18 | 5,099,137 |
| 2024-01-08 | $111.47 | $115.97 | $108.62 | $115.44 | $115.44 | 6,011,779 |
| 2024-01-05 | $107.77 | $115.81 | $106.50 | $111.12 | $111.12 | 9,170,408 |
| 2024-01-04 | $109.01 | $109.41 | $105.51 | $108.66 | $108.66 | 6,284,631 |
| 2024-01-03 | $112.51 | $112.67 | $107.58 | $108.58 | $108.58 | 8,350,953 |
| 2024-01-02 | $99.88 | $115.68 | $99.40 | $112.50 | $112.50 | 14,530,217 |
| 2023-12-29 | $98.61 | $100.80 | $98.02 | $99.45 | $99.45 | 5,204,646 |
| 2023-12-28 | $101.60 | $102.95 | $97.91 | $98.79 | $98.79 | 4,561,913 |
| 2023-12-27 | $98.47 | $100.98 | $97.36 | $100.73 | $100.73 | 5,384,483 |
| 2023-12-26 | $96.39 | $97.77 | $94.34 | $97.33 | $97.33 | 3,852,772 |
| 2023-12-22 | $92.00 | $96.49 | $91.95 | $94.89 | $94.89 | 6,174,806 |
| 2023-12-21 | $87.50 | $92.38 | $86.68 | $91.16 | $91.16 | 5,337,113 |
| 2023-12-20 | $88.93 | $90.18 | $86.12 | $86.19 | $86.19 | 4,503,356 |
| 2023-12-19 | $86.41 | $89.30 | $84.80 | $89.09 | $89.09 | 5,858,617 |
| 2023-12-18 | $85.87 | $86.80 | $83.60 | $85.42 | $85.42 | 5,815,286 |
| 2023-12-15 | $87.03 | $89.53 | $85.40 | $86.01 | $86.01 | 12,822,437 |
| 2023-12-14 | $88.47 | $94.93 | $83.73 | $85.87 | $85.87 | 22,300,247 |
| 2023-12-13 | $76.00 | $78.72 | $73.25 | $78.60 | $78.60 | 7,960,547 |
| 2023-12-12 | $81.24 | $81.39 | $76.41 | $78.04 | $78.04 | 5,207,910 |
| 2023-12-11 | $79.94 | $82.56 | $79.77 | $82.00 | $82.00 | 3,858,610 |
| 2023-12-08 | $79.16 | $81.82 | $78.76 | $80.32 | $80.32 | 2,931,622 |
| 2023-12-07 | $80.49 | $80.53 | $77.40 | $79.95 | $79.95 | 3,477,607 |
| 2023-12-06 | $78.97 | $84.12 | $77.64 | $80.60 | $80.60 | 4,339,443 |
| 2023-12-05 | $78.30 | $79.72 | $77.70 | $78.28 | $78.28 | 2,160,072 |
| 2023-12-04 | $79.56 | $80.73 | $77.66 | $79.87 | $79.87 | 3,171,966 |
| 2023-12-01 | $76.58 | $80.26 | $74.50 | $79.83 | $79.83 | 3,958,346 |
| 2023-11-30 | $79.63 | $80.20 | $77.52 | $77.70 | $77.70 | 3,314,985 |
| 2023-11-29 | $78.95 | $80.89 | $78.85 | $79.01 | $79.01 | 2,569,849 |
| 2023-11-28 | $77.32 | $78.25 | $75.84 | $78.18 | $78.18 | 2,240,038 |
| 2023-11-27 | $78.36 | $78.36 | $75.66 | $77.72 | $77.72 | 2,925,305 |
| 2023-11-24 | $78.66 | $81.12 | $77.77 | $78.52 | $78.52 | 2,152,974 |
| 2023-11-22 | $78.06 | $78.67 | $76.84 | $78.17 | $78.17 | 2,203,917 |
| 2023-11-21 | $77.08 | $77.67 | $75.90 | $77.14 | $77.14 | 2,713,999 |
| 2023-11-20 | $76.80 | $79.80 | $76.01 | $78.96 | $78.96 | 3,547,116 |
| 2023-11-17 | $77.15 | $77.42 | $74.78 | $76.44 | $76.44 | 3,157,606 |
| 2023-11-16 | $76.15 | $76.62 | $74.18 | $76.55 | $76.55 | 3,108,855 |
| 2023-11-15 | $74.46 | $78.30 | $74.21 | $76.35 | $76.35 | 3,954,850 |
| 2023-11-14 | $73.62 | $74.75 | $72.99 | $74.10 | $74.10 | 4,445,461 |
| 2023-11-13 | $69.59 | $70.26 | $67.62 | $70.21 | $70.21 | 3,170,149 |
| 2023-11-10 | $69.60 | $70.28 | $67.85 | $70.05 | $70.05 | 3,976,320 |
| 2023-11-09 | $71.74 | $71.80 | $68.95 | $69.51 | $69.51 | 3,651,298 |
| 2023-11-08 | $73.65 | $73.67 | $70.11 | $71.34 | $71.34 | 4,526,122 |
| 2023-11-07 | $72.22 | $73.72 | $71.34 | $73.66 | $73.66 | 4,003,473 |
| 2023-11-06 | $78.04 | $79.06 | $71.70 | $72.07 | $72.07 | 6,002,977 |
| 2023-11-03 | $73.09 | $79.25 | $73.04 | $77.53 | $77.53 | 8,881,106 |
| 2023-11-02 | $64.35 | $73.30 | $62.55 | $71.23 | $71.23 | 16,648,616 |
| 2023-11-01 | $75.22 | $77.00 | $74.62 | $76.20 | $76.20 | 4,138,978 |
| 2023-10-31 | $72.91 | $76.15 | $72.65 | $75.96 | $75.96 | 3,777,327 |
| 2023-10-30 | $71.88 | $74.40 | $71.80 | $74.07 | $74.07 | 4,228,357 |
| 2023-10-27 | $75.90 | $76.56 | $71.55 | $71.91 | $71.91 | 5,440,795 |
| 2023-10-26 | $76.73 | $77.22 | $75.44 | $75.98 | $75.98 | 3,429,810 |
| 2023-10-25 | $78.55 | $78.82 | $75.89 | $76.76 | $76.76 | 3,607,808 |
| 2023-10-24 | $78.81 | $81.62 | $78.81 | $79.76 | $79.76 | 3,194,843 |
| 2023-10-23 | $79.15 | $80.82 | $78.28 | $78.64 | $78.64 | 4,584,234 |
| 2023-10-20 | $82.13 | $82.45 | $79.71 | $80.40 | $80.40 | 5,462,556 |
| 2023-10-19 | $85.81 | $86.89 | $80.48 | $82.37 | $82.37 | 6,495,566 |
| 2023-10-18 | $85.55 | $87.55 | $85.10 | $86.01 | $86.01 | 4,690,765 |
| 2023-10-17 | $90.38 | $91.69 | $86.24 | $86.33 | $86.33 | 8,604,549 |
| 2023-10-16 | $95.30 | $96.65 | $90.18 | $91.94 | $91.94 | 9,062,584 |
| 2023-10-13 | $100.00 | $100.59 | $97.56 | $98.30 | $98.30 | 3,388,315 |
| 2023-10-12 | $102.00 | $102.81 | $100.31 | $100.78 | $100.78 | 2,749,167 |
| 2023-10-11 | $104.96 | $105.94 | $102.43 | $102.76 | $102.76 | 2,095,371 |
| 2023-10-10 | $101.95 | $104.84 | $101.50 | $104.43 | $104.43 | 2,245,324 |
| 2023-10-09 | $102.73 | $102.77 | $98.01 | $101.84 | $101.84 | 3,170,746 |
| 2023-10-06 | $101.63 | $104.97 | $101.11 | $103.88 | $103.88 | 2,463,001 |
| 2023-10-05 | $103.70 | $104.36 | $99.61 | $102.97 | $102.97 | 2,824,110 |
| 2023-10-04 | $104.61 | $104.82 | $99.33 | $104.26 | $104.26 | 3,296,647 |
| 2023-10-03 | $101.93 | $103.68 | $100.92 | $103.08 | $103.08 | 2,417,766 |
| 2023-10-02 | $103.12 | $104.06 | $101.48 | $103.31 | $103.31 | 2,413,350 |
| 2023-09-29 | $100.97 | $104.74 | $100.97 | $103.29 | $103.29 | 4,202,908 |
| 2023-09-28 | $98.94 | $101.03 | $97.32 | $100.27 | $100.27 | 2,034,489 |
| 2023-09-27 | $98.76 | $100.33 | $97.90 | $99.44 | $99.44 | 2,367,422 |
| 2023-09-26 | $98.57 | $99.62 | $97.89 | $98.12 | $98.12 | 2,888,397 |
| 2023-09-25 | $99.52 | $99.80 | $97.11 | $98.17 | $98.17 | 2,908,970 |
| 2023-09-22 | $100.77 | $100.98 | $98.51 | $99.99 | $99.99 | 2,278,271 |
| 2023-09-21 | $101.78 | $103.59 | $100.07 | $100.23 | $100.23 | 3,220,767 |
| 2023-09-20 | $106.65 | $106.66 | $103.27 | $103.53 | $103.53 | 2,875,210 |
| 2023-09-19 | $102.31 | $107.79 | $101.85 | $106.74 | $106.74 | 4,122,288 |
| 2023-09-18 | $114.21 | $114.30 | $103.81 | $104.14 | $104.14 | 7,528,881 |
| 2023-09-15 | $112.99 | $115.25 | $111.90 | $114.59 | $114.59 | 6,327,782 |
| 2023-09-14 | $108.59 | $114.33 | $106.39 | $112.81 | $112.81 | 5,512,627 |
| 2023-09-13 | $113.80 | $114.88 | $107.24 | $108.59 | $108.59 | 9,816,733 |
| 2023-09-12 | $105.37 | $106.18 | $103.53 | $105.24 | $105.24 | 2,734,324 |
| 2023-09-11 | $106.80 | $107.25 | $104.50 | $105.80 | $105.80 | 3,055,384 |
| 2023-09-08 | $107.62 | $109.47 | $106.87 | $107.64 | $107.64 | 2,161,674 |
| 2023-09-07 | $107.61 | $110.12 | $106.70 | $108.35 | $108.35 | 2,664,130 |
| 2023-09-06 | $109.75 | $109.75 | $106.60 | $108.24 | $108.24 | 2,924,788 |
| 2023-09-05 | $112.72 | $112.78 | $108.99 | $109.36 | $109.36 | 2,866,702 |
| 2023-09-01 | $114.21 | $114.72 | $111.58 | $112.56 | $112.56 | 2,236,801 |
| 2023-08-31 | $116.44 | $116.60 | $112.86 | $113.07 | $113.07 | 3,305,414 |
| 2023-08-30 | $116.19 | $118.07 | $114.00 | $116.62 | $116.62 | 3,328,519 |
| 2023-08-29 | $113.75 | $116.44 | $113.72 | $115.99 | $115.99 | 2,851,365 |
| 2023-08-28 | $114.73 | $116.95 | $113.00 | $113.83 | $113.83 | 2,698,814 |
| 2023-08-25 | $113.65 | $114.70 | $109.81 | $111.93 | $111.93 | 2,707,984 |
| 2023-08-24 | $114.93 | $115.37 | $112.58 | $112.65 | $112.65 | 2,719,166 |
| 2023-08-23 | $117.34 | $117.68 | $111.85 | $115.46 | $115.46 | 3,767,962 |
| 2023-08-22 | $112.50 | $116.88 | $112.46 | $116.24 | $116.24 | 7,064,217 |
| 2023-08-21 | $101.99 | $112.32 | $101.82 | $111.08 | $111.08 | 7,747,347 |
| 2023-08-18 | $105.90 | $107.26 | $101.40 | $101.62 | $101.62 | 4,137,407 |
| 2023-08-17 | $98.99 | $106.58 | $98.92 | $106.24 | $106.24 | 7,535,409 |
| 2023-08-16 | $95.46 | $99.74 | $95.02 | $98.92 | $98.92 | 5,198,558 |
| 2023-08-15 | $98.73 | $98.93 | $96.10 | $96.41 | $96.41 | 3,226,520 |
| 2023-08-14 | $100.87 | $100.87 | $97.80 | $100.00 | $100.00 | 3,037,879 |
| 2023-08-11 | $99.08 | $102.02 | $98.95 | $101.49 | $101.49 | 2,857,252 |
| 2023-08-10 | $102.88 | $104.17 | $99.69 | $100.28 | $100.28 | 3,109,635 |
| 2023-08-09 | $99.57 | $102.85 | $98.64 | $101.82 | $101.82 | 3,758,527 |
| 2023-08-08 | $101.36 | $101.83 | $98.86 | $99.74 | $99.74 | 4,704,091 |
| 2023-08-07 | $106.53 | $106.53 | $98.43 | $101.20 | $101.20 | 10,238,883 |
| 2023-08-04 | $108.89 | $111.68 | $107.60 | $108.19 | $108.19 | 4,035,010 |
| 2023-08-03 | $108.63 | $114.77 | $108.26 | $109.95 | $109.95 | 6,044,290 |
| 2023-08-02 | $112.60 | $114.12 | $110.04 | $110.22 | $110.22 | 4,548,953 |
| 2023-08-01 | $117.00 | $117.05 | $113.77 | $113.94 | $113.94 | 4,869,464 |
| 2023-07-31 | $118.72 | $119.04 | $117.05 | $117.66 | $117.66 | 3,157,002 |
| 2023-07-28 | $119.23 | $120.23 | $118.48 | $118.66 | $118.66 | 2,393,474 |
| 2023-07-27 | $121.50 | $122.14 | $118.25 | $118.51 | $118.51 | 2,545,199 |
| 2023-07-26 | $121.87 | $121.95 | $118.90 | $120.65 | $120.65 | 2,583,614 |
| 2023-07-25 | $123.18 | $125.36 | $121.78 | $121.87 | $121.87 | 2,707,317 |
| 2023-07-24 | $126.43 | $126.46 | $121.28 | $123.01 | $123.01 | 4,152,122 |
| 2023-07-21 | $125.73 | $127.22 | $121.61 | $126.43 | $126.43 | 7,268,863 |
| 2023-07-20 | $124.58 | $127.48 | $124.58 | $124.77 | $124.77 | 2,622,428 |
| 2023-07-19 | $123.49 | $126.78 | $123.22 | $125.17 | $125.17 | 3,028,996 |
| 2023-07-18 | $122.60 | $125.49 | $121.75 | $122.61 | $122.61 | 2,837,263 |
| 2023-07-17 | $120.60 | $122.84 | $120.07 | $122.60 | $122.60 | 2,681,823 |
| 2023-07-14 | $124.52 | $124.88 | $120.58 | $121.35 | $121.35 | 4,104,580 |
| 2023-07-13 | $126.52 | $128.06 | $126.06 | $126.61 | $126.61 | 2,521,400 |
| 2023-07-12 | $124.46 | $127.38 | $123.55 | $125.92 | $125.92 | 2,968,615 |
| 2023-07-11 | $123.44 | $124.50 | $121.21 | $122.13 | $122.13 | 2,127,270 |
| 2023-07-10 | $118.87 | $123.60 | $118.64 | $123.09 | $123.09 | 3,401,848 |
| 2023-07-07 | $118.01 | $120.14 | $117.82 | $118.87 | $118.87 | 2,436,934 |
| 2023-07-06 | $122.51 | $123.27 | $117.11 | $118.29 | $118.29 | 4,857,064 |
| 2023-07-05 | $122.89 | $128.98 | $122.51 | $123.54 | $123.54 | 5,001,176 |
| 2023-07-03 | $121.75 | $122.94 | $120.12 | $121.73 | $121.73 | 1,782,029 |
| 2023-06-30 | $123.15 | $123.61 | $121.50 | $121.50 | $121.50 | 2,405,256 |
| 2023-06-29 | $122.50 | $122.98 | $121.30 | $122.11 | $122.11 | 1,886,128 |
| 2023-06-28 | $121.19 | $123.23 | $119.16 | $123.00 | $123.00 | 2,534,279 |
| 2023-06-27 | $120.45 | $120.89 | $118.51 | $120.67 | $120.67 | 2,375,314 |
| 2023-06-26 | $121.20 | $122.95 | $119.21 | $120.41 | $120.41 | 3,466,093 |
| 2023-06-23 | $119.70 | $120.12 | $117.23 | $118.50 | $118.50 | 3,284,363 |
| 2023-06-22 | $121.00 | $121.32 | $118.44 | $120.48 | $120.48 | 3,267,315 |
| 2023-06-21 | $123.50 | $124.16 | $121.00 | $121.07 | $121.07 | 2,908,131 |
| 2023-06-20 | $127.80 | $128.20 | $124.06 | $124.23 | $124.23 | 2,993,558 |
| 2023-06-16 | $130.95 | $133.17 | $126.98 | $128.73 | $128.73 | 5,030,578 |
| 2023-06-15 | $126.00 | $130.19 | $125.08 | $129.98 | $129.98 | 3,027,829 |
| 2023-06-14 | $128.08 | $128.62 | $124.61 | $126.05 | $126.05 | 2,980,223 |
| 2023-06-13 | $123.25 | $128.84 | $122.90 | $127.98 | $127.98 | 3,328,079 |
| 2023-06-12 | $123.36 | $123.88 | $121.55 | $123.52 | $123.52 | 2,987,129 |
| 2023-06-09 | $124.70 | $125.63 | $122.80 | $123.26 | $123.26 | 2,203,665 |
| 2023-06-08 | $125.41 | $125.41 | $122.28 | $124.94 | $124.94 | 2,498,508 |
| 2023-06-07 | $126.59 | $127.09 | $125.30 | $125.61 | $125.61 | 3,161,355 |
| 2023-06-06 | $129.00 | $129.15 | $124.75 | $126.90 | $126.90 | 2,491,424 |
| 2023-06-05 | $131.00 | $134.59 | $128.84 | $128.90 | $128.90 | 3,206,071 |
| 2023-06-02 | $129.75 | $131.65 | $128.82 | $130.51 | $130.51 | 2,357,539 |
| 2023-06-01 | $128.44 | $129.09 | $125.50 | $128.52 | $128.52 | 1,942,173 |
| 2023-05-31 | $128.88 | $130.45 | $125.16 | $127.71 | $127.71 | 3,904,417 |
| 2023-05-30 | $126.47 | $129.24 | $124.23 | $128.89 | $128.89 | 2,618,541 |
| 2023-05-26 | $128.49 | $128.49 | $124.25 | $126.24 | $126.24 | 3,620,438 |
| 2023-05-25 | $130.00 | $130.16 | $125.80 | $126.47 | $126.47 | 4,234,907 |
| 2023-05-24 | $141.19 | $142.79 | $130.34 | $131.59 | $131.59 | 5,320,938 |
| 2023-05-23 | $126.49 | $139.91 | $125.60 | $137.75 | $137.75 | 7,730,537 |
| 2023-05-22 | $126.25 | $127.83 | $125.69 | $126.74 | $126.74 | 1,682,913 |
| 2023-05-19 | $126.18 | $126.88 | $124.58 | $126.24 | $126.24 | 2,603,649 |
