Cloudflare Inc - Class A (NET) Exchange: NYSE
Data as of April 25, 2024
$86.76 ($-0.92) -1.05%
Cloudflare Inc - Class A - Daily Information
Click for more stock information on Cloudflare Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $85.01 |
| Previous Close | $86.76 |
| High | $87.55 |
| Low | $84.52 |
| Adjusted Open | $85.01 |
| Previous Adjusted Close | $86.76 |
| Adjusted High | $87.55 |
| Adjusted Low | $84.52 |
About Cloudflare Inc - Class A (NET)
Cloudflare Inc - Class A (NET) is a web security and performance company that provides enterprise-grade services to protect and secure websites and digital experiences. Founded in 2009, CloudFlare has grown from just six customers to powering more than five million websites worldwide. Through its offerings, Cloudflare provides content delivery, server and application security, DDoS protection and internet performance optimization services, including layer 7 firewalls and rate limiting, for websites and applications hosted on the public Internet. By minimizing the chances that malicious actors will be able to access a website or app, Cloudflare empowers customers to focus on their core product or service. The company also provides analytics to its customers which can lend insight into website or application usage. In its most recent quarter, CloudFlare announced that its cybersecurity revenue grew slightly year over year despite the economic pressures of the pandemic, due to an increase in new business and an increase in revenue from larger customers opting for higher services.
Invest in Cloudflare Inc - Class A (NET)
Historical Stock Data for Cloudflare Inc - Class A (NET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $85.01 | $87.55 | $84.52 | $86.76 | $86.76 | 1,869,564 |
| 2024-04-24 | $89.49 | $89.90 | $87.17 | $87.68 | $87.68 | 2,001,546 |
| 2024-04-23 | $86.00 | $88.88 | $85.01 | $87.88 | $87.88 | 2,428,978 |
| 2024-04-22 | $84.83 | $85.48 | $82.83 | $84.69 | $84.69 | 2,653,529 |
| 2024-04-19 | $86.28 | $86.70 | $83.14 | $84.10 | $84.10 | 4,161,661 |
| 2024-04-18 | $87.73 | $88.35 | $86.03 | $86.71 | $86.71 | 2,511,448 |
| 2024-04-17 | $90.57 | $90.93 | $87.35 | $88.00 | $88.00 | 2,866,291 |
| 2024-04-16 | $89.92 | $91.21 | $88.07 | $91.04 | $91.04 | 3,169,264 |
| 2024-04-15 | $93.18 | $94.09 | $90.04 | $90.34 | $90.34 | 2,834,397 |
| 2024-04-12 | $94.94 | $95.29 | $92.62 | $93.76 | $93.76 | 2,503,892 |
| 2024-04-11 | $96.00 | $96.33 | $94.03 | $96.08 | $96.08 | 1,663,146 |
| 2024-04-10 | $93.37 | $95.90 | $93.28 | $94.83 | $94.83 | 2,437,266 |
| 2024-04-09 | $96.00 | $97.37 | $94.76 | $97.00 | $97.00 | 2,050,165 |
| 2024-04-08 | $96.60 | $96.77 | $94.27 | $95.33 | $95.33 | 1,705,523 |
| 2024-04-05 | $94.00 | $97.30 | $92.94 | $96.16 | $96.16 | 2,737,611 |
| 2024-04-04 | $95.00 | $97.13 | $93.20 | $93.25 | $93.25 | 2,623,432 |
| 2024-04-03 | $94.00 | $95.85 | $93.57 | $94.67 | $94.67 | 1,962,016 |
| 2024-04-02 | $92.91 | $95.49 | $91.27 | $94.97 | $94.97 | 2,699,088 |
| 2024-04-01 | $97.16 | $97.89 | $94.94 | $95.66 | $95.66 | 1,949,568 |
| 2024-03-28 | $96.10 | $97.67 | $96.10 | $96.83 | $96.83 | 1,699,389 |
| 2024-03-27 | $99.53 | $100.77 | $95.06 | $96.55 | $96.55 | 2,899,252 |
| 2024-03-26 | $97.26 | $100.28 | $97.00 | $99.07 | $99.07 | 3,694,203 |
| 2024-03-25 | $95.79 | $97.00 | $95.36 | $96.08 | $96.08 | 1,374,235 |
| 2024-03-22 | $96.10 | $96.80 | $94.77 | $96.57 | $96.57 | 1,548,735 |
| 2024-03-21 | $100.00 | $100.90 | $96.32 | $96.41 | $96.41 | 3,027,999 |
| 2024-03-20 | $95.31 | $98.42 | $94.67 | $97.98 | $97.98 | 2,641,437 |
| 2024-03-19 | $93.18 | $95.54 | $91.85 | $95.17 | $95.17 | 2,230,152 |
| 2024-03-18 | $92.96 | $95.74 | $92.09 | $94.64 | $94.64 | 3,506,080 |
| 2024-03-15 | $93.15 | $93.68 | $90.80 | $91.60 | $91.60 | 4,053,054 |
| 2024-03-14 | $96.05 | $96.86 | $92.67 | $94.21 | $94.21 | 3,086,479 |
| 2024-03-13 | $96.33 | $98.05 | $95.60 | $95.90 | $95.90 | 2,272,585 |
| 2024-03-12 | $97.47 | $98.39 | $95.38 | $96.75 | $96.75 | 2,846,666 |
| 2024-03-11 | $96.76 | $98.40 | $95.21 | $97.06 | $97.06 | 2,614,645 |
| 2024-03-08 | $101.22 | $104.02 | $97.27 | $97.99 | $97.99 | 4,665,855 |
| 2024-03-07 | $98.42 | $101.98 | $97.66 | $100.75 | $100.75 | 3,937,668 |
| 2024-03-06 | $98.73 | $99.36 | $95.77 | $97.49 | $97.49 | 2,641,358 |
| 2024-03-05 | $99.06 | $99.22 | $93.82 | $95.97 | $95.97 | 4,958,300 |
| 2024-03-04 | $99.90 | $101.23 | $97.48 | $100.88 | $100.88 | 4,152,423 |
| 2024-03-01 | $98.28 | $101.85 | $97.11 | $99.92 | $99.92 | 3,830,280 |
| 2024-02-29 | $97.67 | $99.57 | $96.72 | $98.54 | $98.54 | 5,103,371 |
| 2024-02-28 | $97.30 | $98.18 | $95.74 | $97.48 | $97.48 | 2,525,493 |
| 2024-02-27 | $100.55 | $102.30 | $97.90 | $98.25 | $98.25 | 3,366,881 |
| 2024-02-26 | $98.71 | $100.30 | $97.83 | $99.08 | $99.08 | 2,866,074 |
| 2024-02-23 | $100.00 | $101.66 | $97.14 | $98.45 | $98.45 | 2,945,929 |
| 2024-02-22 | $99.46 | $99.93 | $97.40 | $99.47 | $99.47 | 4,066,633 |
| 2024-02-21 | $93.89 | $95.98 | $93.40 | $95.09 | $95.09 | 4,044,330 |
| 2024-02-20 | $98.00 | $98.30 | $94.06 | $97.99 | $97.99 | 4,310,162 |
| 2024-02-16 | $101.32 | $101.80 | $97.72 | $98.52 | $98.52 | 4,569,058 |
| 2024-02-15 | $104.50 | $104.50 | $99.43 | $101.22 | $101.22 | 4,765,133 |
| 2024-02-14 | $101.87 | $104.50 | $99.42 | $104.37 | $104.37 | 4,785,410 |
| 2024-02-13 | $99.91 | $102.83 | $97.63 | $99.88 | $99.88 | 6,856,235 |
| 2024-02-12 | $106.80 | $109.83 | $104.19 | $105.62 | $105.62 | 10,882,805 |
| 2024-02-09 | $110.10 | $116.00 | $105.01 | $107.92 | $107.92 | 33,191,907 |
| 2024-02-08 | $83.75 | $91.08 | $82.90 | $90.31 | $90.31 | 18,061,194 |
| 2024-02-07 | $81.98 | $83.93 | $80.02 | $83.35 | $83.35 | 4,515,359 |
| 2024-02-06 | $80.86 | $82.24 | $79.59 | $81.59 | $81.59 | 3,055,237 |
| 2024-02-05 | $81.77 | $82.19 | $79.11 | $80.82 | $80.82 | 2,963,109 |
| 2024-02-02 | $79.54 | $83.39 | $78.14 | $82.65 | $82.65 | 4,113,527 |
| 2024-02-01 | $79.92 | $80.75 | $78.15 | $79.59 | $79.59 | 2,833,866 |
| 2024-01-31 | $81.62 | $82.61 | $79.05 | $79.05 | $79.05 | 3,898,981 |
| 2024-01-30 | $84.24 | $84.55 | $82.27 | $82.96 | $82.96 | 2,392,370 |
| 2024-01-29 | $80.22 | $84.32 | $80.16 | $84.30 | $84.30 | 2,806,592 |
| 2024-01-26 | $81.24 | $82.50 | $79.80 | $80.18 | $80.18 | 2,286,911 |
| 2024-01-25 | $83.03 | $83.61 | $81.26 | $81.86 | $81.86 | 2,042,873 |
| 2024-01-24 | $85.37 | $86.24 | $82.30 | $82.33 | $82.33 | 2,446,350 |
| 2024-01-23 | $84.97 | $85.64 | $83.35 | $83.93 | $83.93 | 2,187,780 |
| 2024-01-22 | $83.88 | $87.17 | $83.54 | $84.68 | $84.68 | 4,441,646 |
| 2024-01-19 | $78.62 | $81.37 | $77.91 | $81.35 | $81.35 | 3,242,564 |
| 2024-01-18 | $78.76 | $79.68 | $76.63 | $77.96 | $77.96 | 2,484,098 |
| 2024-01-17 | $77.40 | $77.40 | $74.37 | $77.07 | $77.07 | 3,572,588 |
| 2024-01-16 | $78.46 | $79.53 | $77.09 | $78.45 | $78.45 | 2,790,912 |
| 2024-01-12 | $81.00 | $81.59 | $79.12 | $79.37 | $79.37 | 1,743,342 |
| 2024-01-11 | $80.81 | $81.88 | $78.12 | $80.82 | $80.82 | 3,256,779 |
| 2024-01-10 | $82.55 | $83.00 | $80.36 | $80.97 | $80.97 | 4,138,559 |
| 2024-01-09 | $78.95 | $81.65 | $78.65 | $81.63 | $81.63 | 2,694,703 |
| 2024-01-08 | $76.98 | $79.77 | $76.67 | $79.64 | $79.64 | 2,771,043 |
| 2024-01-05 | $76.30 | $77.64 | $76.15 | $76.28 | $76.28 | 2,117,560 |
| 2024-01-04 | $76.00 | $77.84 | $75.65 | $76.83 | $76.83 | 2,528,946 |
| 2024-01-03 | $77.24 | $78.32 | $75.81 | $76.39 | $76.39 | 3,123,780 |
| 2024-01-02 | $81.43 | $81.72 | $78.39 | $79.35 | $79.35 | 3,677,101 |
| 2023-12-29 | $84.18 | $84.79 | $82.75 | $83.26 | $83.26 | 1,978,099 |
| 2023-12-28 | $85.70 | $85.77 | $84.37 | $84.68 | $84.68 | 1,646,222 |
| 2023-12-27 | $86.23 | $86.91 | $84.93 | $85.55 | $85.55 | 1,752,633 |
| 2023-12-26 | $84.50 | $85.95 | $84.33 | $85.76 | $85.76 | 1,557,352 |
| 2023-12-22 | $85.00 | $85.31 | $83.54 | $84.32 | $84.32 | 1,553,581 |
| 2023-12-21 | $84.62 | $85.12 | $83.36 | $84.85 | $84.85 | 2,280,781 |
| 2023-12-20 | $85.14 | $86.17 | $82.67 | $82.83 | $82.83 | 2,716,220 |
| 2023-12-19 | $85.39 | $86.91 | $85.05 | $85.51 | $85.51 | 2,315,227 |
| 2023-12-18 | $84.81 | $85.60 | $83.92 | $84.70 | $84.70 | 2,309,599 |
| 2023-12-15 | $84.80 | $85.48 | $83.36 | $85.05 | $85.05 | 5,478,677 |
| 2023-12-14 | $82.68 | $84.89 | $81.81 | $84.66 | $84.66 | 6,581,310 |
| 2023-12-13 | $78.60 | $81.45 | $77.52 | $80.38 | $80.38 | 4,577,211 |
| 2023-12-12 | $77.32 | $78.63 | $76.50 | $78.19 | $78.19 | 1,826,147 |
| 2023-12-11 | $77.10 | $78.96 | $76.89 | $77.82 | $77.82 | 1,974,073 |
| 2023-12-08 | $75.98 | $78.34 | $75.78 | $77.52 | $77.52 | 2,600,933 |
| 2023-12-07 | $76.69 | $77.30 | $75.73 | $76.80 | $76.80 | 2,676,118 |
| 2023-12-06 | $78.19 | $80.03 | $76.61 | $76.66 | $76.66 | 2,799,169 |
| 2023-12-05 | $79.10 | $79.27 | $76.92 | $77.95 | $77.95 | 3,334,168 |
| 2023-12-04 | $78.50 | $80.17 | $78.06 | $79.82 | $79.82 | 3,998,036 |
| 2023-12-01 | $77.44 | $78.88 | $75.79 | $78.78 | $78.78 | 3,588,757 |
| 2023-11-30 | $79.06 | $79.61 | $76.59 | $77.15 | $77.15 | 4,731,318 |
| 2023-11-29 | $76.00 | $79.08 | $75.20 | $78.31 | $78.31 | 5,270,032 |
| 2023-11-28 | $73.21 | $75.08 | $72.83 | $74.54 | $74.54 | 3,043,528 |
| 2023-11-27 | $73.00 | $75.55 | $72.70 | $73.95 | $73.95 | 3,572,388 |
| 2023-11-24 | $73.43 | $73.84 | $72.41 | $73.40 | $73.40 | 867,354 |
| 2023-11-22 | $74.84 | $75.04 | $73.13 | $73.68 | $73.68 | 2,122,964 |
| 2023-11-21 | $73.33 | $75.68 | $72.90 | $73.85 | $73.85 | 3,780,807 |
| 2023-11-20 | $72.51 | $73.87 | $72.32 | $72.81 | $72.81 | 2,651,522 |
| 2023-11-17 | $70.49 | $73.15 | $69.82 | $72.69 | $72.69 | 3,263,166 |
| 2023-11-16 | $69.50 | $70.96 | $68.95 | $70.70 | $70.70 | 3,364,721 |
| 2023-11-15 | $70.59 | $72.69 | $70.14 | $70.81 | $70.81 | 4,561,345 |
| 2023-11-14 | $66.04 | $70.95 | $66.04 | $70.61 | $70.61 | 8,227,998 |
| 2023-11-13 | $62.86 | $64.25 | $62.39 | $63.89 | $63.89 | 3,270,665 |
| 2023-11-10 | $61.81 | $63.32 | $61.34 | $63.08 | $63.08 | 3,084,437 |
| 2023-11-09 | $65.10 | $65.40 | $62.02 | $62.18 | $62.18 | 3,943,140 |
| 2023-11-08 | $65.68 | $66.16 | $63.88 | $64.58 | $64.58 | 2,697,104 |
| 2023-11-07 | $64.03 | $66.24 | $63.41 | $66.00 | $66.00 | 6,153,924 |
| 2023-11-06 | $64.30 | $64.50 | $61.40 | $63.11 | $63.11 | 5,751,715 |
| 2023-11-03 | $57.47 | $64.58 | $57.36 | $64.42 | $64.42 | 12,833,835 |
| 2023-11-02 | $57.47 | $58.08 | $55.40 | $56.58 | $56.58 | 9,743,463 |
| 2023-11-01 | $56.70 | $56.72 | $53.88 | $54.95 | $54.95 | 3,912,648 |
| 2023-10-31 | $56.01 | $57.29 | $55.26 | $56.69 | $56.69 | 2,371,069 |
| 2023-10-30 | $56.42 | $56.91 | $55.15 | $55.88 | $55.88 | 2,434,359 |
| 2023-10-27 | $56.33 | $56.92 | $54.92 | $55.35 | $55.35 | 2,813,062 |
| 2023-10-26 | $56.55 | $57.11 | $54.61 | $55.53 | $55.53 | 3,191,591 |
| 2023-10-25 | $58.57 | $59.04 | $56.41 | $56.49 | $56.49 | 3,699,951 |
| 2023-10-24 | $59.69 | $61.27 | $58.79 | $59.63 | $59.63 | 3,171,135 |