| 2023-05-18 | $125.92 | $126.01 | $122.99 | $125.33 | $125.33 | 3,008,885 |
| 2023-05-17 | $124.25 | $126.99 | $122.56 | $125.57 | $125.57 | 2,574,443 |
| 2023-05-16 | $129.37 | $129.50 | $124.25 | $125.11 | $125.11 | 3,377,695 |
| 2023-05-15 | $128.70 | $130.75 | $126.50 | $130.26 | $130.26 | 2,279,325 |
| 2023-05-12 | $128.50 | $131.06 | $128.05 | $129.30 | $129.30 | 1,895,267 |
| 2023-05-11 | $130.97 | $131.40 | $126.55 | $128.41 | $128.41 | 2,868,707 |
| 2023-05-10 | $134.56 | $135.33 | $130.37 | $130.83 | $130.83 | 2,842,798 |
| 2023-05-09 | $131.48 | $133.88 | $130.91 | $133.77 | $133.77 | 2,561,351 |
| 2023-05-08 | $136.24 | $137.13 | $131.20 | $131.75 | $131.75 | 3,990,660 |
| 2023-05-05 | $134.65 | $138.18 | $132.14 | $137.04 | $137.04 | 3,378,112 |
| 2023-05-04 | $133.93 | $138.22 | $129.75 | $134.33 | $134.33 | 5,439,990 |
| 2023-05-03 | $130.52 | $132.88 | $129.85 | $130.14 | $130.14 | 3,322,146 |
| 2023-05-02 | $133.51 | $135.56 | $130.54 | $131.40 | $131.40 | 3,247,617 |
| 2023-05-01 | $132.00 | $134.53 | $130.71 | $133.40 | $133.40 | 2,748,513 |
| 2023-04-28 | $130.04 | $133.26 | $129.02 | $132.89 | $132.89 | 2,996,691 |
| 2023-04-27 | $130.89 | $132.27 | $129.65 | $130.07 | $130.07 | 3,097,586 |
| 2023-04-26 | $134.81 | $135.97 | $129.88 | $130.72 | $130.72 | 3,522,690 |
| 2023-04-25 | $138.13 | $139.62 | $134.70 | $134.90 | $134.90 | 3,276,415 |
| 2023-04-24 | $140.87 | $141.20 | $136.05 | $138.14 | $138.14 | 3,507,713 |
| 2023-04-21 | $141.01 | $142.82 | $138.55 | $140.85 | $140.85 | 3,128,171 |
| 2023-04-20 | $141.40 | $144.43 | $140.44 | $141.14 | $141.14 | 3,143,993 |
| 2023-04-19 | $141.57 | $144.06 | $141.25 | $142.82 | $142.82 | 2,820,196 |
| 2023-04-18 | $144.00 | $144.93 | $141.01 | $142.63 | $142.63 | 4,405,500 |
| 2023-04-17 | $156.60 | $156.75 | $143.21 | $143.97 | $143.97 | 11,488,333 |
| 2023-04-14 | $159.95 | $163.24 | $155.35 | $157.10 | $157.10 | 2,661,690 |
| 2023-04-13 | $156.61 | $162.10 | $155.32 | $160.53 | $160.53 | 2,911,478 |
| 2023-04-12 | $156.35 | $159.05 | $154.62 | $155.56 | $155.56 | 2,964,903 |
| 2023-04-11 | $152.43 | $156.78 | $149.32 | $155.25 | $155.25 | 6,591,143 |
| 2023-04-10 | $160.00 | $161.19 | $154.45 | $160.15 | $160.15 | 2,726,115 |
| 2023-04-06 | $155.00 | $159.07 | $153.49 | $158.27 | $158.27 | 2,592,409 |
| 2023-04-05 | $155.79 | $156.87 | $152.25 | $154.61 | $154.61 | 2,278,786 |
| 2023-04-04 | $159.21 | $159.68 | $156.03 | $156.52 | $156.52 | 2,308,680 |
| 2023-04-03 | $153.50 | $159.99 | $153.50 | $159.48 | $159.48 | 3,972,412 |
| 2023-03-31 | $148.52 | $154.98 | $147.89 | $153.58 | $153.58 | 3,784,556 |
| 2023-03-30 | $150.20 | $151.25 | $146.60 | $147.44 | $147.44 | 2,209,553 |
| 2023-03-29 | $149.00 | $150.09 | $147.56 | $148.80 | $148.80 | 1,902,421 |
| 2023-03-28 | $147.98 | $149.66 | $146.18 | $146.92 | $146.92 | 1,992,767 |
| 2023-03-27 | $149.80 | $150.38 | $145.36 | $148.35 | $148.35 | 2,641,363 |
| 2023-03-24 | $149.74 | $152.57 | $148.97 | $150.88 | $150.88 | 1,988,889 |
| 2023-03-23 | $149.92 | $153.76 | $146.90 | $149.42 | $149.42 | 2,708,685 |
| 2023-03-22 | $153.31 | $153.68 | $148.07 | $148.18 | $148.18 | 2,820,631 |
| 2023-03-21 | $154.54 | $155.70 | $151.82 | $152.10 | $152.10 | 3,010,634 |
| 2023-03-20 | $150.01 | $156.57 | $148.66 | $154.52 | $154.52 | 3,263,821 |
| 2023-03-17 | $151.92 | $154.48 | $149.10 | $150.02 | $150.02 | 5,997,422 |
| 2023-03-16 | $149.67 | $152.85 | $147.97 | $151.78 | $151.78 | 2,662,790 |
| 2023-03-15 | $148.88 | $151.19 | $147.61 | $149.60 | $149.60 | 2,713,978 |
| 2023-03-14 | $148.98 | $154.88 | $148.05 | $151.28 | $151.28 | 3,952,630 |
| 2023-03-13 | $138.49 | $148.94 | $138.06 | $147.90 | $147.90 | 5,681,250 |
| 2023-03-10 | $137.06 | $141.55 | $135.59 | $138.29 | $138.29 | 3,886,257 |
| 2023-03-09 | $142.04 | $144.03 | $136.52 | $137.36 | $137.36 | 3,092,631 |
| 2023-03-08 | $140.32 | $142.53 | $140.32 | $142.08 | $142.08 | 2,193,844 |
| 2023-03-07 | $143.78 | $145.74 | $139.68 | $141.05 | $141.05 | 2,777,656 |
| 2023-03-06 | $143.30 | $145.06 | $142.63 | $144.03 | $144.03 | 2,871,108 |
| 2023-03-03 | $138.68 | $144.86 | $138.15 | $143.20 | $143.20 | 3,964,829 |
| 2023-03-02 | $135.36 | $139.03 | $135.34 | $137.86 | $137.86 | 3,306,708 |
| 2023-03-01 | $138.39 | $140.28 | $133.66 | $135.66 | $135.66 | 4,588,069 |
| 2023-02-28 | $138.27 | $140.96 | $137.37 | $138.81 | $138.81 | 3,994,993 |
| 2023-02-27 | $139.52 | $140.91 | $136.72 | $138.27 | $138.27 | 4,965,970 |
| 2023-02-24 | $140.53 | $144.27 | $138.21 | $139.26 | $139.26 | 5,998,695 |
| 2023-02-23 | $153.73 | $157.50 | $143.72 | $147.57 | $147.57 | 9,378,868 |
| 2023-02-22 | $160.35 | $161.49 | $157.00 | $158.17 | $158.17 | 3,082,490 |
| 2023-02-21 | $165.25 | $166.86 | $159.49 | $160.09 | $160.09 | 3,295,748 |
| 2023-02-17 | $163.00 | $166.72 | $160.66 | $166.60 | $166.60 | 5,056,964 |
| 2023-02-16 | $173.07 | $176.20 | $171.59 | $172.31 | $172.31 | 2,466,634 |
| 2023-02-15 | $173.17 | $177.37 | $172.45 | $177.28 | $177.28 | 1,963,347 |
| 2023-02-14 | $170.89 | $176.04 | $169.29 | $175.62 | $175.62 | 2,906,417 |
| 2023-02-13 | $168.73 | $171.77 | $166.01 | $171.48 | $171.48 | 2,702,267 |
| 2023-02-10 | $164.00 | $169.51 | $162.65 | $169.28 | $169.28 | 2,945,196 |
| 2023-02-09 | $167.03 | $170.10 | $163.19 | $164.48 | $164.48 | 2,853,832 |
| 2023-02-08 | $169.33 | $170.39 | $164.15 | $164.34 | $164.34 | 2,908,601 |
| 2023-02-07 | $170.26 | $171.87 | $167.03 | $171.06 | $171.06 | 2,574,091 |
| 2023-02-06 | $171.98 | $174.41 | $169.67 | $170.27 | $170.27 | 2,858,045 |
| 2023-02-03 | $172.74 | $178.74 | $172.40 | $173.25 | $173.25 | 2,821,351 |
| 2023-02-02 | $173.40 | $176.73 | $170.51 | $176.35 | $176.35 | 4,061,548 |
| 2023-02-01 | $174.70 | $176.30 | $167.28 | $174.30 | $174.30 | 5,607,529 |
| 2023-01-31 | $176.50 | $180.21 | $173.78 | $176.06 | $176.06 | 6,212,664 |
| 2023-01-30 | $187.23 | $187.59 | $180.64 | $180.87 | $180.87 | 3,198,156 |
| 2023-01-27 | $191.91 | $193.52 | $188.28 | $189.35 | $189.35 | 3,346,513 |
| 2023-01-26 | $194.43 | $195.00 | $187.55 | $193.24 | $193.24 | 2,392,332 |
| 2023-01-25 | $194.33 | $194.96 | $189.75 | $193.07 | $193.07 | 2,288,175 |
| 2023-01-24 | $195.83 | $197.06 | $193.22 | $196.76 | $196.76 | 1,851,328 |
| 2023-01-23 | $192.61 | $198.86 | $192.21 | $196.94 | $196.94 | 2,907,292 |
| 2023-01-20 | $190.60 | $194.59 | $188.52 | $193.98 | $193.98 | 4,047,181 |
| 2023-01-19 | $196.21 | $197.31 | $190.32 | $190.38 | $190.38 | 4,273,936 |
| 2023-01-18 | $200.32 | $207.51 | $195.02 | $197.02 | $197.02 | 11,058,942 |
| 2023-01-17 | $187.90 | $194.63 | $187.64 | $190.69 | $190.69 | 3,722,084 |
| 2023-01-13 | $185.08 | $192.12 | $185.05 | $192.00 | $192.00 | 3,230,239 |
| 2023-01-12 | $186.54 | $189.29 | $179.15 | $188.06 | $188.06 | 3,881,563 |
| 2023-01-11 | $188.57 | $189.65 | $182.67 | $186.64 | $186.64 | 3,152,749 |
| 2023-01-10 | $182.70 | $189.81 | $181.50 | $189.65 | $189.65 | 2,457,901 |
| 2023-01-09 | $181.80 | $188.36 | $177.27 | $183.95 | $183.95 | 4,344,021 |
| 2023-01-06 | $174.96 | $181.74 | $171.40 | $180.35 | $180.35 | 3,575,006 |
| 2023-01-05 | $174.80 | $175.51 | $171.60 | $173.51 | $173.51 | 3,050,587 |
| 2023-01-04 | $182.42 | $183.61 | $175.63 | $177.36 | $177.36 | 2,840,936 |
| 2023-01-03 | $180.85 | $184.39 | $178.23 | $178.99 | $178.99 | 4,027,934 |
| 2022-12-30 | $176.22 | $179.69 | $172.31 | $179.62 | $179.62 | 3,435,953 |
| 2022-12-29 | $178.19 | $182.50 | $175.40 | $178.86 | $178.86 | 3,746,780 |
| 2022-12-28 | $180.00 | $183.75 | $174.51 | $176.50 | $176.50 | 5,525,574 |
| 2022-12-27 | $199.90 | $201.43 | $179.83 | $180.17 | $180.17 | 6,735,964 |
| 2022-12-23 | $206.69 | $208.99 | $197.56 | $199.08 | $199.08 | 6,166,010 |
| 2022-12-22 | $209.82 | $212.47 | $201.61 | $208.34 | $208.34 | 5,376,622 |
| 2022-12-21 | $201.85 | $210.22 | $199.75 | $210.04 | $210.04 | 7,584,039 |
| 2022-12-20 | $189.00 | $204.22 | $187.54 | $201.16 | $201.16 | 9,561,803 |
| 2022-12-19 | $200.00 | $204.00 | $187.86 | $189.89 | $189.89 | 6,953,325 |
| 2022-12-16 | $206.37 | $209.85 | $190.62 | $193.29 | $193.29 | 11,819,352 |
| 2022-12-15 | $207.61 | $212.44 | $202.09 | $207.25 | $207.25 | 9,646,692 |
| 2022-12-14 | $195.08 | $217.25 | $192.54 | $208.95 | $208.95 | 21,435,190 |
| 2022-12-13 | $187.33 | $208.52 | $184.02 | $197.54 | $197.54 | 26,239,598 |
| 2022-12-12 | $175.53 | $175.77 | $162.78 | $165.13 | $165.13 | 5,202,241 |
| 2022-12-09 | $185.00 | $185.41 | $177.10 | $177.35 | $177.35 | 3,401,749 |
| 2022-12-08 | $179.12 | $185.21 | $177.52 | $184.70 | $184.70 | 3,414,039 |
| 2022-12-07 | $172.31 | $180.39 | $171.85 | $179.00 | $179.00 | 3,579,317 |
| 2022-12-06 | $175.02 | $175.78 | $169.70 | $173.54 | $173.54 | 3,392,302 |
| 2022-12-05 | $180.99 | $183.69 | $173.59 | $175.93 | $175.93 | 3,525,387 |
| 2022-12-02 | $178.50 | $182.80 | $177.00 | $182.35 | $182.35 | 2,765,421 |
| 2022-12-01 | $173.41 | $185.90 | $172.38 | $181.48 | $181.48 | 4,871,969 |
| 2022-11-30 | $173.52 | $176.75 | $169.06 | $175.91 | $175.91 | 3,638,829 |
| 2022-11-29 | $176.15 | $179.00 | $171.53 | $173.15 | $173.15 | 2,840,909 |
| 2022-11-28 | $177.09 | $184.22 | $174.67 | $175.38 | $175.38 | 3,749,423 |
| 2022-11-25 | $175.01 | $179.14 | $173.41 | $176.40 | $176.40 | 1,221,141 |
| 2022-11-23 | $178.01 | $179.36 | $174.58 | $176.81 | $176.81 | 2,311,841 |
| 2022-11-22 | $176.08 | $179.83 | $170.27 | $179.59 | $179.59 | 3,307,117 |
| 2022-11-21 | $179.71 | $180.79 | $175.17 | $176.75 | $176.75 | 3,100,124 |
| 2022-11-18 | $184.00 | $188.45 | $181.22 | $181.59 | $181.59 | 3,549,453 |
| 2022-11-17 | $181.33 | $184.44 | $178.98 | $183.90 | $183.90 | 3,372,363 |
| 2022-11-16 | $184.44 | $188.65 | $182.88 | $185.25 | $185.25 | 4,029,981 |
| 2022-11-15 | $180.66 | $187.87 | $178.35 | $185.47 | $185.47 | 5,159,030 |
| 2022-11-14 | $169.27 | $184.24 | $169.27 | $179.03 | $179.03 | 6,662,503 |
| 2022-11-11 | $168.31 | $172.14 | $162.74 | $171.20 | $171.20 | 3,611,647 |
| 2022-11-10 | $164.53 | $169.28 | $161.71 | $168.56 | $168.56 | 4,886,057 |
| 2022-11-09 | $162.50 | $169.83 | $162.35 | $163.21 | $163.21 | 3,813,822 |
| 2022-11-08 | $162.46 | $167.49 | $159.06 | $164.61 | $164.61 | 3,389,219 |
| 2022-11-07 | $158.46 | $165.49 | $155.81 | $164.04 | $164.04 | 4,858,549 |
| 2022-11-04 | $149.62 | $160.74 | $143.65 | $158.41 | $158.41 | 8,108,538 |
| 2022-11-03 | $138.76 | $150.75 | $135.09 | $147.50 | $147.50 | 9,194,401 |
| 2022-11-02 | $154.20 | $156.18 | $148.30 | $148.62 | $148.62 | 5,048,359 |
| 2022-11-01 | $154.77 | $158.88 | $152.41 | $154.62 | $154.62 | 4,336,657 |
| 2022-10-31 | $149.43 | $154.34 | $148.57 | $150.33 | $150.33 | 3,675,236 |
| 2022-10-28 | $142.84 | $151.19 | $142.84 | $150.97 | $150.97 | 4,567,878 |
| 2022-10-27 | $143.38 | $146.25 | $140.80 | $144.11 | $144.11 | 3,672,444 |
| 2022-10-26 | $137.25 | $147.68 | $137.02 | $142.00 | $142.00 | 5,736,947 |
| 2022-10-25 | $134.00 | $138.35 | $133.00 | $136.57 | $136.57 | 4,345,339 |
| 2022-10-24 | $127.49 | $133.96 | $126.72 | $133.02 | $133.02 | 4,102,743 |
| 2022-10-21 | $123.77 | $130.30 | $122.03 | $128.32 | $128.32 | 8,129,290 |
| 2022-10-20 | $122.94 | $124.69 | $118.31 | $118.38 | $118.38 | 5,497,710 |
| 2022-10-19 | $132.50 | $133.29 | $122.92 | $123.52 | $123.52 | 6,024,473 |
| 2022-10-18 | $140.74 | $141.00 | $132.39 | $134.09 | $134.09 | 5,096,228 |
| 2022-10-17 | $135.52 | $140.32 | $133.00 | $139.25 | $139.25 | 4,638,378 |
| 2022-10-14 | $135.68 | $136.16 | $131.31 | $134.00 | $134.00 | 4,581,428 |
| 2022-10-13 | $126.36 | $136.12 | $126.19 | $134.72 | $134.72 | 5,068,095 |
| 2022-10-12 | $135.56 | $141.47 | $129.61 | $130.72 | $130.72 | 17,675,978 |
| 2022-10-11 | $123.29 | $124.78 | $118.94 | $120.72 | $120.72 | 2,963,700 |
| 2022-10-10 | $119.32 | $125.25 | $118.47 | $123.42 | $123.42 | 3,824,119 |
| 2022-10-07 | $121.50 | $123.36 | $118.46 | $119.32 | $119.32 | 3,158,392 |
| 2022-10-06 | $124.78 | $127.64 | $122.93 | $125.15 | $125.15 | 2,363,404 |
| 2022-10-05 | $122.40 | $126.74 | $121.61 | $125.62 | $125.62 | 2,277,578 |
| 2022-10-04 | $123.67 | $126.41 | $123.50 | $125.67 | $125.67 | 3,464,287 |
| 2022-10-03 | $119.32 | $122.40 | $115.41 | $120.99 | $120.99 | 3,812,179 |
| 2022-09-30 | $118.44 | $122.58 | $118.08 | $118.25 | $118.25 | 3,856,002 |
| 2022-09-29 | $119.90 | $120.58 | $115.03 | $118.07 | $118.07 | 4,757,236 |
| 2022-09-28 | $123.58 | $126.29 | $121.82 | $122.15 | $122.15 | 4,245,868 |
| 2022-09-27 | $120.58 | $125.16 | $120.25 | $122.23 | $122.23 | 3,798,010 |
| 2022-09-26 | $123.34 | $125.88 | $119.56 | $119.69 | $119.69 | 3,824,671 |
| 2022-09-23 | $122.81 | $125.01 | $121.25 | $123.64 | $123.64 | 3,942,637 |
| 2022-09-22 | $124.32 | $126.08 | $122.90 | $124.32 | $124.32 | 3,451,703 |
| 2022-09-21 | $130.37 | $131.79 | $125.68 | $125.76 | $125.76 | 3,852,922 |
| 2022-09-20 | $125.80 | $134.35 | $125.79 | $129.71 | $129.71 | 8,551,118 |
| 2022-09-19 | $135.70 | $135.99 | $123.69 | $127.90 | $127.90 | 11,469,070 |
| 2022-09-16 | $134.37 | $139.88 | $133.76 | $137.74 | $137.74 | 7,562,353 |
| 2022-09-15 | $138.61 | $139.84 | $135.58 | $135.86 | $135.86 | 4,359,813 |
| 2022-09-14 | $134.01 | $141.82 | $133.59 | $139.40 | $139.40 | 7,904,864 |
| 2022-09-13 | $136.06 | $138.23 | $131.05 | $131.30 | $131.30 | 4,907,231 |
| 2022-09-12 | $142.00 | $144.79 | $139.76 | $140.32 | $140.32 | 3,442,187 |
| 2022-09-09 | $142.04 | $142.65 | $138.06 | $142.28 | $142.28 | 3,500,908 |
| 2022-09-08 | $136.70 | $142.26 | $136.10 | $141.28 | $141.28 | 5,053,507 |
| 2022-09-07 | $129.68 | $135.10 | $129.58 | $134.90 | $134.90 | 3,967,579 |
| 2022-09-06 | $138.00 | $138.40 | $129.82 | $130.08 | $130.08 | 5,852,654 |
| 2022-09-02 | $140.36 | $140.93 | $137.47 | $138.57 | $138.57 | 5,267,679 |
| 2022-09-01 | $131.13 | $139.00 | $130.11 | $138.95 | $138.95 | 6,664,827 |
| 2022-08-31 | $136.95 | $139.88 | $131.71 | $132.27 | $132.27 | 4,396,470 |
| 2022-08-30 | $137.90 | $138.00 | $132.82 | $135.93 | $135.93 | 3,607,065 |
| 2022-08-29 | $135.09 | $139.37 | $135.00 | $137.26 | $137.26 | 3,222,096 |
| 2022-08-26 | $142.80 | $145.50 | $136.66 | $136.70 | $136.70 | 3,997,176 |
| 2022-08-25 | $142.25 | $142.28 | $137.78 | $142.05 | $142.05 | 3,422,769 |
| 2022-08-24 | $142.66 | $144.22 | $140.63 | $141.43 | $141.43 | 3,486,365 |
| 2022-08-23 | $141.70 | $144.81 | $139.21 | $143.78 | $143.78 | 3,677,613 |
| 2022-08-22 | $145.25 | $148.88 | $141.57 | $142.47 | $142.47 | 4,488,861 |
| 2022-08-19 | $147.64 | $150.75 | $144.99 | $146.10 | $146.10 | 4,688,345 |
| 2022-08-18 | $157.00 | $158.51 | $148.26 | $150.00 | $150.00 | 7,043,405 |
| 2022-08-17 | $165.04 | $167.62 | $157.68 | $158.00 | $158.00 | 5,518,239 |
| 2022-08-16 | $176.00 | $180.13 | $166.61 | $167.96 | $167.96 | 5,053,641 |
| 2022-08-15 | $172.85 | $179.33 | $171.85 | $176.78 | $176.78 | 4,883,969 |
| 2022-08-12 | $172.68 | $173.95 | $168.64 | $171.18 | $171.18 | 2,818,023 |
| 2022-08-11 | $174.44 | $179.85 | $171.06 | $171.81 | $171.81 | 3,340,457 |
| 2022-08-10 | $174.09 | $176.68 | $169.82 | $174.27 | $174.27 | 3,550,260 |
| 2022-08-09 | $176.01 | $180.71 | $169.20 | $171.14 | $171.14 | 5,082,546 |
| 2022-08-08 | $185.20 | $190.28 | $180.09 | $182.94 | $182.94 | 4,078,574 |
| 2022-08-05 | $189.27 | $192.40 | $182.26 | $186.84 | $186.84 | 5,426,044 |
| 2022-08-04 | $185.75 | $197.44 | $185.47 | $194.18 | $194.18 | 6,876,984 |
| 2022-08-03 | $167.74 | $189.33 | $167.74 | $186.49 | $186.49 | 13,750,872 |
| 2022-08-02 | $161.03 | $165.29 | $160.76 | $160.81 | $160.81 | 3,522,816 |
| 2022-08-01 | $163.85 | $166.18 | $160.06 | $161.51 | $161.51 | 3,793,993 |
| 2022-07-29 | $161.44 | $164.60 | $159.44 | $164.09 | $164.09 | 3,858,971 |
| 2022-07-28 | $157.00 | $158.81 | $151.73 | $158.07 | $158.07 | 3,494,595 |
| 2022-07-27 | $161.00 | $161.28 | $154.10 | $158.02 | $158.02 | 4,284,987 |
| 2022-07-26 | $166.30 | $166.30 | $159.91 | $160.90 | $160.90 | 2,884,682 |
| 2022-07-25 | $162.75 | $167.27 | $159.13 | $165.69 | $165.69 | 2,488,493 |
| 2022-07-22 | $170.00 | $171.11 | $161.44 | $163.52 | $163.52 | 2,925,006 |
| 2022-07-21 | $165.36 | $171.89 | $165.25 | $168.89 | $168.89 | 2,518,414 |
| 2022-07-20 | $167.00 | $172.51 | $163.92 | $166.89 | $166.89 | 2,888,851 |
| 2022-07-19 | $166.76 | $167.98 | $161.27 | $167.14 | $167.14 | 3,006,549 |
| 2022-07-18 | $169.11 | $172.73 | $162.56 | $163.40 | $163.40 | 3,515,388 |
| 2022-07-15 | $161.00 | $167.00 | $155.93 | $166.91 | $166.91 | 4,272,920 |
| 2022-07-14 | $169.24 | $170.86 | $155.93 | $159.92 | $159.92 | 6,758,967 |
| 2022-07-13 | $168.88 | $176.65 | $167.15 | $171.24 | $171.24 | 4,075,781 |
| 2022-07-12 | $174.73 | $176.90 | $170.16 | $173.25 | $173.25 | 5,141,500 |
| 2022-07-11 | $173.51 | $180.48 | $171.29 | $175.26 | $175.26 | 6,596,961 |
| 2022-07-08 | $170.72 | $180.73 | $170.36 | $176.23 | $176.23 | 7,547,201 |
| 2022-07-07 | $159.50 | $173.66 | $159.38 | $172.40 | $172.40 | 7,626,049 |
| 2022-07-06 | $154.51 | $161.01 | $150.40 | $159.56 | $159.56 | 4,955,561 |
| 2022-07-05 | $148.66 | $158.79 | $146.84 | $155.54 | $155.54 | 6,016,132 |
| 2022-07-01 | $141.93 | $151.10 | $139.54 | $149.95 | $149.95 | 4,838,179 |
| 2022-06-30 | $143.40 | $147.35 | $135.52 | $142.85 | $142.85 | 5,631,685 |
| 2022-06-29 | $140.43 | $144.36 | $138.62 | $142.81 | $142.81 | 2,908,054 |
| 2022-06-28 | $143.40 | $149.79 | $140.95 | $142.19 | $142.19 | 3,988,199 |
| 2022-06-27 | $143.00 | $146.40 | $138.49 | $145.36 | $145.36 | 4,392,762 |
| 2022-06-24 | $143.99 | $144.89 | $138.22 | $144.27 | $144.27 | 8,480,488 |
| 2022-06-23 | $136.04 | $143.66 | $132.80 | $143.26 | $143.26 | 4,721,237 |
| 2022-06-22 | $127.50 | $139.90 | $126.59 | $136.07 | $136.07 | 6,048,409 |
| 2022-06-21 | $130.50 | $134.58 | $129.67 | $129.99 | $129.99 | 4,321,370 |
| 2022-06-17 | $120.73 | $128.77 | $120.20 | $128.03 | $128.03 | 8,355,966 |
| 2022-06-16 | $124.38 | $125.26 | $118.06 | $121.08 | $121.08 | 5,719,968 |
| 2022-06-15 | $122.44 | $131.38 | $122.44 | $128.53 | $128.53 | 6,965,005 |
| 2022-06-14 | $117.26 | $123.15 | $115.89 | $121.56 | $121.56 | 5,499,054 |
| 2022-06-13 | $122.71 | $124.78 | $115.61 | $117.13 | $117.13 | 6,700,729 |
| 2022-06-10 | $132.89 | $134.69 | $124.53 | $127.12 | $127.12 | 6,265,055 |
| 2022-06-09 | $148.46 | $148.74 | $134.00 | $134.04 | $134.04 | 7,533,958 |
| 2022-06-08 | $147.47 | $152.73 | $146.75 | $148.53 | $148.53 | 4,711,257 |
| 2022-06-07 | $139.37 | $146.36 | $137.96 | $145.34 | $145.34 | 4,072,496 |
| 2022-06-06 | $137.99 | $143.00 | $136.71 | $140.00 | $140.00 | 3,139,990 |
| 2022-06-03 | $139.58 | $143.38 | $135.07 | $137.15 | $137.15 | 4,059,345 |
| 2022-06-02 | $140.20 | $142.50 | $130.92 | $140.18 | $140.18 | 7,152,203 |
| 2022-06-01 | $146.09 | $149.08 | $140.87 | $143.40 | $143.40 | 3,646,586 |
| 2022-05-31 | $145.06 | $149.44 | $142.74 | $145.33 | $145.33 | 8,343,905 |
| 2022-05-27 | $137.38 | $148.54 | $136.59 | $147.66 | $147.66 | 7,590,709 |
| 2022-05-26 | $130.85 | $136.14 | $126.53 | $135.80 | $135.80 | 5,155,570 |
| 2022-05-25 | $130.98 | $133.00 | $126.28 | $130.85 | $130.85 | 5,343,295 |
| 2022-05-24 | $136.24 | $136.60 | $126.77 | $132.06 | $132.06 | 6,154,311 |
| 2022-05-23 | $137.60 | $141.31 | $136.24 | $137.62 | $137.62 | 4,284,431 |
| 2022-05-20 | $143.07 | $144.77 | $131.35 | $136.25 | $136.25 | 5,882,504 |
| 2022-05-19 | $140.87 | $148.50 | $140.46 | $143.38 | $143.38 | 7,708,082 |
| 2022-05-18 | $138.41 | $144.13 | $136.29 | $137.71 | $137.71 | 4,977,757 |
| 2022-05-17 | $137.52 | $143.89 | $136.09 | $142.28 | $142.28 | 5,960,695 |
| 2022-05-16 | $135.87 | $141.60 | $133.82 | $136.26 | $136.26 | 4,535,615 |
| 2022-05-13 | $132.31 | $141.65 | $132.31 | $137.91 | $137.91 | 6,494,735 |
| 2022-05-12 | $120.60 | $132.94 | $119.01 | $130.17 | $130.17 | 7,106,650 |
| 2022-05-11 | $130.74 | $134.91 | $122.72 | $123.43 | $123.43 | 7,409,302 |
| 2022-05-10 | $137.40 | $139.06 | $127.61 | $132.32 | $132.32 | 8,180,204 |
| 2022-05-09 | $132.79 | $141.65 | $131.78 | $135.80 | $135.80 | 9,625,849 |
| 2022-05-06 | $139.70 | $140.60 | $131.00 | $134.40 | $134.40 | 7,013,011 |
| 2022-05-05 | $151.87 | $152.00 | $138.65 | $142.02 | $142.02 | 8,060,872 |
| 2022-05-04 | $153.48 | $155.46 | $142.23 | $155.05 | $155.05 | 11,066,027 |
| 2022-05-03 | $141.93 | $149.28 | $137.53 | $146.54 | $146.54 | 6,326,009 |
| 2022-05-02 | $134.87 | $146.45 | $134.82 | $142.08 | $142.08 | 7,773,157 |
| 2022-04-29 | $144.47 | $150.35 | $134.19 | $134.41 | $134.41 | 7,103,050 |
| 2022-04-28 | $143.73 | $148.45 | $136.09 | $142.52 | $142.52 | 5,678,914 |
| 2022-04-27 | $146.09 | $149.85 | $139.31 | $142.43 | $142.43 | 4,716,723 |
| 2022-04-26 | $148.48 | $151.74 | $143.99 | $145.79 | $145.79 | 5,121,372 |
| 2022-04-25 | $139.90 | $151.37 | $139.40 | $150.41 | $150.41 | 6,101,025 |
| 2022-04-22 | $143.23 | $148.81 | $139.87 | $140.34 | $140.34 | 4,114,099 |
| 2022-04-21 | $149.43 | $154.71 | $144.03 | $144.50 | $144.50 | 3,911,726 |
| 2022-04-20 | $152.97 | $153.67 | $146.56 | $150.12 | $150.12 | 3,916,020 |
| 2022-04-19 | $151.77 | $153.67 | $147.23 | $152.72 | $152.72 | 6,561,358 |
| 2022-04-18 | $165.00 | $165.89 | $154.27 | $154.75 | $154.75 | 4,826,017 |
| 2022-04-14 | $168.59 | $170.75 | $164.85 | $165.49 | $165.49 | 4,348,281 |
| 2022-04-13 | $158.37 | $172.46 | $155.69 | $169.66 | $169.66 | 6,735,280 |
| 2022-04-12 | $158.99 | $164.78 | $157.00 | $159.50 | $159.50 | 5,040,817 |
| 2022-04-11 | $156.00 | $163.35 | $152.10 | $160.00 | $160.00 | 5,226,721 |
| 2022-04-08 | $156.79 | $165.18 | $156.60 | $160.84 | $160.84 | 5,456,457 |
| 2022-04-07 | $153.13 | $159.77 | $151.39 | $159.00 | $159.00 | 5,726,253 |
| 2022-04-06 | $157.48 | $161.64 | $150.71 | $154.62 | $154.62 | 7,409,789 |
| 2022-04-05 | $169.25 | $172.40 | $160.43 | $162.05 | $162.05 | 6,609,422 |
| 2022-04-04 | $177.24 | $180.87 | $171.07 | $172.54 | $172.54 | 5,915,128 |
| 2022-04-01 | $173.35 | $179.03 | $170.60 | $176.59 | $176.59 | 4,913,716 |
| 2022-03-31 | $175.22 | $178.44 | $171.11 | $172.26 | $172.26 | 5,683,499 |
| 2022-03-30 | $182.57 | $187.71 | $172.77 | $174.92 | $174.92 | 7,029,003 |
| 2022-03-29 | $174.07 | $182.10 | $171.03 | $180.64 | $180.64 | 7,226,269 |
| 2022-03-28 | $167.37 | $174.45 | $165.80 | $173.08 | $173.08 | 6,437,419 |
| 2022-03-25 | $178.25 | $179.19 | $163.03 | $165.92 | $165.92 | 8,262,354 |
| 2022-03-24 | $175.84 | $181.86 | $172.35 | $179.68 | $179.68 | 6,317,254 |
| 2022-03-23 | $184.66 | $185.75 | $176.80 | $178.73 | $178.73 | 7,317,214 |
| 2022-03-22 | $175.38 | $188.00 | $168.18 | $186.72 | $186.72 | 8,487,310 |
| 2022-03-21 | $179.91 | $182.60 | $172.44 | $175.38 | $175.38 | 5,693,590 |
| 2022-03-18 | $171.58 | $180.80 | $170.10 | $178.93 | $178.93 | 12,469,605 |
| 2022-03-17 | $167.75 | $172.14 | $160.66 | $168.26 | $168.26 | 7,786,219 |
| 2022-03-16 | $150.00 | $169.80 | $149.67 | $169.36 | $169.36 | 14,087,382 |
| 2022-03-15 | $156.27 | $158.00 | $141.75 | $148.12 | $148.12 | 13,191,470 |
| 2022-03-14 | $140.20 | $166.75 | $139.73 | $150.07 | $150.07 | 22,841,078 |
| 2022-03-11 | $140.75 | $145.80 | $138.00 | $138.20 | $138.20 | 5,356,440 |
| 2022-03-10 | $139.51 | $140.83 | $135.85 | $139.52 | $139.52 | 5,557,146 |
| 2022-03-09 | $132.08 | $145.28 | $132.05 | $142.49 | $142.49 | 9,533,949 |
| 2022-03-08 | $125.00 | $136.96 | $122.01 | $129.28 | $129.28 | 6,675,723 |
| 2022-03-07 | $135.12 | $138.40 | $126.28 | $126.46 | $126.46 | 6,177,210 |
| 2022-03-04 | $140.82 | $143.91 | $135.91 | $136.46 | $136.46 | 5,507,946 |
| 2022-03-03 | $147.90 | $149.23 | $139.53 | $141.52 | $141.52 | 4,623,191 |
| 2022-03-02 | $149.44 | $150.57 | $140.44 | $147.86 | $147.86 | 5,393,578 |
| 2022-03-01 | $152.48 | $156.38 | $147.92 | $149.52 | $149.52 | 4,842,243 |
| 2022-02-28 | $150.98 | $155.47 | $147.44 | $153.60 | $153.60 | 6,601,723 |
| 2022-02-25 | $156.02 | $156.19 | $147.01 | $151.33 | $151.33 | 7,818,013 |
| 2022-02-24 | $139.87 | $156.42 | $138.12 | $156.23 | $156.23 | 17,396,035 |
| 2022-02-23 | $145.17 | $145.72 | $134.00 | $135.73 | $135.73 | 7,822,328 |
| 2022-02-22 | $142.26 | $151.20 | $141.86 | $144.97 | $144.97 | 6,557,824 |
| 2022-02-18 | $147.55 | $151.46 | $141.31 | $145.74 | $145.74 | 5,457,144 |
| 2022-02-17 | $150.20 | $154.66 | $145.28 | $146.36 | $146.36 | 6,182,300 |