| 2023-10-23 | $58.50 | $59.74 | $57.30 | $58.70 | $58.70 | 3,758,886 |
| 2023-10-20 | $62.06 | $62.62 | $58.81 | $59.38 | $59.38 | 4,114,541 |
| 2023-10-19 | $62.75 | $63.96 | $61.99 | $62.79 | $62.79 | 2,291,344 |
| 2023-10-18 | $64.20 | $64.65 | $62.24 | $62.43 | $62.43 | 2,281,437 |
| 2023-10-17 | $62.00 | $65.85 | $62.00 | $64.63 | $64.63 | 3,657,942 |
| 2023-10-16 | $61.90 | $64.53 | $61.48 | $63.51 | $63.51 | 3,370,280 |
| 2023-10-13 | $62.40 | $63.50 | $60.65 | $61.16 | $61.16 | 2,540,170 |
| 2023-10-12 | $65.32 | $65.35 | $62.33 | $62.62 | $62.62 | 3,076,244 |
| 2023-10-11 | $66.26 | $66.85 | $64.80 | $65.29 | $65.29 | 2,501,555 |
| 2023-10-10 | $63.70 | $66.15 | $63.56 | $65.56 | $65.56 | 3,758,620 |
| 2023-10-09 | $61.01 | $64.81 | $61.01 | $63.69 | $63.69 | 3,571,225 |
| 2023-10-06 | $57.40 | $62.69 | $57.34 | $62.55 | $62.55 | 4,704,836 |
| 2023-10-05 | $59.00 | $59.27 | $56.71 | $58.17 | $58.17 | 3,492,855 |
| 2023-10-04 | $59.15 | $59.89 | $58.12 | $59.25 | $59.25 | 3,127,352 |
| 2023-10-03 | $61.55 | $61.77 | $57.90 | $58.40 | $58.40 | 4,170,642 |
| 2023-10-02 | $62.91 | $63.78 | $61.55 | $62.51 | $62.51 | 3,226,062 |
| 2023-09-29 | $63.94 | $65.58 | $62.76 | $63.04 | $63.04 | 4,151,072 |
| 2023-09-28 | $59.81 | $63.83 | $59.26 | $63.09 | $63.09 | 6,193,916 |
| 2023-09-27 | $60.25 | $61.27 | $58.56 | $60.54 | $60.54 | 8,232,025 |
| 2023-09-26 | $56.86 | $57.69 | $56.43 | $56.68 | $56.68 | 2,666,696 |
| 2023-09-25 | $57.30 | $58.29 | $56.67 | $57.75 | $57.75 | 2,010,672 |
| 2023-09-22 | $57.45 | $58.19 | $56.53 | $57.76 | $57.76 | 3,895,168 |
| 2023-09-21 | $58.42 | $58.81 | $56.08 | $56.55 | $56.55 | 5,199,183 |
| 2023-09-20 | $60.23 | $61.15 | $59.41 | $60.01 | $60.01 | 2,886,052 |
| 2023-09-19 | $61.17 | $61.32 | $59.71 | $60.17 | $60.17 | 3,434,106 |
| 2023-09-18 | $61.76 | $62.73 | $61.01 | $61.72 | $61.72 | 3,383,155 |
| 2023-09-15 | $65.00 | $65.18 | $61.53 | $62.76 | $62.76 | 5,906,906 |
| 2023-09-14 | $65.10 | $65.77 | $63.96 | $65.58 | $65.58 | 2,230,844 |
| 2023-09-13 | $64.32 | $65.26 | $63.53 | $64.46 | $64.46 | 2,401,150 |
| 2023-09-12 | $64.27 | $65.95 | $64.22 | $64.83 | $64.83 | 2,309,926 |
| 2023-09-11 | $63.79 | $65.75 | $63.55 | $65.46 | $65.46 | 2,106,891 |
| 2023-09-08 | $63.40 | $64.11 | $62.31 | $62.68 | $62.68 | 1,909,036 |
| 2023-09-07 | $60.77 | $64.01 | $60.75 | $63.53 | $63.53 | 2,674,758 |
| 2023-09-06 | $64.56 | $65.40 | $63.04 | $63.99 | $63.99 | 2,786,099 |
| 2023-09-05 | $63.40 | $65.38 | $63.03 | $65.31 | $65.31 | 2,686,036 |
| 2023-09-01 | $65.86 | $66.92 | $63.59 | $63.99 | $63.99 | 2,708,199 |
| 2023-08-31 | $65.00 | $66.11 | $64.88 | $65.03 | $65.03 | 2,491,934 |
| 2023-08-30 | $63.43 | $64.53 | $62.57 | $64.41 | $64.41 | 2,148,903 |
| 2023-08-29 | $61.71 | $64.08 | $61.08 | $63.23 | $63.23 | 1,885,874 |
| 2023-08-28 | $62.88 | $63.45 | $61.71 | $61.83 | $61.83 | 1,480,847 |
| 2023-08-25 | $59.02 | $62.47 | $59.02 | $62.20 | $62.20 | 2,621,185 |
| 2023-08-24 | $64.67 | $64.97 | $59.11 | $59.90 | $59.90 | 3,779,511 |
| 2023-08-23 | $59.52 | $65.00 | $59.03 | $63.11 | $63.11 | 5,701,692 |
| 2023-08-22 | $59.14 | $60.39 | $58.42 | $59.80 | $59.80 | 2,272,803 |
| 2023-08-21 | $59.42 | $60.42 | $58.55 | $58.57 | $58.57 | 2,355,091 |
| 2023-08-18 | $57.00 | $59.23 | $56.36 | $58.98 | $58.98 | 2,931,044 |
| 2023-08-17 | $60.31 | $60.57 | $57.84 | $58.31 | $58.31 | 5,154,317 |
| 2023-08-16 | $62.91 | $62.95 | $60.80 | $60.85 | $60.85 | 2,213,441 |
| 2023-08-15 | $64.82 | $65.47 | $62.08 | $62.11 | $62.11 | 2,842,722 |
| 2023-08-14 | $62.86 | $65.73 | $62.70 | $65.64 | $65.64 | 3,176,781 |
| 2023-08-11 | $62.90 | $64.00 | $62.65 | $63.61 | $63.61 | 2,512,264 |
| 2023-08-10 | $64.38 | $65.62 | $62.58 | $63.29 | $63.29 | 3,075,930 |
| 2023-08-09 | $66.86 | $67.20 | $63.43 | $63.59 | $63.59 | 3,316,003 |
| 2023-08-08 | $64.49 | $67.05 | $63.57 | $66.59 | $66.59 | 5,664,597 |
| 2023-08-07 | $67.30 | $68.23 | $64.94 | $67.79 | $67.79 | 5,751,692 |
| 2023-08-04 | $71.83 | $75.12 | $68.10 | $69.52 | $69.52 | 14,776,410 |
| 2023-08-03 | $63.59 | $65.56 | $63.51 | $65.04 | $65.04 | 5,177,237 |
| 2023-08-02 | $66.82 | $66.82 | $62.72 | $64.11 | $64.11 | 5,131,093 |
| 2023-08-01 | $67.70 | $68.72 | $66.64 | $68.63 | $68.63 | 2,742,016 |
| 2023-07-31 | $67.88 | $70.13 | $67.81 | $68.77 | $68.77 | 2,971,223 |
| 2023-07-28 | $66.00 | $67.86 | $65.22 | $66.93 | $66.93 | 2,399,125 |
| 2023-07-27 | $67.66 | $68.05 | $64.27 | $64.76 | $64.76 | 2,821,982 |
| 2023-07-26 | $65.88 | $67.35 | $64.24 | $65.74 | $65.74 | 2,667,864 |
| 2023-07-25 | $65.63 | $68.33 | $65.60 | $67.09 | $67.09 | 3,106,010 |
| 2023-07-24 | $67.50 | $67.50 | $64.63 | $65.39 | $65.39 | 3,733,279 |
| 2023-07-21 | $68.45 | $69.35 | $66.50 | $66.57 | $66.57 | 2,726,356 |
| 2023-07-20 | $71.68 | $72.14 | $66.86 | $67.27 | $67.27 | 4,943,206 |
| 2023-07-19 | $73.91 | $76.07 | $72.21 | $72.70 | $72.70 | 4,741,197 |
| 2023-07-18 | $72.85 | $73.86 | $70.18 | $72.93 | $72.93 | 5,112,428 |
| 2023-07-17 | $66.67 | $72.13 | $66.02 | $71.18 | $71.18 | 5,521,527 |
| 2023-07-14 | $68.00 | $70.26 | $65.72 | $66.54 | $66.54 | 4,904,701 |
| 2023-07-13 | $65.54 | $67.99 | $65.19 | $67.62 | $67.62 | 4,399,779 |
| 2023-07-12 | $69.47 | $69.61 | $63.51 | $64.23 | $64.23 | 7,360,068 |
| 2023-07-11 | $66.10 | $68.44 | $64.93 | $67.94 | $67.94 | 3,531,970 |
| 2023-07-10 | $61.60 | $65.52 | $60.56 | $65.48 | $65.48 | 4,226,516 |
| 2023-07-07 | $63.71 | $64.41 | $62.24 | $62.36 | $62.36 | 2,568,268 |