| 2022-02-16 | $147.62 | $152.39 | $144.50 | $151.81 | $151.81 | 5,536,027 |
| 2022-02-15 | $142.49 | $152.93 | $139.21 | $151.12 | $151.12 | 10,899,700 |
| 2022-02-14 | $157.53 | $159.50 | $138.14 | $142.47 | $142.47 | 16,669,531 |
| 2022-02-11 | $161.25 | $168.79 | $160.08 | $161.32 | $161.32 | 5,249,692 |
| 2022-02-10 | $158.00 | $168.67 | $157.54 | $160.42 | $160.42 | 5,965,448 |
| 2022-02-09 | $154.37 | $164.23 | $154.17 | $164.03 | $164.03 | 5,621,557 |
| 2022-02-08 | $155.20 | $157.17 | $147.57 | $153.31 | $153.31 | 7,616,447 |
| 2022-02-07 | $162.20 | $165.54 | $156.27 | $160.27 | $160.27 | 4,429,256 |
| 2022-02-04 | $165.64 | $167.50 | $160.25 | $163.01 | $163.01 | 4,375,660 |
| 2022-02-03 | $165.07 | $170.10 | $163.20 | $163.95 | $163.95 | 4,490,400 |
| 2022-02-02 | $170.81 | $177.20 | $163.58 | $169.61 | $169.61 | 5,395,036 |
| 2022-02-01 | $175.20 | $177.57 | $167.29 | $172.74 | $172.74 | 7,329,761 |
| 2022-01-31 | $160.05 | $170.33 | $154.56 | $169.33 | $169.33 | 9,292,578 |
| 2022-01-28 | $149.95 | $159.87 | $146.76 | $159.47 | $159.47 | 6,756,236 |
| 2022-01-27 | $157.43 | $158.28 | $146.54 | $148.62 | $148.62 | 8,661,657 |
| 2022-01-26 | $157.99 | $165.85 | $152.80 | $154.96 | $154.96 | 9,295,899 |
| 2022-01-25 | $156.01 | $168.26 | $150.00 | $152.54 | $152.54 | 11,474,978 |
| 2022-01-24 | $153.47 | $158.00 | $138.17 | $157.30 | $157.30 | 16,641,987 |
| 2022-01-21 | $166.23 | $171.25 | $157.29 | $160.07 | $160.07 | 11,801,340 |
| 2022-01-20 | $174.99 | $177.47 | $166.22 | $167.52 | $167.52 | 11,489,632 |
| 2022-01-19 | $188.84 | $191.34 | $173.41 | $174.07 | $174.07 | 10,398,577 |
| 2022-01-18 | $196.91 | $198.82 | $185.39 | $186.61 | $186.61 | 10,929,528 |
| 2022-01-14 | $204.01 | $212.76 | $200.08 | $204.73 | $204.73 | 10,167,546 |
| 2022-01-13 | $219.56 | $221.50 | $209.58 | $210.17 | $210.17 | 7,405,741 |
| 2022-01-12 | $220.48 | $228.50 | $218.76 | $222.89 | $222.89 | 5,846,646 |
| 2022-01-11 | $226.00 | $228.00 | $220.28 | $221.39 | $221.39 | 7,301,948 |
| 2022-01-10 | $211.37 | $241.99 | $207.50 | $233.70 | $233.70 | 17,191,459 |
| 2022-01-07 | $216.41 | $221.97 | $211.95 | $213.86 | $213.86 | 5,283,143 |
| 2022-01-06 | $216.04 | $222.22 | $205.23 | $216.06 | $216.06 | 8,173,011 |
| 2022-01-05 | $232.10 | $237.88 | $214.60 | $215.23 | $215.23 | 9,042,165 |
| 2022-01-04 | $232.20 | $239.43 | $225.24 | $233.06 | $233.06 | 10,455,045 |
| 2022-01-03 | $247.12 | $249.42 | $231.08 | $235.05 | $235.05 | 11,885,913 |
| 2021-12-31 | $249.88 | $259.20 | $246.70 | $253.98 | $253.98 | 6,751,008 |
| 2021-12-30 | $243.83 | $254.32 | $242.13 | $251.60 | $251.60 | 6,581,803 |
| 2021-12-29 | $239.33 | $249.49 | $233.20 | $247.88 | $247.88 | 9,144,618 |
| 2021-12-28 | $245.37 | $254.57 | $237.58 | $241.44 | $241.44 | 9,288,017 |
| 2021-12-27 | $243.00 | $252.72 | $240.58 | $246.88 | $246.88 | 8,262,148 |
| 2021-12-23 | $250.41 | $253.65 | $238.50 | $249.99 | $249.99 | 9,839,176 |
| 2021-12-22 | $264.06 | $267.00 | $245.50 | $251.36 | $251.36 | 13,957,341 |
| 2021-12-21 | $275.50 | $281.30 | $257.20 | $268.14 | $268.14 | 12,537,392 |
| 2021-12-20 | $321.31 | $321.31 | $275.12 | $276.38 | $276.38 | 16,985,330 |
| 2021-12-17 | $275.57 | $296.39 | $269.00 | $294.80 | $294.80 | 10,627,523 |
| 2021-12-16 | $284.20 | $287.13 | $277.07 | $282.02 | $282.02 | 5,974,339 |
| 2021-12-15 | $271.80 | $290.35 | $271.55 | $283.28 | $283.28 | 9,269,533 |
| 2021-12-14 | $264.30 | $278.33 | $257.20 | $277.16 | $277.16 | 6,444,908 |
| 2021-12-13 | $257.40 | $275.78 | $256.97 | $271.99 | $271.99 | 10,588,651 |
| 2021-12-10 | $235.41 | $261.97 | $233.51 | $257.06 | $257.06 | 17,506,624 |
| 2021-12-09 | $285.19 | $285.71 | $271.33 | $272.21 | $272.21 | 5,231,820 |
| 2021-12-08 | $282.38 | $288.28 | $272.91 | $283.40 | $283.40 | 7,107,664 |
| 2021-12-07 | $268.14 | $287.77 | $263.07 | $282.35 | $282.35 | 10,767,102 |
| 2021-12-06 | $280.85 | $287.48 | $256.56 | $265.33 | $265.33 | 19,844,957 |
| 2021-12-03 | $318.09 | $318.79 | $293.60 | $306.72 | $306.72 | 12,700,060 |
| 2021-12-02 | $301.29 | $318.47 | $291.03 | $301.49 | $301.49 | 15,409,465 |
| 2021-12-01 | $330.00 | $336.36 | $310.57 | $310.61 | $310.61 | 21,597,146 |
| 2021-11-30 | $351.58 | $357.64 | $337.29 | $352.43 | $352.43 | 25,159,323 |
| 2021-11-29 | $370.33 | $376.65 | $350.27 | $368.51 | $368.51 | 33,950,627 |
| 2021-11-26 | $319.34 | $350.15 | $313.00 | $329.63 | $329.63 | 35,901,209 |
| 2021-11-24 | $273.01 | $275.28 | $266.31 | $273.39 | $273.39 | 4,760,232 |
| 2021-11-23 | $277.74 | $281.98 | $269.18 | $276.38 | $276.38 | 6,903,880 |
| 2021-11-22 | $268.07 | $289.00 | $264.20 | $282.69 | $282.69 | 13,852,827 |
| 2021-11-19 | $265.42 | $274.84 | $258.09 | $263.78 | $263.78 | 15,623,995 |
| 2021-11-18 | $246.12 | $253.19 | $243.79 | $251.41 | $251.41 | 7,395,597 |
| 2021-11-17 | $234.79 | $249.14 | $234.57 | $242.23 | $242.23 | 8,015,802 |
| 2021-11-16 | $234.01 | $239.99 | $230.29 | $234.28 | $234.28 | 5,331,996 |
| 2021-11-15 | $230.83 | $236.60 | $225.63 | $235.07 | $235.07 | 5,665,206 |
| 2021-11-12 | $225.86 | $232.56 | $224.42 | $231.19 | $231.19 | 6,728,877 |
| 2021-11-11 | $227.67 | $232.27 | $221.60 | $225.82 | $225.82 | 8,359,368 |
| 2021-11-10 | $230.10 | $239.11 | $225.57 | $228.96 | $228.96 | 9,118,465 |
| 2021-11-09 | $246.07 | $250.57 | $232.21 | $236.85 | $236.85 | 10,900,943 |
| 2021-11-08 | $233.06 | $245.92 | $233.06 | $244.68 | $244.68 | 14,606,791 |
| 2021-11-05 | $241.57 | $246.10 | $210.96 | $236.99 | $236.99 | 59,630,296 |
| 2021-11-04 | $295.81 | $297.73 | $278.00 | $284.02 | $284.02 | 30,967,714 |
| 2021-11-03 | $350.00 | $350.10 | $336.20 | $345.92 | $345.92 | 6,447,838 |
| 2021-11-02 | $338.74 | $349.45 | $337.04 | $348.64 | $348.64 | 5,203,610 |
| 2021-11-01 | $334.99 | $338.07 | $320.55 | $337.17 | $337.17 | 8,605,945 |
| 2021-10-29 | $344.47 | $347.70 | $337.25 | $345.21 | $345.21 | 4,459,009 |
| 2021-10-28 | $343.10 | $353.28 | $341.54 | $347.92 | $347.92 | 4,738,916 |
| 2021-10-27 | $344.25 | $350.64 | $338.34 | $340.88 | $340.88 | 4,716,018 |
| 2021-10-26 | $352.00 | $356.77 | $341.37 | $345.74 | $345.74 | 6,673,474 |
| 2021-10-25 | $327.36 | $350.06 | $323.27 | $349.56 | $349.56 | 9,772,171 |
| 2021-10-22 | $332.54 | $335.75 | $317.18 | $326.54 | $326.54 | 7,780,241 |
| 2021-10-21 | $337.21 | $341.52 | $333.40 | $339.57 | $339.57 | 5,597,599 |
| 2021-10-20 | $334.01 | $338.60 | $329.36 | $333.01 | $333.01 | 4,983,222 |
| 2021-10-19 | $339.11 | $347.87 | $331.01 | $333.61 | $333.61 | 8,561,130 |
| 2021-10-18 | $322.26 | $338.54 | $320.54 | $334.84 | $334.84 | 8,753,671 |
| 2021-10-15 | $341.01 | $341.55 | $318.50 | $324.21 | $324.21 | 17,239,834 |
| 2021-10-14 | $329.00 | $337.36 | $322.10 | $331.88 | $331.88 | 12,851,338 |
| 2021-10-13 | $314.90 | $327.74 | $313.30 | $321.50 | $321.50 | 12,770,612 |
| 2021-10-12 | $313.03 | $315.94 | $301.91 | $311.13 | $311.13 | 10,193,213 |
| 2021-10-11 | $299.32 | $314.11 | $298.10 | $305.10 | $305.10 | 7,625,781 |
| 2021-10-08 | $310.80 | $314.05 | $297.54 | $304.91 | $304.91 | 10,631,839 |
| 2021-10-07 | $295.46 | $317.35 | $293.58 | $309.36 | $309.36 | 15,790,955 |
| 2021-10-06 | $318.71 | $325.68 | $300.62 | $302.42 | $302.42 | 17,457,365 |
| 2021-10-05 | $331.00 | $338.03 | $327.20 | $332.11 | $332.11 | 11,637,491 |
| 2021-10-04 | $308.88 | $330.56 | $305.00 | $325.84 | $325.84 | 23,331,461 |
| 2021-10-01 | $358.33 | $359.12 | $323.41 | $341.09 | $341.09 | 34,351,288 |
| 2021-09-30 | $381.82 | $390.60 | $377.10 | $384.86 | $384.86 | 9,611,512 |
| 2021-09-29 | $393.21 | $397.98 | $375.55 | $378.90 | $378.90 | 11,416,664 |
| 2021-09-28 | $398.56 | $403.30 | $376.03 | $384.21 | $384.21 | 15,935,985 |
| 2021-09-27 | $430.60 | $434.00 | $407.26 | $408.84 | $408.84 | 13,348,196 |
| 2021-09-24 | $448.08 | $453.61 | $426.61 | $430.14 | $430.14 | 12,984,587 |
| 2021-09-23 | $439.79 | $458.50 | $438.79 | $454.60 | $454.60 | 9,620,341 |
| 2021-09-22 | $433.09 | $443.73 | $428.60 | $440.72 | $440.72 | 9,003,453 |
| 2021-09-21 | $424.30 | $439.59 | $420.30 | $434.04 | $434.04 | 9,355,333 |
| 2021-09-20 | $417.51 | $435.45 | $416.51 | $423.33 | $423.33 | 12,929,376 |
| 2021-09-17 | $438.53 | $442.00 | $406.87 | $430.05 | $430.05 | 30,536,393 |
| 2021-09-16 | $431.21 | $446.64 | $429.00 | $440.65 | $440.65 | 10,107,389 |
| 2021-09-15 | $427.46 | $437.80 | $422.16 | $434.46 | $434.46 | 12,893,644 |
| 2021-09-14 | $419.27 | $443.76 | $418.63 | $427.71 | $427.71 | 14,736,540 |
| 2021-09-13 | $448.00 | $448.81 | $415.00 | $419.72 | $419.72 | 15,664,748 |
| 2021-09-10 | $463.16 | $464.85 | $448.11 | $449.38 | $449.38 | 12,604,792 |
| 2021-09-09 | $429.93 | $459.42 | $427.09 | $455.92 | $455.92 | 22,189,564 |
| 2021-09-08 | $433.72 | $437.17 | $418.20 | $422.90 | $422.90 | 11,477,788 |
| 2021-09-07 | $409.50 | $438.55 | $408.96 | $436.39 | $436.39 | 15,995,088 |
| 2021-09-03 | $392.71 | $416.81 | $388.68 | $416.70 | $416.70 | 13,859,922 |
| 2021-09-02 | $393.13 | $402.80 | $390.52 | $397.66 | $397.66 | 8,909,996 |
| 2021-09-01 | $382.84 | $394.98 | $375.20 | $389.94 | $389.94 | 11,617,304 |
| 2021-08-31 | $375.91 | $384.68 | $370.50 | $376.69 | $376.69 | 10,922,476 |
| 2021-08-30 | $369.00 | $389.04 | $362.80 | $370.69 | $370.69 | 15,529,765 |
| 2021-08-27 | $398.83 | $398.98 | $378.72 | $382.22 | $382.22 | 13,188,484 |
| 2021-08-26 | $395.45 | $404.67 | $392.15 | $400.30 | $400.30 | 8,904,421 |
| 2021-08-25 | $391.70 | $413.80 | $387.97 | $397.87 | $397.87 | 14,427,609 |
| 2021-08-24 | $405.69 | $407.58 | $387.56 | $394.94 | $394.94 | 13,957,508 |
| 2021-08-23 | $390.34 | $411.97 | $385.77 | $411.89 | $411.89 | 15,796,513 |
| 2021-08-20 | $374.55 | $387.49 | $369.26 | $382.98 | $382.98 | 13,216,681 |
| 2021-08-19 | $385.00 | $394.92 | $375.00 | $375.53 | $375.53 | 14,254,720 |
| 2021-08-18 | $406.50 | $413.30 | $386.21 | $398.80 | $398.80 | 19,121,805 |
| 2021-08-17 | $361.00 | $402.49 | $358.55 | $401.86 | $401.86 | 25,982,136 |
| 2021-08-16 | $379.27 | $379.57 | $349.00 | $373.86 | $373.86 | 23,602,814 |
| 2021-08-13 | $405.24 | $406.32 | $387.10 | $389.78 | $389.78 | 16,360,347 |
| 2021-08-12 | $400.00 | $406.35 | $377.09 | $391.42 | $391.42 | 34,345,049 |
| 2021-08-11 | $443.57 | $453.73 | $372.00 | $385.33 | $385.33 | 53,882,157 |
| 2021-08-10 | $485.50 | $497.49 | $454.00 | $456.76 | $456.76 | 36,503,719 |
| 2021-08-09 | $411.30 | $493.76 | $409.66 | $484.47 | $484.47 | 42,269,876 |
| 2021-08-06 | $410.30 | $419.26 | $393.61 | $413.72 | $413.72 | 18,924,646 |
| 2021-08-05 | $409.72 | $443.99 | $403.00 | $416.26 | $416.26 | 25,571,509 |
| 2021-08-04 | $385.00 | $433.00 | $377.11 | $419.05 | $419.05 | 32,251,618 |
| 2021-08-03 | $348.50 | $386.98 | $344.50 | $386.51 | $386.51 | 20,424,075 |
| 2021-08-02 | $360.00 | $365.60 | $343.20 | $346.61 | $346.61 | 13,685,923 |
| 2021-07-30 | $346.90 | $359.90 | $342.28 | $353.60 | $353.60 | 11,345,689 |
| 2021-07-29 | $350.64 | $351.22 | $336.00 | $345.64 | $345.64 | 10,054,113 |
| 2021-07-28 | $333.01 | $350.99 | $327.50 | $349.32 | $349.32 | 13,091,567 |
| 2021-07-27 | $335.31 | $344.89 | $318.29 | $328.50 | $328.50 | 17,196,688 |
| 2021-07-26 | $352.00 | $362.00 | $329.15 | $335.87 | $335.87 | 23,387,796 |
| 2021-07-23 | $330.90 | $349.45 | $325.17 | $348.83 | $348.83 | 23,431,397 |
| 2021-07-22 | $319.00 | $329.60 | $316.29 | $323.48 | $323.48 | 16,491,283 |
| 2021-07-21 | $298.51 | $325.88 | $293.62 | $321.11 | $321.11 | 30,859,285 |
| 2021-07-20 | $318.22 | $342.51 | $292.00 | $307.33 | $307.33 | 123,115,470 |
| 2021-07-19 | $284.54 | $317.88 | $283.14 | $313.59 | $313.59 | 35,526,769 |
| 2021-07-16 | $276.92 | $288.88 | $271.50 | $286.43 | $286.43 | 41,397,251 |
| 2021-07-15 | $246.66 | $261.22 | $245.51 | $259.68 | $259.68 | 15,130,782 |
| 2021-07-14 | $237.25 | $249.92 | $237.22 | $246.66 | $246.66 | 9,420,397 |
| 2021-07-13 | $239.14 | $239.82 | $233.80 | $235.15 | $235.15 | 4,186,383 |
| 2021-07-12 | $230.98 | $242.39 | $229.20 | $239.34 | $239.34 | 6,938,180 |
| 2021-07-09 | $231.97 | $233.80 | $224.28 | $232.81 | $232.81 | 5,305,101 |