| 2023-07-06 | $63.30 | $63.40 | $61.66 | $63.15 | $63.15 | 3,494,482 |
| 2023-07-05 | $65.39 | $65.86 | $63.90 | $65.08 | $65.08 | 2,673,596 |
| 2023-07-03 | $65.48 | $66.37 | $64.75 | $65.82 | $65.82 | 1,323,937 |
| 2023-06-30 | $65.32 | $66.52 | $64.52 | $65.37 | $65.37 | 2,756,064 |
| 2023-06-29 | $66.12 | $66.78 | $63.59 | $64.08 | $64.08 | 2,687,196 |
| 2023-06-28 | $63.71 | $67.36 | $63.50 | $66.48 | $66.48 | 4,324,768 |
| 2023-06-27 | $63.77 | $64.67 | $62.22 | $63.93 | $63.93 | 2,425,190 |
| 2023-06-26 | $63.00 | $65.39 | $62.78 | $63.19 | $63.19 | 1,942,918 |
| 2023-06-23 | $62.56 | $64.39 | $62.54 | $63.41 | $63.41 | 3,951,589 |
| 2023-06-22 | $62.89 | $65.55 | $62.56 | $65.00 | $65.00 | 2,797,801 |
| 2023-06-21 | $67.00 | $67.20 | $63.14 | $63.99 | $63.99 | 3,701,347 |
| 2023-06-20 | $66.90 | $68.79 | $66.05 | $67.18 | $67.18 | 2,800,261 |
| 2023-06-16 | $71.01 | $71.39 | $67.15 | $67.63 | $67.63 | 4,969,262 |
| 2023-06-15 | $67.55 | $71.05 | $67.55 | $70.25 | $70.25 | 4,322,919 |
| 2023-06-14 | $68.41 | $69.55 | $66.95 | $68.87 | $68.87 | 4,547,337 |
| 2023-06-13 | $67.14 | $69.44 | $66.57 | $69.12 | $69.12 | 6,202,494 |
| 2023-06-12 | $64.47 | $65.32 | $63.61 | $65.25 | $65.25 | 2,805,222 |
| 2023-06-09 | $63.92 | $67.27 | $62.83 | $63.82 | $63.82 | 5,558,809 |
| 2023-06-08 | $62.31 | $64.37 | $61.89 | $63.12 | $63.12 | 5,022,806 |
| 2023-06-07 | $68.89 | $68.90 | $61.73 | $62.78 | $62.78 | 10,027,352 |
| 2023-06-06 | $69.46 | $70.63 | $68.29 | $68.62 | $68.62 | 5,512,081 |
| 2023-06-05 | $67.75 | $70.00 | $66.71 | $69.91 | $69.91 | 5,824,179 |
| 2023-06-02 | $71.49 | $72.00 | $69.70 | $70.64 | $70.64 | 5,642,241 |
| 2023-06-01 | $67.75 | $71.30 | $66.71 | $69.65 | $69.65 | 7,186,889 |
| 2023-05-31 | $65.40 | $69.44 | $64.25 | $69.16 | $69.16 | 9,345,701 |
| 2023-05-30 | $63.00 | $66.59 | $62.56 | $66.16 | $66.16 | 8,722,891 |
| 2023-05-26 | $57.76 | $62.98 | $57.21 | $61.14 | $61.14 | 7,207,618 |
| 2023-05-25 | $57.93 | $58.90 | $57.31 | $58.03 | $58.03 | 5,700,194 |
| 2023-05-24 | $54.80 | $56.57 | $54.75 | $56.23 | $56.23 | 2,929,412 |
| 2023-05-23 | $55.78 | $58.74 | $55.70 | $55.92 | $55.92 | 5,146,805 |
| 2023-05-22 | $57.61 | $58.67 | $56.74 | $56.80 | $56.80 | 4,427,924 |
| 2023-05-19 | $58.12 | $60.22 | $57.89 | $57.99 | $57.99 | 9,508,864 |
| 2023-05-18 | $54.27 | $58.84 | $54.16 | $58.52 | $58.52 | 9,178,245 |
| 2023-05-17 | $51.50 | $54.47 | $51.25 | $54.20 | $54.20 | 6,230,352 |
| 2023-05-16 | $50.96 | $51.49 | $50.71 | $51.21 | $51.21 | 3,850,869 |
| 2023-05-15 | $49.39 | $51.32 | $49.10 | $51.21 | $51.21 | 4,964,162 |
| 2023-05-12 | $49.80 | $50.59 | $48.30 | $49.43 | $49.43 | 5,183,913 |
| 2023-05-11 | $49.10 | $50.12 | $48.19 | $50.02 | $50.02 | 4,626,626 |
| 2023-05-10 | $48.49 | $49.49 | $47.79 | $49.21 | $49.21 | 6,984,805 |
| 2023-05-09 | $45.47 | $47.65 | $45.47 | $47.15 | $47.15 | 7,905,605 |
| 2023-05-08 | $45.02 | $46.38 | $44.60 | $46.31 | $46.31 | 9,162,789 |
| 2023-05-05 | $41.66 | $44.33 | $41.27 | $44.07 | $44.07 | 9,292,807 |
| 2023-05-04 | $41.94 | $42.85 | $39.90 | $40.48 | $40.48 | 9,894,743 |
| 2023-05-03 | $42.50 | $43.27 | $41.78 | $41.90 | $41.90 | 7,496,285 |
| 2023-05-02 | $44.59 | $44.66 | $42.71 | $42.88 | $42.88 | 7,524,265 |
| 2023-05-01 | $46.67 | $46.81 | $44.23 | $44.72 | $44.72 | 10,217,655 |
| 2023-04-28 | $44.41 | $47.10 | $43.01 | $47.05 | $47.05 | 33,129,534 |
| 2023-04-27 | $61.40 | $61.40 | $59.11 | $59.58 | $59.58 | 10,248,677 |
| 2023-04-26 | $59.33 | $62.01 | $59.16 | $59.52 | $59.52 | 3,434,050 |
| 2023-04-25 | $61.48 | $61.56 | $57.81 | $58.09 | $58.09 | 4,248,471 |
| 2023-04-24 | $63.38 | $64.20 | $61.62 | $62.50 | $62.50 | 2,875,700 |
| 2023-04-21 | $62.54 | $63.46 | $62.11 | $62.80 | $62.80 | 3,315,652 |
| 2023-04-20 | $61.46 | $62.82 | $61.02 | $62.41 | $62.41 | 3,767,194 |
| 2023-04-19 | $63.93 | $64.54 | $62.60 | $62.87 | $62.87 | 3,315,211 |
| 2023-04-18 | $65.94 | $66.20 | $63.70 | $64.46 | $64.46 | 2,558,575 |
| 2023-04-17 | $64.71 | $65.65 | $64.04 | $64.70 | $64.70 | 2,722,627 |
| 2023-04-14 | $64.13 | $65.49 | $63.13 | $64.68 | $64.68 | 2,682,778 |
| 2023-04-13 | $63.77 | $65.82 | $63.59 | $64.88 | $64.88 | 4,338,678 |
| 2023-04-12 | $62.52 | $64.25 | $62.20 | $63.04 | $63.04 | 5,827,163 |
| 2023-04-11 | $58.02 | $61.31 | $57.87 | $60.70 | $60.70 | 3,995,950 |
| 2023-04-10 | $58.27 | $59.32 | $57.03 | $58.86 | $58.86 | 2,607,603 |
| 2023-04-06 | $56.60 | $59.47 | $55.62 | $59.08 | $59.08 | 3,403,403 |
| 2023-04-05 | $60.53 | $60.70 | $56.60 | $57.64 | $57.64 | 4,985,669 |
| 2023-04-04 | $61.50 | $63.09 | $60.54 | $61.23 | $61.23 | 4,221,087 |
| 2023-04-03 | $60.70 | $61.61 | $59.63 | $61.18 | $61.18 | 3,058,242 |
| 2023-03-31 | $59.00 | $62.23 | $58.79 | $61.66 | $61.66 | 4,143,563 |
| 2023-03-30 | $58.35 | $60.05 | $57.77 | $58.91 | $58.91 | 4,362,722 |
| 2023-03-29 | $57.40 | $57.91 | $56.45 | $57.09 | $57.09 | 2,335,978 |
| 2023-03-28 | $56.50 | $56.91 | $55.88 | $56.48 | $56.48 | 2,225,874 |
| 2023-03-27 | $57.26 | $58.15 | $56.06 | $56.10 | $56.10 | 2,494,831 |
| 2023-03-24 | $57.68 | $57.70 | $55.39 | $56.64 | $56.64 | 2,945,410 |
| 2023-03-23 | $56.48 | $58.64 | $56.29 | $58.18 | $58.18 | 4,669,060 |
| 2023-03-22 | $57.05 | $58.54 | $55.42 | $55.44 | $55.44 | 4,711,674 |
| 2023-03-21 | $54.50 | $58.09 | $54.49 | $57.26 | $57.26 | 4,418,576 |
| 2023-03-20 | $53.81 | $54.29 | $52.50 | $53.72 | $53.72 | 3,640,267 |
| 2023-03-17 | $55.51 | $55.92 | $53.71 | $54.53 | $54.53 | 6,866,926 |
| 2023-03-16 | $55.66 | $56.98 | $54.38 | $55.53 | $55.53 | 3,932,245 |
| 2023-03-15 | $53.94 | $55.90 | $52.88 | $55.25 | $55.25 | 3,955,184 |
| 2023-03-14 | $56.33 | $56.79 | $54.20 | $54.80 | $54.80 | 5,105,737 |
| 2023-03-13 | $52.01 | $56.25 | $50.35 | $55.25 | $55.25 | 6,182,025 |
| 2023-03-10 | $56.01 | $56.39 | $51.89 | $52.72 | $52.72 | 7,705,424 |
| 2023-03-09 | $59.03 | $60.41 | $56.80 | $57.37 | $57.37 | 3,248,034 |
| 2023-03-08 | $59.48 | $60.64 | $58.61 | $59.30 | $59.30 | 2,132,610 |
| 2023-03-07 | $60.25 | $61.43 | $59.42 | $59.60 | $59.60 | 2,488,754 |
| 2023-03-06 | $62.01 | $62.75 | $60.02 | $60.10 | $60.10 | 2,630,662 |
| 2023-03-03 | $59.56 | $62.46 | $59.15 | $61.58 | $61.58 | 3,877,562 |
| 2023-03-02 | $57.58 | $60.07 | $57.09 | $59.40 | $59.40 | 3,917,201 |
| 2023-03-01 | $60.20 | $60.65 | $58.35 | $58.51 | $58.51 | 2,865,428 |
| 2023-02-28 | $59.71 | $61.10 | $59.47 | $60.01 | $60.01 | 3,390,700 |
| 2023-02-27 | $60.11 | $61.47 | $59.65 | $60.26 | $60.26 | 3,696,071 |
| 2023-02-24 | $60.25 | $60.88 | $58.58 | $59.20 | $59.20 | 3,984,277 |
| 2023-02-23 | $62.96 | $63.72 | $59.57 | $61.74 | $61.74 | 3,940,541 |
| 2023-02-22 | $62.40 | $64.07 | $61.21 | $61.47 | $61.47 | 4,175,714 |
| 2023-02-21 | $63.02 | $64.40 | $61.15 | $61.94 | $61.94 | 5,066,732 |
| 2023-02-17 | $67.12 | $67.19 | $63.51 | $64.45 | $64.45 | 7,081,714 |
| 2023-02-16 | $69.06 | $71.29 | $68.00 | $68.32 | $68.32 | 6,939,468 |
| 2023-02-15 | $68.80 | $72.41 | $67.47 | $72.40 | $72.40 | 7,152,242 |
| 2023-02-14 | $62.43 | $68.94 | $62.11 | $68.38 | $68.38 | 12,508,359 |
| 2023-02-13 | $60.00 | $64.12 | $58.37 | $64.08 | $64.08 | 10,168,025 |
| 2023-02-10 | $63.65 | $64.32 | $58.01 | $60.10 | $60.10 | 18,671,740 |
| 2023-02-09 | $59.57 | $61.02 | $57.98 | $58.17 | $58.17 | 8,485,867 |
| 2023-02-08 | $59.27 | $61.30 | $57.84 | $58.07 | $58.07 | 4,717,336 |
| 2023-02-07 | $56.56 | $58.81 | $55.32 | $58.37 | $58.37 | 5,038,041 |
| 2023-02-06 | $58.24 | $59.94 | $56.45 | $56.65 | $56.65 | 4,942,082 |
| 2023-02-03 | $58.53 | $62.94 | $58.45 | $59.43 | $59.43 | 5,729,232 |
| 2023-02-02 | $60.01 | $65.51 | $59.79 | $63.29 | $63.29 | 10,918,396 |
| 2023-02-01 | $53.18 | $56.26 | $51.97 | $55.51 | $55.51 | 5,127,420 |
| 2023-01-31 | $50.32 | $53.51 | $50.00 | $52.91 | $52.91 | 4,712,751 |
| 2023-01-30 | $52.04 | $52.59 | $49.78 | $49.97 | $49.97 | 4,645,387 |
| 2023-01-27 | $49.06 | $53.76 | $48.81 | $53.11 | $53.11 | 8,717,669 |
| 2023-01-26 | $48.00 | $49.56 | $46.81 | $49.52 | $49.52 | 5,403,588 |
| 2023-01-25 | $44.11 | $46.59 | $42.26 | $46.16 | $46.16 | 5,232,612 |
| 2023-01-24 | $46.65 | $48.98 | $46.07 | $46.67 | $46.67 | 3,768,306 |
| 2023-01-23 | $45.83 | $47.98 | $45.41 | $47.62 | $47.62 | 4,362,755 |
| 2023-01-20 | $43.07 | $45.62 | $42.98 | $45.60 | $45.60 | 4,416,824 |
| 2023-01-19 | $43.25 | $44.13 | $41.67 | $42.70 | $42.70 | 4,287,303 |
| 2023-01-18 | $46.87 | $47.44 | $44.23 | $44.25 | $44.25 | 4,291,956 |
| 2023-01-17 | $42.51 | $46.59 | $41.52 | $46.36 | $46.36 | 5,712,131 |
| 2023-01-13 | $42.50 | $44.00 | $42.19 | $43.93 | $43.93 | 2,959,872 |
| 2023-01-12 | $43.98 | $44.06 | $41.24 | $43.48 | $43.48 | 3,732,401 |
| 2023-01-11 | $42.25 | $43.72 | $41.52 | $43.53 | $43.53 | 3,109,747 |
| 2023-01-10 | $40.16 | $41.85 | $39.47 | $41.80 | $41.80 | 3,343,337 |
| 2023-01-09 | $41.03 | $42.83 | $40.20 | $40.40 | $40.40 | 7,439,433 |
| 2023-01-06 | $39.51 | $40.18 | $37.56 | $39.90 | $39.90 | 5,464,145 |
| 2023-01-05 | $42.84 | $43.13 | $38.72 | $38.91 | $38.91 | 7,318,453 |
| 2023-01-04 | $43.65 | $44.04 | $42.23 | $43.05 | $43.05 | 3,355,305 |
| 2023-01-03 | $46.35 | $47.72 | $42.29 | $43.02 | $43.02 | 4,582,414 |
| 2022-12-30 | $44.27 | $45.36 | $43.88 | $45.21 | $45.21 | 2,458,271 |
| 2022-12-29 | $42.70 | $45.65 | $42.20 | $45.36 | $45.36 | 4,238,269 |
| 2022-12-28 | $42.13 | $43.14 | $41.62 | $42.22 | $42.22 | 2,827,799 |
| 2022-12-27 | $43.01 | $43.51 | $41.80 | $42.58 | $42.58 | 2,783,004 |
| 2022-12-23 | $44.60 | $45.17 | $42.91 | $43.78 | $43.78 | 2,725,726 |
| 2022-12-22 | $45.37 | $45.45 | $44.07 | $45.32 | $45.32 | 3,997,186 |
| 2022-12-21 | $46.86 | $48.18 | $45.23 | $46.51 | $46.51 | 3,382,023 |
| 2022-12-20 | $44.16 | $46.62 | $43.70 | $46.51 | $46.51 | 3,657,299 |
| 2022-12-19 | $47.34 | $47.34 | $44.55 | $45.07 | $45.07 | 5,393,444 |
| 2022-12-16 | $49.06 | $49.65 | $45.79 | $47.54 | $47.54 | 7,769,004 |
| 2022-12-15 | $50.80 | $52.21 | $48.78 | $49.06 | $49.06 | 3,887,257 |
| 2022-12-14 | $51.70 | $53.85 | $51.18 | $52.32 | $52.32 | 4,718,146 |
| 2022-12-13 | $55.46 | $55.51 | $50.53 | $51.74 | $51.74 | 5,739,551 |
| 2022-12-12 | $48.61 | $51.00 | $47.86 | $50.92 | $50.92 | 3,631,304 |
| 2022-12-09 | $48.77 | $51.31 | $48.36 | $48.42 | $48.42 | 5,612,666 |
| 2022-12-08 | $44.62 | $49.83 | $43.51 | $49.20 | $49.20 | 8,788,443 |
| 2022-12-07 | $43.78 | $45.14 | $43.57 | $44.27 | $44.27 | 4,924,138 |
| 2022-12-06 | $43.54 | $44.16 | $41.32 | $43.60 | $43.60 | 6,048,734 |
| 2022-12-05 | $47.96 | $48.24 | $42.77 | $43.25 | $43.25 | 6,589,943 |
| 2022-12-02 | $48.00 | $49.78 | $46.83 | $48.37 | $48.37 | 3,446,084 |
| 2022-12-01 | $48.73 | $50.97 | $48.73 | $49.57 | $49.57 | 4,615,784 |
| 2022-11-30 | $43.95 | $49.14 | $43.14 | $49.14 | $49.14 | 8,316,804 |
| 2022-11-29 | $46.01 | $46.47 | $44.54 | $44.61 | $44.61 | 2,882,506 |
| 2022-11-28 | $45.42 | $47.19 | $45.33 | $45.56 | $45.56 | 3,131,798 |