| 2021-07-08 | $215.66 | $233.41 | $214.07 | $232.79 | $232.79 | 8,719,363 |
| 2021-07-07 | $231.76 | $231.86 | $220.82 | $221.90 | $221.90 | 4,889,299 |
| 2021-07-06 | $229.62 | $234.60 | $225.43 | $233.34 | $233.34 | 4,956,460 |
| 2021-07-02 | $235.10 | $238.90 | $230.14 | $234.30 | $234.30 | 4,200,450 |
| 2021-07-01 | $236.30 | $236.71 | $227.67 | $235.11 | $235.11 | 5,933,146 |
| 2021-06-30 | $237.98 | $245.70 | $232.41 | $234.98 | $234.98 | 9,319,109 |
| 2021-06-29 | $221.19 | $238.40 | $219.33 | $234.46 | $234.46 | 11,417,039 |
| 2021-06-28 | $223.00 | $225.09 | $215.60 | $222.94 | $222.94 | 6,190,647 |
| 2021-06-25 | $221.26 | $226.51 | $216.33 | $219.94 | $219.94 | 13,315,616 |
| 2021-06-24 | $214.38 | $221.49 | $213.46 | $220.14 | $220.14 | 8,171,884 |
| 2021-06-23 | $219.98 | $224.57 | $205.55 | $212.04 | $212.04 | 14,558,440 |
| 2021-06-22 | $210.76 | $222.40 | $210.25 | $221.36 | $221.36 | 10,066,344 |
| 2021-06-21 | $200.86 | $211.04 | $200.00 | $208.24 | $208.24 | 7,423,063 |
| 2021-06-18 | $201.39 | $204.84 | $194.51 | $199.19 | $199.19 | 6,663,813 |
| 2021-06-17 | $200.00 | $203.92 | $197.72 | $202.47 | $202.47 | 4,955,160 |
| 2021-06-16 | $200.00 | $203.98 | $193.20 | $197.84 | $197.84 | 7,215,275 |
| 2021-06-15 | $203.49 | $207.85 | $199.20 | $201.59 | $201.59 | 6,786,260 |
| 2021-06-14 | $213.27 | $213.49 | $198.00 | $207.41 | $207.41 | 11,743,700 |
| 2021-06-11 | $211.90 | $218.90 | $211.80 | $218.85 | $218.85 | 5,576,026 |
| 2021-06-10 | $216.62 | $221.88 | $207.70 | $217.00 | $217.00 | 11,763,149 |
| 2021-06-09 | $212.30 | $221.50 | $212.01 | $217.44 | $217.44 | 8,016,465 |
| 2021-06-08 | $220.10 | $222.34 | $202.50 | $213.00 | $213.00 | 11,857,625 |
| 2021-06-07 | $207.10 | $227.71 | $206.42 | $219.57 | $219.57 | 19,034,363 |
| 2021-06-04 | $197.90 | $207.38 | $197.33 | $206.07 | $206.07 | 11,103,272 |
| 2021-06-03 | $188.89 | $200.00 | $188.63 | $195.22 | $195.22 | 9,270,151 |
| 2021-06-02 | $183.90 | $194.50 | $183.28 | $191.60 | $191.60 | 10,142,521 |
| 2021-06-01 | $184.08 | $185.28 | $178.80 | $184.66 | $184.66 | 6,010,881 |
| 2021-05-28 | $178.62 | $186.64 | $178.36 | $185.01 | $185.01 | 8,567,185 |
| 2021-05-27 | $174.20 | $180.00 | $173.63 | $179.54 | $179.54 | 10,844,891 |
| 2021-05-26 | $168.70 | $175.62 | $168.51 | $175.59 | $175.59 | 6,885,242 |
| 2021-05-25 | $166.56 | $171.74 | $165.10 | $169.26 | $169.26 | 7,759,917 |
| 2021-05-24 | $162.88 | $166.80 | $161.01 | $164.17 | $164.17 | 4,501,276 |
| 2021-05-21 | $168.93 | $169.28 | $161.35 | $161.45 | $161.45 | 5,169,131 |
| 2021-05-20 | $159.92 | $166.81 | $158.89 | $165.97 | $165.97 | 4,826,341 |
| 2021-05-19 | $155.74 | $160.07 | $154.51 | $157.99 | $157.99 | 3,943,745 |
| 2021-05-18 | $160.16 | $165.75 | $157.90 | $159.53 | $159.53 | 4,811,395 |
| 2021-05-17 | $159.00 | $163.37 | $156.72 | $160.43 | $160.43 | 4,231,645 |
| 2021-05-14 | $150.85 | $162.46 | $150.40 | $161.38 | $161.38 | 6,512,867 |
| 2021-05-13 | $152.60 | $155.62 | $146.85 | $149.87 | $149.87 | 5,765,024 |
| 2021-05-12 | $154.11 | $158.91 | $151.15 | $152.68 | $152.68 | 5,720,784 |
| 2021-05-11 | $151.31 | $161.99 | $150.06 | $158.99 | $158.99 | 8,087,399 |
| 2021-05-10 | $164.01 | $164.76 | $155.71 | $158.55 | $158.55 | 8,809,685 |
| 2021-05-07 | $165.78 | $169.02 | $160.82 | $163.15 | $163.15 | 11,952,612 |
| 2021-05-06 | $148.00 | $163.47 | $143.56 | $160.50 | $160.50 | 29,662,344 |
| 2021-05-05 | $178.10 | $180.70 | $156.81 | $162.84 | $162.84 | 18,914,247 |
| 2021-05-04 | $185.33 | $188.49 | $171.63 | $173.59 | $173.59 | 16,924,196 |
| 2021-05-03 | $183.90 | $189.00 | $182.21 | $186.02 | $186.02 | 14,631,036 |
| 2021-04-30 | $175.59 | $184.00 | $174.52 | $178.82 | $178.82 | 9,495,237 |
| 2021-04-29 | $183.33 | $186.80 | $174.76 | $175.67 | $175.67 | 8,362,706 |
| 2021-04-28 | $182.37 | $182.89 | $176.12 | $178.68 | $178.68 | 8,375,405 |
| 2021-04-27 | $178.36 | $185.53 | $178.18 | $183.41 | $183.41 | 12,925,677 |
| 2021-04-26 | $171.79 | $179.60 | $168.88 | $177.61 | $177.61 | 12,201,731 |
| 2021-04-23 | $170.30 | $175.51 | $168.35 | $173.63 | $173.63 | 8,855,331 |
| 2021-04-22 | $168.26 | $179.00 | $164.62 | $168.10 | $168.10 | 15,922,383 |
| 2021-04-21 | $158.60 | $170.11 | $157.69 | $169.50 | $169.50 | 11,352,741 |
| 2021-04-20 | $160.32 | $162.73 | $153.27 | $156.78 | $156.78 | 7,154,386 |
| 2021-04-19 | $166.61 | $168.20 | $159.60 | $161.91 | $161.91 | 10,006,646 |
| 2021-04-16 | $158.68 | $171.92 | $158.21 | $170.81 | $170.81 | 19,044,899 |
| 2021-04-15 | $159.00 | $163.58 | $155.23 | $159.87 | $159.87 | 10,340,444 |
| 2021-04-14 | $153.66 | $160.92 | $152.49 | $160.03 | $160.03 | 15,389,838 |
| 2021-04-13 | $146.80 | $152.11 | $145.35 | $149.71 | $149.71 | 13,729,029 |
| 2021-04-12 | $142.37 | $143.49 | $136.36 | $139.40 | $139.40 | 6,060,181 |
| 2021-04-09 | $133.51 | $144.00 | $133.34 | $140.92 | $140.92 | 9,918,176 |
| 2021-04-08 | $132.85 | $135.90 | $132.06 | $133.88 | $133.88 | 4,530,017 |
| 2021-04-07 | $132.37 | $135.16 | $130.21 | $131.47 | $131.47 | 4,380,038 |
| 2021-04-06 | $130.11 | $138.25 | $128.16 | $133.53 | $133.53 | 7,438,195 |
| 2021-04-05 | $132.60 | $133.19 | $127.04 | $129.91 | $129.91 | 5,218,269 |
| 2021-04-01 | $132.20 | $136.64 | $130.34 | $132.55 | $132.55 | 7,269,665 |
| 2021-03-31 | $121.10 | $131.80 | $119.33 | $130.95 | $130.95 | 10,015,691 |
| 2021-03-30 | $123.15 | $123.60 | $117.34 | $118.49 | $118.49 | 11,061,638 |
| 2021-03-29 | $130.11 | $131.30 | $121.90 | $123.42 | $123.42 | 10,814,820 |
| 2021-03-26 | $133.38 | $135.60 | $128.02 | $133.28 | $133.28 | 4,047,117 |
| 2021-03-25 | $127.33 | $134.31 | $126.42 | $133.33 | $133.33 | 5,696,322 |
| 2021-03-24 | $137.25 | $137.74 | $131.01 | $131.61 | $131.61 | 5,864,615 |
| 2021-03-23 | $145.61 | $146.19 | $136.38 | $136.52 | $136.52 | 6,961,240 |
| 2021-03-22 | $144.19 | $147.92 | $141.85 | $145.60 | $145.60 | 6,050,730 |
| 2021-03-19 | $143.06 | $145.18 | $138.53 | $143.74 | $143.74 | 6,933,748 |
| 2021-03-18 | $144.45 | $147.61 | $140.86 | $141.46 | $141.46 | 7,144,867 |
| 2021-03-17 | $150.25 | $152.08 | $143.25 | $147.55 | $147.55 | 12,894,891 |
| 2021-03-16 | $148.50 | $157.75 | $145.84 | $156.02 | $156.02 | 16,991,621 |
| 2021-03-15 | $136.77 | $143.85 | $135.01 | $143.66 | $143.66 | 7,361,627 |
| 2021-03-12 | $134.04 | $138.74 | $133.20 | $136.99 | $136.99 | 4,923,074 |
| 2021-03-11 | $132.98 | $140.85 | $131.48 | $140.47 | $140.47 | 8,140,123 |
| 2021-03-10 | $133.62 | $135.72 | $128.79 | $129.75 | $129.75 | 5,555,909 |
| 2021-03-09 | $127.11 | $132.30 | $125.60 | $130.87 | $130.87 | 7,834,221 |
| 2021-03-08 | $129.15 | $133.55 | $122.48 | $123.47 | $123.47 | 6,839,340 |
| 2021-03-05 | $133.07 | $134.27 | $121.12 | $132.19 | $132.19 | 12,039,641 |
| 2021-03-04 | $128.70 | $135.47 | $126.69 | $132.30 | $132.30 | 10,929,537 |
| 2021-03-03 | $146.09 | $147.32 | $131.00 | $131.22 | $131.22 | 13,683,455 |
| 2021-03-02 | $153.50 | $154.47 | $146.44 | $146.81 | $146.81 | 8,630,604 |
| 2021-03-01 | $154.46 | $157.78 | $145.25 | $157.40 | $157.40 | 15,351,555 |
| 2021-02-26 | $157.98 | $159.60 | $150.88 | $154.81 | $154.81 | 13,355,198 |
| 2021-02-25 | $150.78 | $160.98 | $145.86 | $148.38 | $148.38 | 15,081,025 |
| 2021-02-24 | $150.41 | $151.00 | $143.47 | $144.79 | $144.79 | 9,757,204 |
| 2021-02-23 | $151.25 | $153.00 | $136.00 | $150.17 | $150.17 | 15,509,168 |
| 2021-02-22 | $167.80 | $170.35 | $158.58 | $159.37 | $159.37 | 11,066,579 |
| 2021-02-19 | $173.54 | $179.30 | $170.53 | $174.74 | $174.74 | 6,413,592 |
| 2021-02-18 | $171.59 | $175.47 | $168.00 | $169.57 | $169.57 | 5,124,102 |
| 2021-02-17 | $174.28 | $178.01 | $171.62 | $176.76 | $176.76 | 6,541,124 |
| 2021-02-16 | $182.41 | $184.18 | $173.51 | $178.53 | $178.53 | 6,917,541 |
| 2021-02-12 | $184.89 | $185.00 | $177.58 | $183.74 | $183.74 | 5,705,535 |
| 2021-02-11 | $178.29 | $184.22 | $176.20 | $183.44 | $183.44 | 5,464,092 |
| 2021-02-10 | $182.74 | $185.22 | $176.37 | $179.34 | $179.34 | 7,018,342 |
| 2021-02-09 | $186.21 | $187.00 | $177.27 | $179.52 | $179.52 | 8,359,886 |
| 2021-02-08 | $177.00 | $189.26 | $176.81 | $185.98 | $185.98 | 12,940,157 |
| 2021-02-05 | $170.99 | $177.50 | $170.26 | $176.24 | $176.24 | 8,990,045 |
| 2021-02-04 | $166.42 | $173.73 | $164.25 | $173.31 | $173.31 | 10,618,280 |
| 2021-02-03 | $156.60 | $168.39 | $156.40 | $165.86 | $165.86 | 11,355,915 |
| 2021-02-02 | $158.52 | $159.05 | $147.10 | $158.58 | $158.58 | 14,861,552 |
| 2021-02-01 | $173.03 | $174.50 | $154.30 | $157.48 | $157.48 | 22,056,533 |
| 2021-01-29 | $174.99 | $185.98 | $166.20 | $173.16 | $173.16 | 39,687,298 |
| 2021-01-28 | $154.11 | $168.00 | $153.62 | $159.55 | $159.55 | 16,497,369 |
| 2021-01-27 | $151.20 | $164.55 | $149.00 | $155.73 | $155.73 | 20,262,915 |
| 2021-01-26 | $145.15 | $154.55 | $145.00 | $151.93 | $151.93 | 16,964,726 |
| 2021-01-25 | $138.40 | $147.43 | $137.25 | $147.00 | $147.00 | 26,970,870 |
| 2021-01-22 | $132.50 | $135.87 | $128.90 | $131.02 | $131.02 | 10,067,191 |
| 2021-01-21 | $125.28 | $137.00 | $125.25 | $132.98 | $132.98 | 20,880,838 |
| 2021-01-20 | $124.51 | $126.01 | $122.25 | $125.14 | $125.14 | 8,001,568 |
| 2021-01-19 | $122.10 | $126.36 | $120.50 | $125.01 | $125.01 | 16,528,897 |
| 2021-01-15 | $129.60 | $133.29 | $126.58 | $129.65 | $129.65 | 15,769,535 |
| 2021-01-14 | $122.80 | $130.98 | $122.80 | $129.72 | $129.72 | 13,346,728 |
| 2021-01-13 | $123.70 | $127.58 | $120.74 | $124.06 | $124.06 | 14,324,644 |
| 2021-01-12 | $117.93 | $124.91 | $117.12 | $124.55 | $124.55 | 15,172,207 |
| 2021-01-11 | $112.75 | $121.24 | $112.62 | $117.26 | $117.26 | 16,650,648 |
| 2021-01-08 | $116.52 | $117.71 | $111.49 | $112.75 | $112.75 | 12,376,939 |
| 2021-01-07 | $120.10 | $122.82 | $112.13 | $115.09 | $115.09 | 20,614,071 |
| 2021-01-06 | $111.11 | $116.93 | $110.28 | $116.26 | $116.26 | 21,590,934 |
| 2021-01-05 | $113.82 | $114.98 | $107.20 | $109.18 | $109.18 | 15,450,804 |
| 2021-01-04 | $107.23 | $113.63 | $103.26 | $111.73 | $111.73 | 22,439,554 |
| 2020-12-31 | $110.55 | $113.55 | $102.66 | $104.47 | $104.47 | 23,369,872 |
| 2020-12-30 | $118.40 | $118.94 | $108.80 | $111.13 | $111.13 | 23,965,535 |
| 2020-12-29 | $107.80 | $116.25 | $106.88 | $114.39 | $114.39 | 23,718,799 |
| 2020-12-28 | $120.04 | $122.88 | $111.05 | $111.40 | $111.40 | 30,712,362 |
| 2020-12-24 | $125.94 | $129.70 | $122.72 | $123.39 | $123.39 | 12,720,588 |
| 2020-12-23 | $120.05 | $132.00 | $115.00 | $130.34 | $130.34 | 41,905,043 |
| 2020-12-22 | $139.00 | $141.40 | $123.00 | $125.88 | $125.88 | 36,126,942 |
| 2020-12-21 | $140.84 | $147.26 | $137.79 | $138.30 | $138.30 | 23,921,047 |
| 2020-12-18 | $141.51 | $145.00 | $135.06 | $140.23 | $140.23 | 33,157,833 |
| 2020-12-17 | $137.92 | $146.97 | $137.30 | $144.00 | $144.00 | 32,404,457 |
| 2020-12-16 | $137.75 | $141.33 | $134.31 | $137.03 | $137.03 | 28,476,275 |
| 2020-12-15 | $157.00 | $157.28 | $142.46 | $147.22 | $147.22 | 36,451,258 |
| 2020-12-14 | $163.40 | $163.76 | $152.56 | $155.07 | $155.07 | 22,467,742 |
| 2020-12-11 | $159.70 | $163.75 | $155.89 | $156.93 | $156.93 | 22,069,857 |
| 2020-12-10 | $151.13 | $159.50 | $148.01 | $155.69 | $155.69 | 22,059,969 |
| 2020-12-09 | $170.20 | $170.80 | $147.20 | $156.59 | $156.59 | 40,951,695 |
| 2020-12-08 | $165.75 | $170.51 | $164.30 | $169.86 | $169.86 | 27,738,717 |
| 2020-12-07 | $155.03 | $163.98 | $152.97 | $159.52 | $159.52 | 31,409,838 |
| 2020-12-04 | $157.59 | $157.82 | $148.51 | $152.52 | $152.52 | 27,704,832 |
| 2020-12-03 | $143.50 | $159.11 | $143.01 | $157.26 | $157.26 | 38,656,507 |
| 2020-12-02 | $138.63 | $149.80 | $128.10 | $143.00 | $143.00 | 51,217,334 |
| 2020-12-01 | $177.66 | $178.50 | $130.33 | $141.01 | $141.01 | 124,159,727 |
| 2020-11-30 | $144.00 | $153.87 | $141.05 | $152.74 | $152.74 | 73,203,064 |
| 2020-11-27 | $115.12 | $130.06 | $114.86 | $127.03 | $127.03 | 43,438,495 |
| 2020-11-25 | $99.03 | $109.29 | $98.65 | $109.18 | $109.18 | 25,850,691 |
| 2020-11-24 | $98.40 | $99.89 | $93.54 | $98.56 | $98.56 | 12,419,962 |
| 2020-11-23 | $100.77 | $101.77 | $98.62 | $101.03 | $101.03 | 16,359,624 |