| 2022-11-25 | $45.81 | $46.66 | $45.15 | $46.30 | $46.30 | 1,400,723 |
| 2022-11-23 | $45.28 | $46.98 | $44.13 | $46.79 | $46.79 | 4,069,410 |
| 2022-11-22 | $45.19 | $45.36 | $43.78 | $44.97 | $44.97 | 2,742,632 |
| 2022-11-21 | $46.06 | $46.98 | $44.65 | $45.32 | $45.32 | 4,207,634 |
| 2022-11-18 | $50.44 | $50.49 | $46.31 | $47.01 | $47.01 | 6,866,266 |
| 2022-11-17 | $50.48 | $50.67 | $48.12 | $48.40 | $48.40 | 7,433,310 |
| 2022-11-16 | $54.90 | $55.84 | $52.49 | $52.68 | $52.68 | 4,932,476 |
| 2022-11-15 | $55.00 | $57.42 | $54.62 | $56.40 | $56.40 | 5,487,656 |
| 2022-11-14 | $52.76 | $53.99 | $51.09 | $52.21 | $52.21 | 5,361,832 |
| 2022-11-11 | $47.95 | $53.77 | $46.59 | $53.71 | $53.71 | 8,909,569 |
| 2022-11-10 | $41.52 | $47.36 | $41.52 | $47.27 | $47.27 | 11,779,220 |
| 2022-11-09 | $39.90 | $40.77 | $37.37 | $37.84 | $37.84 | 5,756,900 |
| 2022-11-08 | $39.50 | $41.11 | $37.91 | $40.36 | $40.36 | 7,221,728 |
| 2022-11-07 | $41.46 | $41.79 | $38.28 | $39.02 | $39.02 | 9,994,687 |
| 2022-11-04 | $47.00 | $47.08 | $39.38 | $41.09 | $41.09 | 19,628,098 |
| 2022-11-03 | $49.25 | $52.37 | $48.90 | $50.37 | $50.37 | 7,530,778 |
| 2022-11-02 | $54.74 | $54.74 | $49.79 | $49.94 | $49.94 | 5,486,773 |
| 2022-11-01 | $58.80 | $60.09 | $55.55 | $55.58 | $55.58 | 4,364,878 |
| 2022-10-31 | $54.81 | $57.14 | $54.72 | $56.32 | $56.32 | 3,518,869 |
| 2022-10-28 | $54.28 | $55.50 | $51.90 | $55.35 | $55.35 | 4,109,777 |
| 2022-10-27 | $56.38 | $58.06 | $55.12 | $55.98 | $55.98 | 3,414,924 |
| 2022-10-26 | $54.46 | $58.80 | $53.86 | $55.58 | $55.58 | 4,178,799 |
| 2022-10-25 | $55.13 | $57.82 | $54.85 | $57.55 | $57.55 | 4,313,032 |
| 2022-10-24 | $54.32 | $54.66 | $52.30 | $53.92 | $53.92 | 2,409,958 |
| 2022-10-21 | $52.32 | $54.69 | $50.70 | $54.38 | $54.38 | 4,317,079 |
| 2022-10-20 | $51.61 | $55.56 | $51.53 | $53.63 | $53.63 | 3,617,131 |
| 2022-10-19 | $52.06 | $53.40 | $50.70 | $51.63 | $51.63 | 3,777,229 |
| 2022-10-18 | $54.00 | $54.90 | $52.30 | $53.09 | $53.09 | 4,225,445 |
| 2022-10-17 | $48.77 | $52.88 | $48.24 | $51.72 | $51.72 | 8,521,983 |
| 2022-10-14 | $50.89 | $51.50 | $45.62 | $45.70 | $45.70 | 3,935,585 |
| 2022-10-13 | $47.60 | $51.11 | $46.32 | $49.88 | $49.88 | 5,537,701 |
| 2022-10-12 | $49.78 | $51.56 | $48.11 | $51.46 | $51.46 | 4,310,310 |
| 2022-10-11 | $50.85 | $51.10 | $47.66 | $49.98 | $49.98 | 6,149,641 |
| 2022-10-10 | $55.14 | $55.37 | $50.37 | $51.39 | $51.39 | 4,688,326 |
| 2022-10-07 | $58.58 | $58.63 | $55.05 | $55.39 | $55.39 | 4,032,057 |
| 2022-10-06 | $60.77 | $62.95 | $60.30 | $61.02 | $61.02 | 2,439,323 |
| 2022-10-05 | $58.82 | $61.44 | $57.97 | $60.78 | $60.78 | 2,617,672 |
| 2022-10-04 | $58.41 | $60.67 | $58.18 | $60.52 | $60.52 | 4,350,334 |
| 2022-10-03 | $56.00 | $57.28 | $53.45 | $55.79 | $55.79 | 3,521,117 |
| 2022-09-30 | $54.49 | $57.91 | $54.01 | $55.31 | $55.31 | 3,209,412 |
| 2022-09-29 | $55.77 | $56.48 | $53.38 | $54.85 | $54.85 | 3,570,668 |
| 2022-09-28 | $56.63 | $57.97 | $55.80 | $57.50 | $57.50 | 3,520,345 |
| 2022-09-27 | $55.30 | $57.92 | $55.30 | $56.48 | $56.48 | 5,883,452 |
| 2022-09-26 | $54.26 | $57.36 | $53.75 | $53.78 | $53.78 | 3,401,032 |
| 2022-09-23 | $56.10 | $57.44 | $53.09 | $54.43 | $54.43 | 5,591,045 |
| 2022-09-22 | $61.30 | $62.21 | $56.33 | $56.92 | $56.92 | 5,029,530 |
| 2022-09-21 | $61.85 | $65.29 | $61.01 | $61.60 | $61.60 | 5,216,138 |
| 2022-09-20 | $60.50 | $62.05 | $59.78 | $61.13 | $61.13 | 4,638,187 |
| 2022-09-19 | $58.45 | $61.42 | $58.45 | $61.20 | $61.20 | 3,007,939 |
| 2022-09-16 | $59.64 | $59.72 | $57.35 | $58.92 | $58.92 | 12,781,244 |
| 2022-09-15 | $60.49 | $63.14 | $59.90 | $60.95 | $60.95 | 3,832,319 |
| 2022-09-14 | $60.00 | $61.55 | $58.00 | $61.42 | $61.42 | 3,818,758 |
| 2022-09-13 | $62.31 | $62.75 | $59.06 | $59.85 | $59.85 | 5,837,705 |
| 2022-09-12 | $65.46 | $67.09 | $64.28 | $66.94 | $66.94 | 3,783,739 |
| 2022-09-09 | $63.68 | $67.12 | $63.55 | $65.83 | $65.83 | 4,865,711 |
| 2022-09-08 | $59.46 | $62.72 | $59.17 | $62.58 | $62.58 | 4,049,599 |
| 2022-09-07 | $58.55 | $61.34 | $58.07 | $61.02 | $61.02 | 3,559,543 |
| 2022-09-06 | $58.32 | $59.52 | $57.15 | $58.55 | $58.55 | 4,327,903 |
| 2022-09-02 | $60.52 | $61.68 | $58.41 | $58.71 | $58.71 | 3,461,162 |
| 2022-09-01 | $61.00 | $61.49 | $57.06 | $59.32 | $59.32 | 5,032,478 |
| 2022-08-31 | $65.16 | $65.94 | $62.35 | $62.57 | $62.57 | 3,239,643 |
| 2022-08-30 | $65.30 | $66.33 | $61.59 | $63.78 | $63.78 | 2,812,607 |
| 2022-08-29 | $62.59 | $65.15 | $62.22 | $64.23 | $64.23 | 2,629,222 |
| 2022-08-26 | $68.03 | $68.33 | $64.25 | $64.39 | $64.39 | 3,310,013 |
| 2022-08-25 | $68.00 | $68.99 | $66.93 | $68.24 | $68.24 | 2,679,472 |
| 2022-08-24 | $65.76 | $67.65 | $65.41 | $66.15 | $66.15 | 2,867,597 |
| 2022-08-23 | $66.10 | $68.34 | $65.24 | $65.26 | $65.26 | 2,673,605 |
| 2022-08-22 | $66.28 | $67.55 | $64.54 | $65.78 | $65.78 | 3,338,119 |
| 2022-08-19 | $71.00 | $71.78 | $67.32 | $68.53 | $68.53 | 4,890,493 |
| 2022-08-18 | $74.70 | $74.70 | $72.82 | $73.04 | $73.04 | 2,581,287 |
| 2022-08-17 | $75.45 | $76.74 | $74.07 | $74.51 | $74.51 | 2,823,158 |
| 2022-08-16 | $76.67 | $78.77 | $72.76 | $77.80 | $77.80 | 6,021,296 |
| 2022-08-15 | $77.00 | $80.32 | $76.79 | $78.08 | $78.08 | 3,729,467 |
| 2022-08-12 | $76.50 | $77.70 | $74.30 | $77.63 | $77.63 | 3,493,487 |
| 2022-08-11 | $79.94 | $80.99 | $74.01 | $74.95 | $74.95 | 4,766,489 |
| 2022-08-10 | $75.63 | $78.73 | $74.10 | $78.61 | $78.61 | 5,762,707 |
| 2022-08-09 | $72.68 | $73.70 | $70.03 | $71.63 | $71.63 | 4,664,578 |
| 2022-08-08 | $74.43 | $77.15 | $73.33 | $73.68 | $73.68 | 8,700,198 |
| 2022-08-05 | $68.58 | $74.56 | $66.00 | $74.24 | $74.24 | 22,629,663 |
| 2022-08-04 | $57.42 | $58.97 | $55.64 | $58.43 | $58.43 | 6,855,673 |
| 2022-08-03 | $54.11 | $58.73 | $54.11 | $58.36 | $58.36 | 5,293,044 |
| 2022-08-02 | $50.00 | $54.04 | $49.73 | $53.08 | $53.08 | 4,415,792 |
| 2022-08-01 | $49.61 | $53.39 | $48.53 | $51.16 | $51.16 | 5,467,306 |
| 2022-07-29 | $48.76 | $50.44 | $47.92 | $50.32 | $50.32 | 4,169,316 |
| 2022-07-28 | $48.16 | $49.41 | $46.26 | $48.65 | $48.65 | 3,632,658 |
| 2022-07-27 | $47.47 | $49.09 | $46.25 | $48.68 | $48.68 | 4,825,106 |
| 2022-07-26 | $48.55 | $48.71 | $45.25 | $45.68 | $45.68 | 5,106,707 |
| 2022-07-25 | $51.25 | $51.45 | $49.13 | $49.79 | $49.79 | 2,548,497 |
| 2022-07-22 | $55.18 | $56.30 | $51.49 | $51.65 | $51.65 | 3,778,593 |
| 2022-07-21 | $53.18 | $55.88 | $52.53 | $55.82 | $55.82 | 3,857,320 |
| 2022-07-20 | $50.44 | $55.93 | $50.40 | $53.00 | $53.00 | 8,266,461 |
| 2022-07-19 | $50.20 | $50.32 | $46.87 | $49.54 | $49.54 | 4,553,734 |
| 2022-07-18 | $47.92 | $50.29 | $47.35 | $48.83 | $48.83 | 5,209,379 |
| 2022-07-15 | $45.66 | $46.69 | $44.25 | $46.60 | $46.60 | 4,887,320 |
| 2022-07-14 | $46.11 | $46.33 | $43.67 | $44.61 | $44.61 | 5,479,723 |
| 2022-07-13 | $45.46 | $48.84 | $44.29 | $46.78 | $46.78 | 4,811,545 |
| 2022-07-12 | $51.02 | $53.56 | $47.02 | $47.37 | $47.37 | 5,273,068 |
| 2022-07-11 | $51.94 | $52.29 | $48.84 | $50.69 | $50.69 | 4,015,141 |
| 2022-07-08 | $51.27 | $54.15 | $49.90 | $52.08 | $52.08 | 4,546,857 |
| 2022-07-07 | $49.96 | $53.59 | $49.91 | $52.74 | $52.74 | 4,250,808 |
| 2022-07-06 | $50.46 | $52.25 | $49.41 | $50.35 | $50.35 | 5,802,419 |
| 2022-07-05 | $44.73 | $50.58 | $43.82 | $50.50 | $50.50 | 5,684,315 |
| 2022-07-01 | $44.66 | $45.98 | $43.22 | $45.90 | $45.90 | 4,343,487 |
| 2022-06-30 | $45.25 | $45.39 | $41.90 | $43.75 | $43.75 | 5,141,826 |
| 2022-06-29 | $45.65 | $46.68 | $44.21 | $45.87 | $45.87 | 3,750,249 |
| 2022-06-28 | $48.80 | $49.85 | $44.80 | $45.44 | $45.44 | 5,041,708 |
| 2022-06-27 | $51.51 | $52.47 | $48.74 | $49.25 | $49.25 | 4,643,229 |
| 2022-06-24 | $49.37 | $51.85 | $48.85 | $51.84 | $51.84 | 5,854,990 |
| 2022-06-23 | $45.22 | $48.45 | $43.78 | $48.20 | $48.20 | 5,063,405 |
| 2022-06-22 | $42.95 | $45.45 | $42.60 | $44.34 | $44.34 | 3,959,209 |
| 2022-06-21 | $41.85 | $44.70 | $41.85 | $43.62 | $43.62 | 5,482,318 |
| 2022-06-17 | $40.13 | $42.24 | $40.10 | $41.21 | $41.21 | 12,260,257 |
| 2022-06-16 | $41.49 | $41.63 | $38.96 | $39.70 | $39.70 | 6,906,774 |
| 2022-06-15 | $41.45 | $44.57 | $40.98 | $43.56 | $43.56 | 6,258,260 |
| 2022-06-14 | $41.74 | $42.57 | $39.64 | $40.79 | $40.79 | 7,177,492 |
| 2022-06-13 | $43.99 | $45.73 | $41.28 | $41.59 | $41.59 | 9,087,571 |
| 2022-06-10 | $49.20 | $49.49 | $45.78 | $47.36 | $47.36 | 7,427,300 |
| 2022-06-09 | $55.04 | $55.04 | $51.57 | $51.60 | $51.60 | 4,660,492 |
| 2022-06-08 | $55.28 | $57.41 | $54.58 | $55.06 | $55.06 | 3,130,064 |
| 2022-06-07 | $53.43 | $54.95 | $51.75 | $54.73 | $54.73 | 4,595,059 |
| 2022-06-06 | $55.42 | $56.69 | $53.44 | $53.91 | $53.91 | 4,036,543 |
| 2022-06-03 | $56.46 | $57.80 | $53.90 | $54.54 | $54.54 | 4,994,154 |
| 2022-06-02 | $54.85 | $59.88 | $54.32 | $57.90 | $57.90 | 7,833,243 |
| 2022-06-01 | $57.09 | $59.14 | $53.98 | $55.11 | $55.11 | 4,100,362 |
| 2022-05-31 | $59.86 | $59.86 | $55.18 | $56.00 | $56.00 | 6,052,717 |
| 2022-05-27 | $57.77 | $59.57 | $56.08 | $58.91 | $58.91 | 5,012,553 |
| 2022-05-26 | $50.41 | $56.57 | $50.15 | $56.05 | $56.05 | 5,424,201 |
| 2022-05-25 | $51.16 | $52.85 | $50.11 | $51.96 | $51.96 | 6,885,102 |
| 2022-05-24 | $55.26 | $55.26 | $50.03 | $50.50 | $50.50 | 7,053,186 |
| 2022-05-23 | $54.59 | $58.16 | $54.27 | $56.75 | $56.75 | 4,371,198 |
| 2022-05-20 | $59.56 | $61.40 | $53.25 | $55.69 | $55.69 | 6,157,429 |
| 2022-05-19 | $54.04 | $59.35 | $53.70 | $58.00 | $58.00 | 7,454,408 |
| 2022-05-18 | $55.24 | $56.41 | $51.71 | $53.36 | $53.36 | 7,775,184 |
| 2022-05-17 | $59.97 | $61.29 | $53.81 | $56.27 | $56.27 | 9,525,953 |
| 2022-05-16 | $64.20 | $64.95 | $57.00 | $57.36 | $57.36 | 7,653,506 |
| 2022-05-13 | $59.12 | $67.60 | $58.90 | $66.38 | $66.38 | 8,849,576 |
| 2022-05-12 | $53.08 | $63.10 | $51.50 | $56.73 | $56.73 | 8,963,270 |
| 2022-05-11 | $56.54 | $60.90 | $54.63 | $54.81 | $54.81 | 9,128,644 |
| 2022-05-10 | $59.29 | $60.87 | $51.00 | $56.98 | $56.98 | 11,022,124 |
| 2022-05-09 | $63.17 | $64.42 | $56.00 | $56.56 | $56.56 | 9,819,312 |
| 2022-05-06 | $65.41 | $70.15 | $60.90 | $65.61 | $65.61 | 16,745,459 |
| 2022-05-05 | $88.20 | $88.20 | $75.80 | $77.81 | $77.81 | 10,345,841 |
| 2022-05-04 | $89.83 | $90.76 | $80.92 | $90.40 | $90.40 | 7,115,719 |
| 2022-05-03 | $89.73 | $93.65 | $87.69 | $89.68 | $89.68 | 3,274,795 |
| 2022-05-02 | $85.97 | $90.06 | $84.81 | $89.91 | $89.91 | 3,920,964 |
| 2022-04-29 | $94.17 | $97.82 | $85.87 | $86.14 | $86.14 | 3,719,198 |
| 2022-04-28 | $92.51 | $97.04 | $88.44 | $95.25 | $95.25 | 3,364,579 |
| 2022-04-27 | $92.12 | $94.86 | $89.80 | $90.59 | $90.59 | 2,818,323 |
| 2022-04-26 | $98.16 | $98.73 | $90.52 | $90.74 | $90.74 | 3,387,809 |
| 2022-04-25 | $94.56 | $99.50 | $93.27 | $98.71 | $98.71 | 3,905,505 |
| 2022-04-22 | $98.54 | $102.83 | $95.03 | $95.22 | $95.22 | 3,141,080 |