| 2020-11-20 | $95.00 | $98.43 | $94.82 | $97.61 | $97.61 | 15,306,303 |
| 2020-11-19 | $90.00 | $94.65 | $89.51 | $92.77 | $92.77 | 16,002,015 |
| 2020-11-18 | $93.87 | $94.00 | $88.61 | $88.89 | $88.89 | 21,823,450 |
| 2020-11-17 | $97.23 | $97.80 | $91.60 | $93.15 | $93.15 | 26,171,963 |
| 2020-11-16 | $100.31 | $103.20 | $93.30 | $97.95 | $97.95 | 70,853,055 |
| 2020-11-13 | $86.62 | $90.53 | $85.22 | $89.39 | $89.39 | 14,176,721 |
| 2020-11-12 | $85.18 | $87.93 | $83.83 | $87.81 | $87.81 | 21,750,394 |
| 2020-11-11 | $77.05 | $83.98 | $76.13 | $82.44 | $82.44 | 18,576,496 |
| 2020-11-10 | $80.00 | $80.38 | $73.52 | $76.05 | $76.05 | 10,499,395 |
| 2020-11-09 | $77.75 | $80.25 | $75.42 | $77.74 | $77.74 | 20,266,813 |
| 2020-11-06 | $71.42 | $74.16 | $70.87 | $72.45 | $72.45 | 5,841,047 |
| 2020-11-05 | $71.09 | $71.59 | $70.16 | $71.48 | $71.48 | 4,449,850 |
| 2020-11-04 | $68.97 | $71.55 | $68.92 | $69.81 | $69.81 | 5,442,067 |
| 2020-11-03 | $66.75 | $69.25 | $66.59 | $69.08 | $69.08 | 4,366,928 |
| 2020-11-02 | $68.02 | $68.60 | $66.55 | $67.11 | $67.11 | 4,650,268 |
| 2020-10-30 | $70.80 | $71.49 | $66.85 | $67.47 | $67.47 | 7,085,797 |
| 2020-10-29 | $68.35 | $74.54 | $66.23 | $71.28 | $71.28 | 13,776,433 |
| 2020-10-28 | $68.95 | $69.47 | $65.49 | $65.74 | $65.74 | 6,043,991 |
| 2020-10-27 | $70.45 | $71.35 | $68.81 | $70.67 | $70.67 | 3,812,879 |
| 2020-10-26 | $70.36 | $71.32 | $68.70 | $70.24 | $70.24 | 3,872,799 |
| 2020-10-23 | $72.30 | $72.40 | $68.80 | $70.53 | $70.53 | 3,735,087 |
| 2020-10-22 | $68.50 | $72.53 | $68.40 | $70.84 | $70.84 | 5,212,065 |
| 2020-10-21 | $71.57 | $71.58 | $68.06 | $68.37 | $68.37 | 4,614,813 |
| 2020-10-20 | $72.07 | $73.10 | $70.65 | $71.31 | $71.31 | 5,441,299 |
| 2020-10-19 | $73.97 | $74.09 | $70.50 | $70.96 | $70.96 | 6,931,283 |
| 2020-10-16 | $76.06 | $76.93 | $73.67 | $73.94 | $73.94 | 4,693,584 |
| 2020-10-15 | $75.48 | $76.49 | $73.71 | $75.58 | $75.58 | 5,014,595 |
| 2020-10-14 | $80.01 | $80.01 | $76.33 | $76.56 | $76.56 | 6,643,833 |
| 2020-10-13 | $75.93 | $81.37 | $75.52 | $78.29 | $78.29 | 13,669,187 |
| 2020-10-12 | $73.61 | $75.85 | $72.92 | $75.31 | $75.31 | 7,590,764 |
| 2020-10-09 | $73.42 | $73.67 | $72.39 | $73.00 | $73.00 | 4,774,015 |
| 2020-10-08 | $73.50 | $73.76 | $72.01 | $72.93 | $72.93 | 4,023,816 |
| 2020-10-07 | $71.23 | $73.24 | $70.96 | $72.37 | $72.37 | 4,190,611 |
| 2020-10-06 | $72.00 | $73.92 | $70.31 | $71.04 | $71.04 | 7,285,512 |
| 2020-10-05 | $69.64 | $72.02 | $69.05 | $71.95 | $71.95 | 6,518,121 |
| 2020-10-02 | $67.90 | $72.77 | $67.25 | $68.81 | $68.81 | 8,004,919 |
| 2020-10-01 | $69.57 | $70.20 | $68.16 | $70.03 | $70.03 | 6,838,969 |
| 2020-09-30 | $72.51 | $75.39 | $70.16 | $70.75 | $70.75 | 15,690,706 |
| 2020-09-29 | $70.46 | $71.34 | $69.59 | $70.52 | $70.52 | 6,294,318 |
| 2020-09-28 | $69.59 | $71.50 | $69.10 | $70.55 | $70.55 | 7,337,397 |
| 2020-09-25 | $65.89 | $69.73 | $65.67 | $69.47 | $69.47 | 9,190,629 |
| 2020-09-24 | $65.50 | $66.77 | $63.64 | $65.17 | $65.17 | 5,565,191 |
| 2020-09-23 | $67.87 | $68.62 | $65.77 | $67.16 | $67.16 | 6,919,352 |
| 2020-09-22 | $67.50 | $69.19 | $66.67 | $68.72 | $68.72 | 6,303,612 |
| 2020-09-21 | $68.60 | $69.48 | $65.46 | $69.26 | $69.26 | 8,223,034 |
| 2020-09-18 | $68.28 | $70.00 | $66.10 | $69.87 | $69.87 | 13,206,193 |
| 2020-09-17 | $68.50 | $70.90 | $64.60 | $67.89 | $67.89 | 13,275,199 |
| 2020-09-16 | $67.64 | $70.04 | $66.73 | $68.84 | $68.84 | 11,398,006 |
| 2020-09-15 | $65.03 | $68.41 | $64.23 | $66.88 | $66.88 | 9,101,184 |
| 2020-09-14 | $60.15 | $63.85 | $60.12 | $63.67 | $63.67 | 8,930,779 |
| 2020-09-11 | $58.49 | $59.51 | $57.45 | $59.34 | $59.34 | 4,821,869 |
| 2020-09-10 | $57.04 | $60.32 | $56.87 | $57.56 | $57.56 | 7,985,321 |
| 2020-09-09 | $56.03 | $57.19 | $54.51 | $56.90 | $56.90 | 9,355,441 |
| 2020-09-08 | $57.75 | $58.60 | $54.21 | $54.34 | $54.34 | 17,706,208 |
| 2020-09-04 | $64.99 | $65.00 | $59.01 | $62.60 | $62.60 | 11,653,287 |
| 2020-09-03 | $65.65 | $69.35 | $64.30 | $64.84 | $64.84 | 14,307,317 |
| 2020-09-02 | $62.84 | $64.89 | $61.38 | $64.72 | $64.72 | 9,874,614 |
| 2020-09-01 | $63.54 | $64.50 | $62.50 | $63.32 | $63.32 | 8,200,671 |
| 2020-08-31 | $67.14 | $67.20 | $62.54 | $64.89 | $64.89 | 15,271,802 |
| 2020-08-28 | $68.04 | $68.95 | $67.15 | $67.49 | $67.49 | 6,383,705 |
| 2020-08-27 | $69.98 | $70.32 | $67.01 | $68.03 | $68.03 | 9,262,562 |
| 2020-08-26 | $67.62 | $71.64 | $66.03 | $70.50 | $70.50 | 28,768,082 |
| 2020-08-25 | $64.32 | $66.70 | $63.55 | $66.25 | $66.25 | 7,798,501 |
| 2020-08-24 | $67.15 | $67.85 | $62.88 | $64.88 | $64.88 | 13,143,244 |
| 2020-08-21 | $67.50 | $68.02 | $65.60 | $66.45 | $66.45 | 6,935,608 |
| 2020-08-20 | $67.79 | $68.00 | $66.63 | $67.81 | $67.81 | 6,346,700 |
| 2020-08-19 | $66.74 | $69.17 | $66.60 | $68.00 | $68.00 | 8,558,809 |
| 2020-08-18 | $68.28 | $69.70 | $65.23 | $67.03 | $67.03 | 11,329,150 |
| 2020-08-17 | $69.14 | $70.78 | $68.38 | $69.76 | $69.76 | 8,703,196 |
| 2020-08-14 | $68.06 | $70.36 | $67.86 | $69.15 | $69.15 | 12,799,582 |
| 2020-08-13 | $69.09 | $69.18 | $67.05 | $67.83 | $67.83 | 15,055,934 |
| 2020-08-12 | $75.67 | $75.75 | $68.30 | $69.52 | $69.52 | 50,471,491 |
| 2020-08-11 | $69.52 | $71.40 | $67.00 | $68.97 | $68.97 | 18,118,727 |
| 2020-08-10 | $74.27 | $75.00 | $71.41 | $72.01 | $72.01 | 8,678,274 |
| 2020-08-07 | $74.38 | $75.39 | $73.01 | $74.10 | $74.10 | 8,771,437 |
| 2020-08-06 | $75.79 | $76.25 | $73.12 | $73.76 | $73.76 | 11,691,503 |
| 2020-08-05 | $77.49 | $77.49 | $73.69 | $75.80 | $75.80 | 19,859,902 |
| 2020-08-04 | $78.19 | $78.62 | $75.50 | $78.46 | $78.46 | 10,126,500 |
| 2020-08-03 | $74.98 | $77.99 | $73.03 | $77.98 | $77.98 | 13,382,327 |
| 2020-07-31 | $78.20 | $78.44 | $73.60 | $74.10 | $74.10 | 14,223,411 |
| 2020-07-30 | $78.00 | $79.25 | $76.80 | $77.63 | $77.63 | 13,101,985 |
| 2020-07-29 | $81.98 | $82.82 | $76.55 | $79.51 | $79.51 | 24,453,924 |
| 2020-07-28 | $81.00 | $83.85 | $79.50 | $81.49 | $81.49 | 32,946,885 |
| 2020-07-27 | $80.63 | $80.98 | $76.16 | $79.91 | $79.91 | 44,710,713 |
| 2020-07-24 | $69.05 | $73.90 | $66.54 | $73.21 | $73.21 | 27,797,477 |
| 2020-07-23 | $82.05 | $82.68 | $72.20 | $75.33 | $75.33 | 29,288,088 |
| 2020-07-22 | $79.61 | $84.12 | $79.11 | $83.23 | $83.23 | 27,274,018 |
| 2020-07-21 | $80.91 | $82.43 | $79.07 | $80.86 | $80.86 | 26,019,248 |
| 2020-07-20 | $87.86 | $90.85 | $78.05 | $82.68 | $82.68 | 77,855,098 |
| 2020-07-17 | $83.35 | $95.21 | $82.61 | $94.85 | $94.85 | 103,508,505 |
| 2020-07-16 | $80.16 | $84.29 | $79.60 | $81.81 | $81.81 | 27,278,552 |
| 2020-07-15 | $87.52 | $88.37 | $78.01 | $80.22 | $80.22 | 90,772,455 |
| 2020-07-14 | $74.00 | $76.95 | $70.62 | $75.04 | $75.04 | 38,709,428 |
| 2020-07-13 | $63.89 | $77.75 | $63.80 | $71.78 | $71.78 | 56,617,328 |
| 2020-07-10 | $64.65 | $64.93 | $62.32 | $62.61 | $62.61 | 7,407,645 |
| 2020-07-09 | $62.09 | $65.35 | $58.88 | $64.96 | $64.96 | 20,688,642 |
| 2020-07-08 | $60.79 | $62.46 | $59.45 | $61.58 | $61.58 | 7,592,561 |
| 2020-07-07 | $58.80 | $61.50 | $57.44 | $61.09 | $61.09 | 8,905,273 |
| 2020-07-06 | $58.55 | $60.73 | $57.10 | $59.15 | $59.15 | 9,977,416 |
| 2020-07-02 | $60.00 | $61.80 | $55.81 | $58.57 | $58.57 | 26,544,378 |
| 2020-07-01 | $63.00 | $63.73 | $59.12 | $61.59 | $61.59 | 17,916,470 |
| 2020-06-30 | $62.18 | $65.16 | $61.80 | $64.21 | $64.21 | 11,955,169 |
| 2020-06-29 | $61.82 | $63.00 | $59.40 | $62.08 | $62.08 | 8,074,205 |
| 2020-06-26 | $60.71 | $62.29 | $59.14 | $61.28 | $61.28 | 13,866,283 |
| 2020-06-25 | $67.00 | $67.00 | $58.51 | $62.00 | $62.00 | 26,905,664 |
| 2020-06-24 | $63.23 | $66.16 | $63.14 | $64.84 | $64.84 | 14,377,115 |
| 2020-06-23 | $64.10 | $65.08 | $62.74 | $62.94 | $62.94 | 12,361,339 |
| 2020-06-22 | $65.92 | $66.29 | $62.12 | $64.75 | $64.75 | 13,586,383 |
| 2020-06-19 | $64.99 | $66.45 | $64.01 | $66.35 | $66.35 | 16,076,734 |
| 2020-06-18 | $63.03 | $65.40 | $62.58 | $64.95 | $64.95 | 10,914,379 |
| 2020-06-17 | $63.60 | $65.88 | $62.58 | $63.31 | $63.31 | 13,615,975 |
| 2020-06-16 | $66.31 | $66.60 | $62.60 | $64.34 | $64.34 | 16,537,847 |
| 2020-06-15 | $65.90 | $66.98 | $63.42 | $66.57 | $66.57 | 19,339,289 |
| 2020-06-12 | $62.36 | $63.63 | $60.29 | $62.00 | $62.00 | 14,742,913 |
| 2020-06-11 | $62.95 | $66.69 | $58.77 | $60.20 | $60.20 | 32,085,168 |
| 2020-06-10 | $58.80 | $60.72 | $58.60 | $60.07 | $60.07 | 11,074,361 |
| 2020-06-09 | $58.55 | $59.41 | $57.73 | $58.23 | $58.23 | 7,600,166 |
| 2020-06-08 | $58.30 | $59.38 | $56.72 | $59.10 | $59.10 | 11,249,314 |
| 2020-06-05 | $58.49 | $59.19 | $56.63 | $58.19 | $58.19 | 14,677,935 |
| 2020-06-04 | $61.61 | $61.93 | $58.52 | $60.59 | $60.59 | 13,503,951 |
| 2020-06-03 | $57.51 | $63.37 | $57.10 | $59.89 | $59.89 | 20,811,530 |
| 2020-06-02 | $58.70 | $59.95 | $55.36 | $59.87 | $59.87 | 21,701,140 |
| 2020-06-01 | $62.76 | $63.90 | $60.51 | $62.18 | $62.18 | 21,257,477 |
| 2020-05-29 | $57.45 | $61.65 | $56.56 | $61.50 | $61.50 | 38,224,872 |
| 2020-05-28 | $53.50 | $59.11 | $53.35 | $55.54 | $55.54 | 32,308,594 |
| 2020-05-27 | $51.20 | $53.34 | $46.13 | $52.18 | $52.18 | 59,514,749 |
| 2020-05-26 | $66.40 | $66.59 | $57.05 | $57.71 | $57.71 | 40,332,555 |
| 2020-05-22 | $69.93 | $70.60 | $67.14 | $69.00 | $69.00 | 28,912,678 |
| 2020-05-21 | $73.05 | $73.16 | $65.31 | $67.05 | $67.05 | 35,195,611 |
| 2020-05-20 | $70.01 | $74.48 | $67.41 | $73.47 | $73.47 | 53,655,278 |
| 2020-05-19 | $78.07 | $79.75 | $70.32 | $71.67 | $71.67 | 64,932,254 |
| 2020-05-18 | $86.14 | $87.00 | $75.66 | $80.00 | $80.00 | 81,209,374 |
| 2020-05-15 | $63.79 | $67.67 | $63.01 | $66.69 | $66.69 | 16,341,869 |
| 2020-05-14 | $64.79 | $65.39 | $61.44 | $64.56 | $64.56 | 12,198,249 |
| 2020-05-13 | $63.80 | $66.97 | $60.29 | $65.18 | $65.18 | 22,125,959 |
| 2020-05-12 | $65.99 | $68.49 | $62.02 | $62.35 | $62.35 | 25,934,464 |
| 2020-05-11 | $59.60 | $67.67 | $59.14 | $66.90 | $66.90 | 34,852,044 |
| 2020-05-08 | $53.06 | $59.88 | $52.15 | $59.25 | $59.25 | 24,135,545 |
| 2020-05-07 | $55.78 | $55.99 | $51.06 | $53.19 | $53.19 | 30,942,700 |
| 2020-05-06 | $48.45 | $49.25 | $47.52 | $48.95 | $48.95 | 6,692,345 |
| 2020-05-05 | $50.48 | $50.96 | $47.23 | $49.34 | $49.34 | 11,160,180 |
| 2020-05-04 | $48.05 | $50.50 | $48.00 | $50.50 | $50.50 | 10,460,549 |
| 2020-05-01 | $48.71 | $50.45 | $46.29 | $47.93 | $47.93 | 21,701,291 |
| 2020-04-30 | $46.78 | $48.37 | $45.82 | $45.99 | $45.99 | 7,741,871 |
| 2020-04-29 | $46.60 | $46.95 | $45.01 | $46.37 | $46.37 | 11,761,966 |
| 2020-04-28 | $50.40 | $50.45 | $47.17 | $47.88 | $47.88 | 13,067,207 |
| 2020-04-27 | $51.53 | $51.70 | $47.30 | $48.05 | $48.05 | 13,744,397 |
| 2020-04-24 | $47.15 | $50.50 | $47.14 | $50.50 | $50.50 | 11,712,457 |
| 2020-04-23 | $49.10 | $50.70 | $46.89 | $47.44 | $47.44 | 15,152,351 |
| 2020-04-22 | $50.61 | $51.82 | $49.06 | $51.20 | $51.20 | 11,690,439 |
| 2020-04-21 | $53.00 | $56.38 | $43.11 | $49.26 | $49.26 | 39,641,959 |
| 2020-04-20 | $45.00 | $54.95 | $44.51 | $51.69 | $51.69 | 34,102,467 |
| 2020-04-17 | $48.99 | $49.00 | $43.38 | $46.85 | $46.85 | 32,285,976 |
| 2020-04-16 | $38.07 | $41.55 | $36.62 | $40.60 | $40.60 | 20,670,718 |
| 2020-04-15 | $34.64 | $38.45 | $33.72 | $37.25 | $37.25 | 15,682,994 |
| 2020-04-14 | $34.00 | $34.99 | $33.15 | $34.66 | $34.66 | 8,126,897 |
| 2020-04-13 | $32.00 | $32.98 | $31.71 | $32.90 | $32.90 | 5,603,883 |
| 2020-04-09 | $32.55 | $32.92 | $31.32 | $31.86 | $31.86 | 4,861,753 |
| 2020-04-08 | $32.36 | $32.94 | $31.75 | $32.42 | $32.42 | 4,119,844 |
| 2020-04-07 | $33.81 | $34.03 | $30.98 | $32.02 | $32.02 | 10,104,337 |
| 2020-04-06 | $34.91 | $35.19 | $33.33 | $34.64 | $34.64 | 10,841,594 |
| 2020-04-03 | $32.81 | $35.66 | $32.72 | $34.84 | $34.84 | 16,896,224 |
| 2020-04-02 | $30.60 | $33.39 | $29.84 | $33.20 | $33.20 | 15,934,404 |
| 2020-04-01 | $30.05 | $30.94 | $29.44 | $29.67 | $29.67 | 7,004,587 |
| 2020-03-31 | $30.60 | $30.98 | $29.20 | $29.95 | $29.95 | 6,027,880 |
| 2020-03-30 | $30.59 | $31.69 | $28.27 | $30.48 | $30.48 | 10,749,923 |