| 2022-04-21 | $105.14 | $108.88 | $97.04 | $98.49 | $98.49 | 3,543,653 |
| 2022-04-20 | $111.32 | $111.69 | $101.38 | $103.70 | $103.70 | 4,122,204 |
| 2022-04-19 | $107.50 | $112.42 | $104.55 | $111.15 | $111.15 | 2,475,026 |
| 2022-04-18 | $112.56 | $113.55 | $105.04 | $108.15 | $108.15 | 3,103,038 |
| 2022-04-14 | $120.58 | $122.52 | $113.55 | $113.98 | $113.98 | 3,608,090 |
| 2022-04-13 | $113.54 | $121.91 | $112.81 | $121.63 | $121.63 | 4,066,108 |
| 2022-04-12 | $112.58 | $119.97 | $112.48 | $113.92 | $113.92 | 4,845,244 |
| 2022-04-11 | $107.27 | $111.34 | $104.13 | $109.64 | $109.64 | 3,061,053 |
| 2022-04-08 | $110.42 | $113.29 | $108.73 | $109.77 | $109.77 | 2,379,604 |
| 2022-04-07 | $108.66 | $113.95 | $108.23 | $112.36 | $112.36 | 3,324,686 |
| 2022-04-06 | $118.03 | $118.03 | $107.14 | $109.63 | $109.63 | 5,876,879 |
| 2022-04-05 | $126.67 | $126.82 | $119.22 | $120.44 | $120.44 | 3,681,634 |
| 2022-04-04 | $124.00 | $128.40 | $123.51 | $126.90 | $126.90 | 3,870,262 |
| 2022-04-01 | $120.49 | $125.84 | $119.06 | $123.50 | $123.50 | 3,548,926 |
| 2022-03-31 | $125.05 | $126.88 | $119.63 | $119.70 | $119.70 | 4,293,494 |
| 2022-03-30 | $128.56 | $132.04 | $122.13 | $124.40 | $124.40 | 4,653,847 |
| 2022-03-29 | $130.20 | $132.45 | $125.31 | $130.02 | $130.02 | 5,365,143 |
| 2022-03-28 | $119.80 | $127.34 | $119.74 | $126.28 | $126.28 | 7,074,146 |
| 2022-03-25 | $122.63 | $122.93 | $114.68 | $119.63 | $119.63 | 5,128,122 |
| 2022-03-24 | $116.58 | $123.45 | $111.00 | $122.39 | $122.39 | 5,732,331 |
| 2022-03-23 | $112.40 | $121.88 | $110.50 | $117.59 | $117.59 | 5,657,739 |
| 2022-03-22 | $104.92 | $117.68 | $104.86 | $114.86 | $114.86 | 6,076,479 |
| 2022-03-21 | $106.70 | $108.59 | $100.54 | $104.45 | $104.45 | 4,971,889 |
| 2022-03-18 | $105.87 | $110.30 | $104.26 | $109.84 | $109.84 | 10,407,737 |
| 2022-03-17 | $94.50 | $107.50 | $93.78 | $106.31 | $106.31 | 6,802,438 |
| 2022-03-16 | $88.99 | $95.40 | $86.91 | $95.16 | $95.16 | 6,829,833 |
| 2022-03-15 | $83.97 | $87.16 | $80.85 | $85.94 | $85.94 | 4,481,889 |
| 2022-03-14 | $88.32 | $91.84 | $82.03 | $84.16 | $84.16 | 6,522,322 |
| 2022-03-11 | $99.22 | $99.79 | $88.67 | $88.72 | $88.72 | 4,476,561 |
| 2022-03-10 | $97.00 | $98.69 | $94.25 | $97.53 | $97.53 | 3,277,781 |
| 2022-03-09 | $94.30 | $99.26 | $93.13 | $98.40 | $98.40 | 4,441,567 |
| 2022-03-08 | $91.80 | $96.11 | $90.01 | $92.15 | $92.15 | 5,272,545 |
| 2022-03-07 | $103.88 | $105.34 | $92.10 | $92.16 | $92.16 | 6,264,150 |
| 2022-03-04 | $106.87 | $109.13 | $97.27 | $100.91 | $100.91 | 5,120,956 |
| 2022-03-03 | $117.64 | $118.55 | $101.45 | $104.00 | $104.00 | 10,717,241 |
| 2022-03-02 | $118.10 | $120.55 | $110.53 | $119.80 | $119.80 | 4,890,747 |
| 2022-03-01 | $116.56 | $123.36 | $116.19 | $117.65 | $117.65 | 5,441,386 |
| 2022-02-28 | $110.61 | $117.30 | $108.54 | $116.42 | $116.42 | 8,031,003 |
| 2022-02-25 | $107.83 | $109.90 | $100.53 | $109.27 | $109.27 | 5,073,877 |
| 2022-02-24 | $87.84 | $109.34 | $86.86 | $108.38 | $108.38 | 10,327,282 |
| 2022-02-23 | $95.15 | $97.75 | $90.73 | $91.34 | $91.34 | 4,199,168 |
| 2022-02-22 | $94.80 | $98.79 | $93.38 | $94.73 | $94.73 | 4,929,447 |
| 2022-02-18 | $104.76 | $107.57 | $94.02 | $95.87 | $95.87 | 6,862,767 |
| 2022-02-17 | $110.68 | $111.08 | $102.70 | $103.81 | $103.81 | 4,186,801 |
| 2022-02-16 | $109.86 | $113.00 | $107.92 | $111.99 | $111.99 | 4,311,615 |
| 2022-02-15 | $109.01 | $115.68 | $107.29 | $115.35 | $115.35 | 5,237,634 |
| 2022-02-14 | $104.87 | $108.46 | $104.02 | $105.56 | $105.56 | 4,757,918 |
| 2022-02-11 | $119.50 | $120.87 | $103.70 | $104.92 | $104.92 | 11,871,276 |
| 2022-02-10 | $113.87 | $123.12 | $113.84 | $115.96 | $115.96 | 10,361,804 |
| 2022-02-09 | $111.35 | $115.30 | $108.33 | $114.81 | $114.81 | 4,731,264 |
| 2022-02-08 | $104.53 | $110.95 | $102.13 | $109.96 | $109.96 | 4,438,619 |
| 2022-02-07 | $103.65 | $115.11 | $103.25 | $107.10 | $107.10 | 8,025,794 |
| 2022-02-04 | $98.46 | $106.08 | $94.53 | $103.19 | $103.19 | 5,684,435 |
| 2022-02-03 | $96.64 | $100.85 | $94.27 | $96.66 | $96.66 | 4,842,132 |
| 2022-02-02 | $103.22 | $103.25 | $97.00 | $99.80 | $99.80 | 7,027,169 |
| 2022-02-01 | $97.63 | $104.07 | $95.77 | $102.43 | $102.43 | 9,360,323 |
| 2022-01-31 | $86.50 | $96.47 | $86.47 | $96.40 | $96.40 | 6,924,379 |
| 2022-01-28 | $81.08 | $84.49 | $76.61 | $84.18 | $84.18 | 5,393,230 |
| 2022-01-27 | $82.57 | $83.73 | $79.44 | $80.34 | $80.34 | 5,289,360 |
| 2022-01-26 | $88.75 | $90.57 | $79.00 | $80.07 | $80.07 | 7,764,657 |
| 2022-01-25 | $90.64 | $92.44 | $83.53 | $84.78 | $84.78 | 7,530,527 |
| 2022-01-24 | $84.65 | $94.43 | $80.11 | $93.28 | $93.28 | 9,744,139 |
| 2022-01-21 | $94.38 | $96.43 | $87.84 | $88.55 | $88.55 | 7,120,749 |
| 2022-01-20 | $95.86 | $102.61 | $93.19 | $93.41 | $93.41 | 4,909,545 |
| 2022-01-19 | $94.99 | $99.47 | $93.86 | $94.32 | $94.32 | 4,819,904 |
| 2022-01-18 | $97.10 | $100.15 | $93.31 | $93.63 | $93.63 | 5,653,897 |
| 2022-01-14 | $99.25 | $101.95 | $95.58 | $100.29 | $100.29 | 5,975,066 |
| 2022-01-13 | $112.94 | $114.06 | $98.49 | $98.98 | $98.98 | 8,118,571 |
| 2022-01-12 | $117.00 | $122.13 | $112.00 | $113.97 | $113.97 | 5,778,241 |
| 2022-01-11 | $110.23 | $115.80 | $109.06 | $114.14 | $114.14 | 4,808,706 |
| 2022-01-10 | $102.00 | $111.03 | $100.01 | $110.75 | $110.75 | 5,626,829 |
| 2022-01-07 | $102.87 | $110.04 | $101.77 | $107.00 | $107.00 | 6,148,337 |
| 2022-01-06 | $