| 2020-03-27 | $28.37 | $31.09 | $27.95 | $30.05 | $30.05 | 12,408,297 |
| 2020-03-26 | $27.56 | $28.79 | $27.56 | $27.94 | $27.94 | 5,585,886 |
| 2020-03-25 | $25.00 | $27.98 | $24.79 | $27.13 | $27.13 | 9,651,543 |
| 2020-03-24 | $27.09 | $27.25 | $24.36 | $25.82 | $25.82 | 12,550,494 |
| 2020-03-23 | $28.71 | $29.81 | $26.25 | $26.57 | $26.57 | 11,080,845 |
| 2020-03-20 | $29.25 | $30.23 | $26.20 | $28.20 | $28.20 | 16,522,449 |
| 2020-03-19 | $32.78 | $34.98 | $25.19 | $28.27 | $28.27 | 36,952,753 |
| 2020-03-18 | $27.13 | $32.54 | $26.55 | $31.58 | $31.58 | 28,655,958 |
| 2020-03-17 | $29.36 | $32.70 | $27.32 | $28.18 | $28.18 | 44,484,144 |
| 2020-03-16 | $23.76 | $27.80 | $22.22 | $26.49 | $26.49 | 39,850,785 |
| 2020-03-13 | $23.00 | $23.47 | $19.31 | $21.30 | $21.30 | 11,853,052 |
| 2020-03-12 | $22.90 | $24.28 | $21.90 | $22.30 | $22.30 | 11,305,347 |
| 2020-03-11 | $22.54 | $25.75 | $22.52 | $23.61 | $23.61 | 14,825,434 |
| 2020-03-10 | $25.71 | $25.94 | $21.28 | $22.34 | $22.34 | 13,019,516 |
| 2020-03-09 | $30.00 | $30.00 | $24.16 | $24.29 | $24.29 | 14,124,076 |
| 2020-03-06 | $27.98 | $29.80 | $27.67 | $29.61 | $29.61 | 21,097,488 |
| 2020-03-05 | $27.49 | $28.95 | $26.54 | $28.01 | $28.01 | 14,669,976 |
| 2020-03-04 | $27.99 | $28.72 | $26.80 | $27.49 | $27.49 | 11,817,666 |
| 2020-03-03 | $27.80 | $28.60 | $26.60 | $27.91 | $27.91 | 17,599,114 |
| 2020-03-02 | $27.00 | $30.75 | $25.21 | $29.88 | $29.88 | 33,084,026 |
| 2020-02-28 | $23.38 | $25.95 | $22.02 | $25.93 | $25.93 | 24,425,125 |
| 2020-02-27 | $35.88 | $36.00 | $23.05 | $26.16 | $26.16 | 68,256,337 |
| 2020-02-26 | $29.05 | $29.98 | $27.08 | $29.16 | $29.16 | 78,016,785 |
| 2020-02-25 | $22.15 | $26.55 | $20.51 | $23.76 | $23.76 | 65,001,881 |
| 2020-02-24 | $19.23 | $19.28 | $18.30 | $18.59 | $18.59 | 7,605,391 |
| 2020-02-21 | $18.47 | $18.55 | $17.91 | $18.23 | $18.23 | 3,696,712 |
| 2020-02-20 | $18.86 | $19.17 | $18.42 | $18.54 | $18.54 | 4,562,216 |
| 2020-02-19 | $19.09 | $19.24 | $18.73 | $18.92 | $18.92 | 3,148,012 |
| 2020-02-18 | $19.14 | $19.35 | $18.57 | $18.91 | $18.91 | 4,129,369 |
| 2020-02-14 | $19.27 | $19.29 | $18.85 | $19.00 | $19.00 | 5,384,464 |
| 2020-02-13 | $19.36 | $19.80 | $18.89 | $19.05 | $19.05 | 6,837,002 |
| 2020-02-12 | $19.64 | $19.67 | $18.50 | $19.01 | $19.01 | 19,231,794 |
| 2020-02-11 | $22.09 | $22.74 | $21.28 | $21.35 | $21.35 | 6,188,339 |
| 2020-02-10 | $23.50 | $23.95 | $22.38 | $23.65 | $23.65 | 9,356,771 |
| 2020-02-07 | $19.79 | $23.39 | $19.79 | $23.24 | $23.24 | 10,144,169 |
| 2020-02-06 | $20.27 | $20.32 | $19.70 | $19.88 | $19.88 | 1,929,739 |
| 2020-02-05 | $20.99 | $21.20 | $19.67 | $20.05 | $20.05 | 2,656,824 |
| 2020-02-04 | $20.09 | $20.88 | $19.75 | $20.87 | $20.87 | 1,824,436 |
| 2020-02-03 | $20.66 | $21.06 | $19.70 | $20.38 | $20.38 | 3,214,618 |
| 2020-01-31 | $21.14 | $21.32 | $20.05 | $20.51 | $20.51 | 2,833,631 |
| 2020-01-30 | $21.05 | $21.74 | $20.80 | $20.99 | $20.99 | 3,061,810 |
| 2020-01-29 | $22.23 | $22.34 | $20.45 | $20.55 | $20.55 | 4,675,832 |
| 2020-01-28 | $23.50 | $23.50 | $21.85 | $22.36 | $22.36 | 5,649,269 |
| 2020-01-27 | $22.10 | $23.12 | $21.12 | $22.74 | $22.74 | 10,294,739 |
| 2020-01-24 | $21.60 | $21.88 | $20.90 | $21.12 | $21.12 | 2,947,764 |
| 2020-01-23 | $22.17 | $22.65 | $21.40 | $21.47 | $21.47 | 3,663,943 |
| 2020-01-22 | $22.08 | $23.20 | $21.70 | $21.97 | $21.97 | 10,920,657 |
| 2020-01-21 | $20.79 | $21.49 | $20.65 | $20.94 | $20.94 | 2,088,535 |
| 2020-01-17 | $21.50 | $21.50 | $20.55 | $20.62 | $20.62 | 3,348,525 |
| 2020-01-16 | $21.68 | $21.87 | $20.77 | $21.01 | $21.01 | 4,928,102 |
| 2020-01-15 | $19.94 | $20.58 | $19.94 | $20.24 | $20.24 | 2,054,963 |
| 2020-01-14 | $20.45 | $20.50 | $19.55 | $20.00 | $20.00 | 1,782,859 |
| 2020-01-13 | $19.26 | $20.36 | $18.60 | $20.26 | $20.26 | 2,190,126 |
| 2020-01-10 | $21.00 | $21.00 | $19.05 | $19.14 | $19.14 | 4,504,819 |
| 2020-01-09 | $18.00 | $18.55 | $17.90 | $18.40 | $18.40 | 1,531,344 |
| 2020-01-08 | $17.99 | $18.08 | $17.76 | $17.98 | $17.98 | 1,041,551 |
| 2020-01-07 | $18.15 | $18.32 | $17.68 | $17.78 | $17.78 | 1,461,935 |
| 2020-01-06 | $18.70 | $18.74 | $18.01 | $18.13 | $18.13 | 1,606,505 |
| 2020-01-03 | $19.02 | $19.36 | $18.72 | $18.89 | $18.89 | 1,750,976 |
| 2020-01-02 | $19.57 | $19.81 | $18.88 | $19.23 | $19.23 | 1,229,434 |
| 2019-12-31 | $18.96 | $19.64 | $18.96 | $19.56 | $19.56 | 1,112,406 |
| 2019-12-30 | $19.54 | $19.94 | $18.94 | $19.05 | $19.05 | 1,183,298 |
| 2019-12-27 | $19.99 | $20.00 | $19.25 | $19.52 | $19.52 | 1,046,852 |
| 2019-12-26 | $19.82 | $20.11 | $19.66 | $19.86 | $19.86 | 750,317 |
| 2019-12-24 | $19.69 | $19.79 | $19.35 | $19.75 | $19.75 | 488,921 |
| 2019-12-23 | $19.79 | $19.85 | $19.34 | $19.70 | $19.70 | 1,789,840 |
| 2019-12-20 | $19.40 | $20.00 | $19.05 | $19.83 | $19.83 | 10,931,559 |
| 2019-12-19 | $18.58 | $19.67 | $18.50 | $19.41 | $19.41 | 2,101,681 |
| 2019-12-18 | $18.48 | $19.00 | $18.48 | $18.64 | $18.64 | 1,277,655 |
| 2019-12-17 | $18.54 | $18.70 | $18.31 | $18.44 | $18.44 | 1,647,786 |
| 2019-12-16 | $18.60 | $18.97 | $18.22 | $18.52 | $18.52 | 1,785,541 |
| 2019-12-13 | $18.47 | $18.72 | $18.32 | $18.62 | $18.62 | 1,302,439 |
| 2019-12-12 | $18.56 | $19.05 | $18.32 | $18.45 | $18.45 | 1,313,402 |
| 2019-12-11 | $19.03 | $19.11 | $18.53 | $18.65 | $18.65 | 1,233,120 |
| 2019-12-10 | $18.78 | $19.09 | $18.58 | $18.87 | $18.87 | 1,619,895 |
| 2019-12-09 | $19.07 | $19.30 | $18.67 | $18.78 | $18.78 | 2,823,956 |
| 2019-12-06 | $20.78 | $21.04 | $18.82 | $18.94 | $18.94 | 3,537,657 |
| 2019-12-05 | $21.49 | $21.50 | $20.57 | $20.64 | $20.64 | 1,478,421 |
| 2019-12-04 | $21.00 | $21.47 | $20.93 | $21.27 | $21.27 | 1,980,055 |
| 2019-12-03 | $19.48 | $21.37 | $19.41 | $21.28 | $21.28 | 1,795,347 |
| 2019-12-02 | $20.30 | $20.54 | $19.60 | $19.76 | $19.76 | 1,186,785 |
| 2019-11-29 | $20.60 | $20.93 | $20.28 | $20.36 | $20.36 | 1,186,734 |
| 2019-11-27 | $20.28 | $20.70 | $19.99 | $20.37 | $20.37 | 1,561,222 |
| 2019-11-26 | $20.04 | $20.65 | $19.82 | $20.33 | $20.33 | 1,549,446 |
| 2019-11-25 | $20.90 | $21.00 | $19.95 | $20.00 | $20.00 | 1,927,782 |
| 2019-11-22 | $20.07 | $20.73 | $19.86 | $20.69 | $20.69 | 1,443,557 |
| 2019-11-21 | $19.98 | $20.32 | $19.69 | $20.20 | $20.20 | 1,202,497 |
| 2019-11-20 | $19.38 | $20.40 | $19.35 | $20.18 | $20.18 | 2,316,542 |
| 2019-11-19 | $19.27 | $19.87 | $19.08 | $19.36 | $19.36 | 1,144,750 |
| 2019-11-18 | $19.21 | $19.45 | $18.67 | $19.45 | $19.45 | 923,140 |
| 2019-11-15 | $18.39 | $19.43 | $18.35 | $19.37 | $19.37 | 1,882,089 |
| 2019-11-14 | $18.16 | $18.50 | $17.91 | $18.34 | $18.34 | 1,532,586 |
| 2019-11-13 | $18.00 | $18.50 | $17.71 | $18.25 | $18.25 | 2,014,902 |
| 2019-11-12 | $17.34 | $18.10 | $17.30 | $17.99 | $17.99 | 1,978,343 |
| 2019-11-11 | $17.33 | $17.52 | $17.20 | $17.40 | $17.40 | 949,933 |
| 2019-11-08 | $17.25 | $17.50 | $17.11 | $17.49 | $17.49 | 973,669 |
| 2019-11-07 | $16.33 | $17.61 | $16.28 | $17.50 | $17.50 | 2,043,611 |
| 2019-11-06 | $16.83 | $17.49 | $16.05 | $16.13 | $16.13 | 1,575,549 |
| 2019-11-05 | $16.94 | $17.72 | $16.71 | $16.89 | $16.89 | 1,742,360 |
| 2019-11-04 | $15.90 | $16.80 | $15.83 | $16.80 | $16.80 | 1,357,932 |
| 2019-11-01 | $16.80 | $16.89 | $15.52 | $15.66 | $15.66 | 1,603,732 |
| 2019-10-31 | $17.03 | $17.15 | $16.49 | $16.75 | $16.75 | 1,015,552 |
| 2019-10-30 | $16.95 | $17.24 | $16.52 | $17.14 | $17.14 | 961,150 |
| 2019-10-29 | $16.96 | $17.16 | $16.66 | $16.99 | $16.99 | 751,727 |
| 2019-10-28 | $17.01 | $17.15 | $16.81 | $17.03 | $17.03 | 652,386 |
| 2019-10-25 | $16.73 | $17.10 | $16.43 | $17.01 | $17.01 | 737,109 |
| 2019-10-24 | $16.92 | $17.03 | $16.05 | $16.59 | $16.59 | 1,112,146 |
| 2019-10-23 | $16.16 | $17.01 | $16.09 | $16.90 | $16.90 | 1,512,239 |
| 2019-10-22 | $15.56 | $16.09 | $15.55 | $15.92 | $15.92 | 594,156 |
| 2019-10-21 | $14.90 | $15.59 | $14.66 | $15.50 | $15.50 | 930,868 |
| 2019-10-18 | $14.50 | $14.85 | $14.07 | $14.81 | $14.81 | 1,596,419 |
| 2019-10-17 | $14.23 | $14.72 | $14.15 | $14.54 | $14.54 | 1,033,914 |
| 2019-10-16 | $14.27 | $14.32 | $14.02 | $14.15 | $14.15 | 915,084 |
| 2019-10-15 | $13.93 | $14.45 | $13.53 | $14.33 | $14.33 | 1,157,446 |
| 2019-10-14 | $14.19 | $14.27 | $13.67 | $13.93 | $13.93 | 960,535 |
| 2019-10-11 | $14.24 | $14.70 | $13.99 | $14.06 | $14.06 | 941,288 |
| 2019-10-10 | $14.13 | $14.41 | $13.87 | $14.16 | $14.16 | 1,345,771 |
| 2019-10-09 | $15.33 | $15.55 | $14.18 | $14.20 | $14.20 | 2,386,365 |
| 2019-10-08 | $15.36 | $15.48 | $15.01 | $15.31 | $15.31 | 1,226,190 |
| 2019-10-07 | $15.45 | $15.63 | $15.07 | $15.47 | $15.47 | 1,373,936 |
| 2019-10-04 | $15.05 | $15.57 | $14.89 | $15.51 | $15.51 | 1,022,019 |
| 2019-10-03 | $15.24 | $15.24 | $14.41 | $15.07 | $15.07 | 1,464,168 |
| 2019-10-02 | $14.78 | $15.01 | $14.42 | $14.86 | $14.86 | 1,783,307 |
| 2019-10-01 | $15.87 | $16.06 | $14.80 | $14.81 | $14.81 | 1,544,925 |
| 2019-09-30 | $15.79 | $16.27 | $15.67 | $15.92 | $15.92 | 1,532,173 |
| 2019-09-27 | $16.29 | $16.54 | $15.68 | $15.90 | $15.90 | 2,309,047 |
| 2019-09-26 | $17.41 | $17.51 | $16.15 | $16.34 | $16.34 | 4,449,091 |
| 2019-09-25 | $17.71 | $17.71 | $17.10 | $17.18 | $17.18 | 3,045,069 |
| 2019-09-24 | $17.83 | $17.99 | $17.25 | $17.82 | $17.82 | 5,213,302 |
| 2019-09-23 | $18.24 | $18.48 | $17.56 | $17.83 | $17.83 | 4,861,272 |
| 2019-09-20 | $18.14 | $18.39 | $17.75 | $18.07 | $18.07 | 25,237,508 |
| 2019-09-19 | $17.71 | $18.42 | $17.62 | $17.90 | $17.90 | 5,866,926 |
| 2019-09-18 | $17.77 | $18.00 | $17.35 | $17.78 | $17.78 | 5,834,569 |
| 2019-09-17 | $17.46 | $17.95 | $17.19 | $17.66 | $17.66 | 5,239,640 |
| 2019-09-16 | $16.73 | $17.31 | $16.69 | $17.05 | $17.05 | 3,053,899 |
| 2019-09-13 | $16.45 | $17.04 | $16.06 | $16.71 | $16.71 | 3,162,383 |
| 2019-09-12 | $16.23 | $18.46 | $16.20 | $16.40 | $16.40 | 8,290,874 |
| 2019-09-11 | $17.34 | $17.59 | $15.89 | $15.92 | $15.92 | 3,590,692 |
| 2019-09-10 | $16.06 | $17.34 | $15.97 | $17.09 | $17.09 | 3,077,421 |
| 2019-09-09 | $15.98 | $16.23 | $15.36 | $16.03 | $16.03 | 2,311,752 |
| 2019-09-06 | $15.56 | $16.18 | $15.14 | $15.88 | $15.88 | 2,042,503 |
| 2019-09-05 | $15.65 | $16.13 | $15.02 | $15.53 | $15.53 | 1,394,529 |
| 2019-09-04 | $15.11 | $15.59 | $14.80 | $15.42 | $15.42 | 1,555,729 |
| 2019-09-03 | $16.10 | $16.50 | $14.35 | $14.88 | $14.88 | 2,508,895 |
| 2019-08-30 | $15.30 | $15.75 | $15.20 | $15.73 | $15.73 | 1,601,551 |
| 2019-08-29 | $14.91 | $15.20 | $14.61 | $15.18 | $15.18 | 1,684,181 |
| 2019-08-28 | $14.51 | $15.04 | $14.38 | $14.82 | $14.82 | 1,451,650 |
| 2019-08-27 | $15.17 | $15.50 | $14.12 | $14.51 | $14.51 | 2,720,189 |
| 2019-08-26 | $14.01 | $15.38 | $14.00 | $14.97 | $14.97 | 3,153,425 |
| 2019-08-23 | $14.08 | $14.36 | $13.83 | $13.88 | $13.88 | 1,501,049 |
| 2019-08-22 | $14.37 | $14.43 | $14.04 | $14.16 | $14.16 | 1,023,419 |
| 2019-08-21 | $14.25 | $14.41 | $13.76 | $14.29 | $14.29 | 1,417,709 |
| 2019-08-20 | $13.87 | $14.65 | $13.60 | $14.15 | $14.15 | 3,367,012 |
| 2019-08-19 | $13.25 | $13.50 | $13.02 | $13.40 | $13.40 | 1,955,457 |
| 2019-08-16 | $12.85 | $13.24 | $12.79 | $13.16 | $13.16 | 1,105,105 |
| 2019-08-15 | $12.72 | $12.95 | $12.47 | $12.67 | $12.67 | 1,162,846 |
| 2019-08-14 | $13.08 | $13.22 | $12.50 | $12.74 | $12.74 | 1,362,976 |
| 2019-08-13 | $13.00 | $13.40 | $12.76 | $13.30 | $13.30 | 558,994 |
| 2019-08-12 | $13.42 | $13.68 | $12.98 | $13.02 | $13.02 | 780,306 |
| 2019-08-09 | $13.14 | $13.55 | $12.97 | $13.33 | $13.33 | 745,194 |
| 2019-08-08 | $12.91 | $13.30 | $12.30 | $13.19 | $13.19 | 1,500,881 |
| 2019-08-07 | $12.26 | $14.50 | $11.54 | $12.85 | $12.85 | 3,003,267 |
| 2019-08-06 | $12.50 | $12.87 | $11.90 | $12.29 | $12.29 | 2,007,725 |
| 2019-08-05 | $12.55 | $12.69 | $12.20 | $12.26 | $12.26 | 1,038,153 |
| 2019-08-02 | $13.00 | $13.04 | $12.40 | $12.73 | $12.73 | 1,180,381 |
| 2019-08-01 | $13.20 | $13.40 | $12.71 | $13.01 | $13.01 | 1,502,334 |
| 2019-07-31 | $13.42 | $13.51 | $13.04 | $13.10 | $13.10 | 1,087,643 |
| 2019-07-30 | $13.61 | $13.76 | $13.29 | $13.40 | $13.40 | 929,543 |
| 2019-07-29 | $14.17 | $14.33 | $13.56 | $13.69 | $13.69 | 1,049,628 |
| 2019-07-26 | $13.59 | $14.18 | $13.36 | $14.12 | $14.12 | 669,060 |
| 2019-07-25 | $14.51 | $14.65 | $13.50 | $13.51 | $13.51 | 895,579 |
| 2019-07-24 | $13.75 | $14.52 | $13.47 | $14.47 | $14.47 | 1,167,362 |
| 2019-07-23 | $14.06 | $14.13 | $13.12 | $13.60 | $13.60 | 2,053,347 |
| 2019-07-22 | $14.22 | $14.32 | $13.91 | $14.05 | $14.05 | 1,058,910 |
| 2019-07-19 | $14.29 | $14.40 | $14.01 | $14.11 | $14.11 | 1,042,632 |
| 2019-07-18 | $14.09 | $14.28 | $13.90 | $14.26 | $14.26 | 756,865 |
| 2019-07-17 | $14.17 | $14.59 | $14.00 | $14.03 | $14.03 | 1,202,450 |
| 2019-07-16 | $14.32 | $14.48 | $14.00 | $14.14 | $14.14 | 1,111,014 |
| 2019-07-15 | $14.28 | $14.46 | $14.00 | $14.32 | $14.32 | 727,620 |
| 2019-07-12 | $14.27 | $14.48 | $14.06 | $14.20 | $14.20 | 1,084,328 |
| 2019-07-11 | $14.56 | $14.70 | $14.12 | $14.44 | $14.44 | 1,135,170 |
| 2019-07-10 | $14.94 | $15.22 | $14.05 | $14.48 | $14.48 | 1,770,209 |
| 2019-07-09 | $14.31 | $14.85 | $14.15 | $14.85 | $14.85 | 739,829 |
| 2019-07-08 | $14.89 | $14.90 | $14.14 | $14.29 | $14.29 | 938,422 |
| 2019-07-05 | $15.47 | $15.47 | $14.83 | $14.96 | $14.96 | 970,638 |
| 2019-07-03 | $14.50 | $15.33 | $14.40 | $15.31 | $15.31 | 954,475 |
| 2019-07-02 | $14.71 | $14.71 | $14.00 | $14.40 | $14.40 | 1,202,267 |
| 2019-07-01 | $14.86 | $15.08 | $14.47 | $14.73 | $14.73 | 1,135,482 |
| 2019-06-28 | $14.41 | $14.64 | $14.11 | $14.64 | $14.64 | 1,657,027 |
| 2019-06-27 | $13.50 | $14.41 | $13.50 | $14.34 | $14.34 | 1,724,611 |
| 2019-06-26 | $13.92 | $14.18 | $13.65 | $13.70 | $13.70 | 1,112,795 |
| 2019-06-25 | $14.11 | $14.25 | $13.65 | $13.77 | $13.77 | 1,936,251 |
| 2019-06-24 | $14.41 | $14.69 | $14.02 | $14.04 | $14.04 | 1,327,256 |
| 2019-06-21 | $15.20 | $15.32 | $14.50 | $14.70 | $14.70 | 2,115,818 |
| 2019-06-20 | $15.85 | $15.94 | $14.86 | $15.18 | $15.18 | 1,605,381 |
| 2019-06-19 | $15.75 | $16.30 | $15.37 | $15.50 | $15.50 | 2,831,087 |
| 2019-06-18 | $15.90 | $16.19 | $15.58 | $15.74 | $15.74 | 1,120,185 |
| 2019-06-17 | $15.54 | $15.85 | $15.28 | $15.77 | $15.77 | 1,220,436 |
| 2019-06-14 | $16.25 | $16.68 | $15.32 | $15.40 | $15.40 | 2,080,053 |
| 2019-06-13 | $16.42 | $17.59 | $16.05 | $16.16 | $16.16 | 1,607,294 |
| 2019-06-12 | $16.11 | $16.36 | $15.62 | $16.30 | $16.30 | 2,042,477 |
| 2019-06-11 | $16.09 | $16.88 | $15.75 | $16.00 | $16.00 | 5,614,358 |
| 2019-06-10 | $17.85 | $17.99 | $15.67 | $15.67 | $15.67 | 2,574,686 |
| 2019-06-07 | $17.71 | $18.40 | $17.30 | $17.52 | $17.52 | 1,892,799 |
| 2019-06-06 | $17.83 | $18.92 | $17.61 | $17.94 | $17.94 | 6,066,383 |
| 2019-06-05 | $19.20 | $19.20 | $17.20 | $17.70 | $17.70 | 5,046,143 |
| 2019-06-04 | $19.76 | $20.74 | $19.23 | $19.47 | $19.47 | 1,077,687 |
| 2019-06-03 | $20.79 | $20.99 | $18.82 | $19.85 | $19.85 | 1,031,947 |
| 2019-05-31 | $21.16 | $21.38 | $20.74 | $20.78 | $20.78 | 443,530 |
| 2019-05-30 | $21.84 | $21.90 | $21.05 | $21.49 | $21.49 | 361,293 |
| 2019-05-29 | $21.71 | $21.90 | $21.16 | $21.70 | $21.70 | 490,742 |
| 2019-05-28 | $22.30 | $22.46 | $21.44 | $21.54 | $21.54 | 616,013 |
| 2019-05-24 | $21.56 | $22.00 | $21.41 | $21.83 | $21.83 | 743,997 |
| 2019-05-23 | $21.75 | $21.94 | $21.01 | $21.38 | $21.38 | 739,551 |
| 2019-05-22 | $22.65 | $22.77 | $21.93 | $22.00 | $22.00 | 569,589 |
| 2019-05-21 | $22.65 | $23.16 | $22.43 | $22.70 | $22.70 | 475,913 |
| 2019-05-20 | $22.85 | $23.60 | $22.55 | $22.60 | $22.60 | 553,004 |
| 2019-05-17 | $23.31 | $23.43 | $21.68 | $23.08 | $23.08 | 1,275,232 |
| 2019-05-16 | $23.50 | $24.05 | $23.15 | $23.46 | $23.46 | 536,569 |
| 2019-05-15 | $23.46 | $23.84 | $22.81 | $23.12 | $23.12 | 847,323 |
| 2019-05-14 | $24.50 | $24.89 | $23.57 | $23.59 | $23.59 | 473,926 |
| 2019-05-13 | $24.46 | $24.77 | $23.23 | $24.43 | $24.43 | 491,784 |
| 2019-05-10 | $23.04 | $24.93 | $22.80 | $24.92 | $24.92 | 536,230 |
| 2019-05-09 | $23.50 | $24.00 | $22.75 | $23.26 | $23.26 | 523,118 |
| 2019-05-08 | $23.70 | $26.00 | $23.53 | $23.54 | $23.54 | 1,023,854 |
| 2019-05-07 | $27.18 | $27.26 | $24.16 | $24.55 | $24.55 | 1,061,288 |
| 2019-05-06 | $26.38 | $27.81 | $26.25 | $27.10 | $27.10 | 667,204 |
| 2019-05-03 | $28.89 | $28.95 | $26.85 | $27.20 | $27.20 | 837,921 |
| 2019-05-02 | $26.33 | $28.49 | $26.19 | $28.34 | $28.34 | 1,079,697 |
| 2019-05-01 | $26.31 | $27.09 | $25.87 | $26.40 | $26.40 | 1,121,529 |
| 2019-04-30 | $25.28 | $26.03 | $25.00 | $26.03 | $26.03 | 620,718 |
| 2019-04-29 | $26.28 | $27.20 | $24.97 | $25.14 | $25.14 | 1,057,858 |
| 2019-04-26 | $25.83 | $27.30 | $25.69 | $26.26 | $26.26 | 593,558 |
| 2019-04-25 | $25.76 | $26.72 | $25.43 | $25.74 | $25.74 | 603,274 |
| 2019-04-24 | $24.80 | $25.76 | $24.29 | $25.76 | $25.76 | 702,199 |
| 2019-04-23 | $23.73 | $24.98 | $23.73 | $24.70 | $24.70 | 617,759 |
| 2019-04-22 | $22.70 | $23.99 | $22.51 | $23.63 | $23.63 | 494,149 |
| 2019-04-18 | $23.47 | $23.55 | $22.43 | $22.51 | $22.51 | 736,355 |
| 2019-04-17 | $24.00 | $24.12 | $22.31 | $23.50 | $23.50 | 918,561 |
| 2019-04-16 | $26.00 | $26.22 | $23.65 | $23.78 | $23.78 | 964,841 |
| 2019-04-15 | $24.99 | $25.94 | $24.62 | $25.84 | $25.84 | 636,494 |
| 2019-04-12 | $26.00 | $26.05 | $24.27 | $24.61 | $24.61 | 708,634 |
| 2019-04-11 | $26.82 | $26.99 | $24.26 | $25.73 | $25.73 | 1,030,056 |
| 2019-04-10 | $26.90 | $27.74 | $26.50 | $26.80 | $26.80 | 639,414 |
| 2019-04-09 | $27.30 | $28.40 | $26.31 | $26.82 | $26.82 | 1,051,702 |
| 2019-04-08 | $25.90 | $29.79 | $25.60 | $27.23 | $27.23 | 2,673,297 |
| 2019-04-05 | $23.80 | $26.23 | $22.67 | $25.96 | $25.96 | 1,978,459 |
| 2019-04-04 | $21.12 | $23.18 | $21.04 | $23.08 | $23.08 | 1,705,896 |
| 2019-04-03 | $19.92 | $21.67 | $19.81 | $21.33 | $21.33 | 909,317 |
| 2019-04-02 | $20.68 | $20.68 | $19.54 | $19.70 | $19.70 | 546,568 |
| 2019-04-01 | $20.54 | $20.92 | $20.04 | $20.59 | $20.59 | 547,566 |
| 2019-03-29 | $19.87 | $20.80 | $19.47 | $20.35 | $20.35 | 660,854 |
| 2019-03-28 | $19.30 | $19.74 | $19.00 | $19.66 | $19.66 | 453,586 |
| 2019-03-27 | $20.08 | $20.08 | $18.89 | $19.27 | $19.27 | 602,641 |
| 2019-03-26 | $19.61 | $19.94 | $19.24 | $19.90 | $19.90 | 393,884 |
| 2019-03-25 | $19.00 | $19.59 | $18.21 | $19.40 | $19.40 | 671,669 |
| 2019-03-22 | $19.38 | $19.70 | $18.75 | $19.00 | $19.00 | 579,495 |
| 2019-03-21 | $20.00 | $20.25 | $19.21 | $19.34 | $19.34 | 860,506 |
| 2019-03-20 | $20.41 | $20.98 | $19.90 | $20.00 | $20.00 | 985,298 |
| 2019-03-19 | $22.47 | $22.60 | $20.18 | $20.35 | $20.35 | 976,101 |
| 2019-03-18 | $21.74 | $22.22 | $21.22 | $22.18 | $22.18 | 1,245,672 |
| 2019-03-15 | $20.99 | $22.19 | $20.89 | $21.82 | $21.82 | 2,686,871 |
| 2019-03-14 | $19.92 | $21.00 | $19.92 | $20.82 | $20.82 | 883,581 |
| 2019-03-13 | $19.30 | $20.26 | $19.23 | $19.97 | $19.97 | 756,588 |
| 2019-03-12 | $20.52 | $20.89 | $19.12 | $19.26 | $19.26 | 1,627,932 |
| 2019-03-11 | $20.99 | $20.99 | $19.97 | $20.43 | $20.43 | 915,642 |
| 2019-03-08 | $20.37 | $21.08 | $19.90 | $20.93 | $20.93 | 631,133 |
| 2019-03-07 | $20.42 | $21.16 | $19.61 | $20.59 | $20.59 | 1,018,084 |
| 2019-03-06 | $21.40 | $22.05 | $20.06 | $20.65 | $20.65 | 1,061,369 |
| 2019-03-05 | $21.18 | $21.49 | $20.29 | $21.37 | $21.37 | 1,086,443 |
| 2019-03-04 | $22.47 | $22.80 | $20.52 | $21.12 | $21.12 | 1,134,144 |
| 2019-03-01 | $23.09 | $23.39 | $21.64 | $22.27 | $22.27 | 867,388 |
| 2019-02-28 | $22.45 | $23.03 | $22.05 | $22.60 | $22.60 | 511,289 |
| 2019-02-27 | $23.37 | $23.83 | $21.53 | $22.10 | $22.10 | 1,553,011 |
| 2019-02-26 | $21.60 | $24.40 | $21.56 | $23.70 | $23.70 | 2,522,800 |
| 2019-02-25 | $20.54 | $22.30 | $19.83 | $21.65 | $21.65 | 1,917,872 |
| 2019-02-22 | $19.35 | $20.04 | $19.35 | $19.88 | $19.88 | 567,612 |
| 2019-02-21 | $19.74 | $19.98 | $18.88 | $19.34 | $19.34 | 822,625 |
| 2019-02-20 | $21.12 | $21.24 | $19.13 | $19.92 | $19.92 | 1,160,160 |
| 2019-02-19 | $21.51 | $21.51 | $20.05 | $20.83 | $20.83 | 1,204,705 |
| 2019-02-15 | $19.94 | $21.47 | $19.70 | $21.44 | $21.44 | 2,087,409 |
| 2019-02-14 | $18.64 | $19.96 | $18.63 | $19.66 | $19.66 | 1,091,396 |
| 2019-02-13 | $18.99 | $19.22 | $18.30 | $18.53 | $18.53 | 1,333,533 |
| 2019-02-12 | $18.21 | $18.76 | $17.60 | $18.69 | $18.69 | 753,128 |
| 2019-02-11 | $17.99 | $18.65 | $17.75 | $18.17 | $18.17 | 597,966 |
| 2019-02-08 | $17.10 | $18.15 | $17.10 | $17.99 | $17.99 | 685,755 |
| 2019-02-07 | $17.95 | $18.07 | $17.04 | $17.05 | $17.05 | 527,579 |
| 2019-02-06 | $17.25 | $18.39 | $17.11 | $18.14 | $18.14 | 1,016,165 |
| 2019-02-05 | $16.29 | $17.49 | $16.21 | $17.18 | $17.18 | 652,724 |
| 2019-02-04 | $16.22 | $16.49 | $15.95 | $16.27 | $16.27 | 297,821 |
| 2019-02-01 | $16.80 | $17.01 | $15.90 | $16.22 | $16.22 | 617,271 |
| 2019-01-31 | $15.24 | $17.48 | $15.24 | $16.60 | $16.60 | 2,259,191 |
| 2019-01-30 | $14.72 | $15.55 | $14.65 | $15.13 | $15.13 | 758,899 |
| 2019-01-29 | $14.46 | $14.88 | $14.45 | $14.63 | $14.63 | 592,755 |
| 2019-01-28 | $14.84 | $14.84 | $14.45 | $14.45 | $14.45 | 656,524 |
| 2019-01-25 | $14.80 | $14.92 | $14.40 | $14.91 | $14.91 | 942,270 |
| 2019-01-24 | $14.90 | $15.20 | $14.64 | $14.64 | $14.64 | 452,909 |
| 2019-01-23 | $15.59 | $15.92 | $14.76 | $14.79 | $14.79 | 652,602 |
| 2019-01-22 | $16.62 | $16.63 | $15.35 | $15.56 | $15.56 | 637,008 |
| 2019-01-18 | $16.46 | $16.80 | $16.25 | $16.69 | $16.69 | 629,965 |
| 2019-01-17 | $16.05 | $16.53 | $16.05 | $16.31 | $16.31 | 315,678 |
| 2019-01-16 | $16.80 | $16.95 | $16.26 | $16.26 | $16.26 | 272,804 |
| 2019-01-15 | $17.00 | $17.00 | $16.41 | $16.59 | $16.59 | 468,080 |
| 2019-01-14 | $17.00 | $17.06 | $16.72 | $16.74 | $16.74 | 612,922 |
| 2019-01-11 | $16.60 | $17.06 | $16.53 | $17.00 | $17.00 | 580,570 |
| 2019-01-10 | $16.36 | $16.51 | $16.00 | $16.48 | $16.48 | 487,284 |
| 2019-01-09 | $17.20 | $17.25 | $16.15 | $16.33 | $16.33 | 1,187,350 |
| 2019-01-08 | $17.35 | $17.47 | $16.05 | $16.95 | $16.95 | 1,892,977 |
| 2019-01-07 | $17.54 | $17.94 | $16.18 | $16.27 | $16.27 | 1,585,442 |
| 2019-01-04 | $16.00 | $17.50 | $15.89 | $16.96 | $16.96 | 1,652,033 |
| 2019-01-03 | $15.49 | $16.08 | $15.20 | $15.50 | $15.50 | 1,588,921 |
| 2019-01-02 | $14.93 | $15.45 | $14.51 | $15.33 | $15.33 | 2,318,094 |
| 2018-12-31 | $14.24 | $15.30 | $14.21 | $15.27 | $15.27 | 994,726 |
| 2018-12-28 | $14.72 | $14.85 | $13.82 | $14.15 | $14.15 | 929,098 |
| 2018-12-27 | $13.49 | $14.95 | $13.27 | $14.65 | $14.65 | 1,769,545 |
| 2018-12-26 | $14.15 | $14.31 | $13.03 | $13.52 | $13.52 | 1,817,977 |
| 2018-12-24 | $14.32 | $14.32 | $13.75 | $14.03 | $14.03 | 665,427 |
| 2018-12-21 | $15.40 | $15.50 | $13.95 | $14.47 | $14.47 | 2,063,235 |
| 2018-12-20 | $16.00 | $16.14 | $14.75 | $15.50 | $15.50 | 2,365,203 |
| 2018-12-19 | $16.86 | $17.37 | $16.00 | $16.18 | $16.18 | 941,528 |
| 2018-12-18 | $17.10 | $17.25 | $16.25 | $17.00 | $17.00 | 1,621,904 |
| 2018-12-17 | $18.33 | $18.47 | $16.90 | $17.00 | $17.00 | 1,581,242 |
| 2018-12-14 | $18.75 | $18.88 | $18.25 | $18.32 | $18.32 | 746,412 |
| 2018-12-13 | $19.25 | $19.29 | $18.68 | $18.76 | $18.76 | 1,608,629 |
| 2018-12-12 | $18.55 | $19.48 | $18.02 | $18.68 | $18.68 | 2,590,873 |
| 2018-12-11 | $20.55 | $20.66 | $17.99 | $18.01 | $18.01 | 3,435,271 |
| 2018-12-10 | $18.90 | $19.44 | $18.00 | $18.80 | $18.80 | 4,233,345 |
| 2018-12-07 | $22.00 | $22.75 | $18.51 | $18.60 | $18.60 | 12,995,569 |
Moderna Inc (MRNA) News Headlines
.jpg)
Pfizer RSV vaccine maintains protection in older adults over two seasons in trial
The results come ahead of a meeting of an advisory panel to the CDC, which will consider whether seniors should take RSV shots annually or every othe…
cnbc.com Feb. 29, 2024.jpg)
With the Nasdaq at record highs, these are the benchmark's most beloved stocks that are expected to rally
The tech-heavy index closed at its first record high in more than two years on Thursday.
cnbc.com March 1, 2024.jpg)
Recent Moderna Inc (MRNA) News
.jpg)
.jpg)
.jpg)
Similar Companies to Moderna Inc (MRNA) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |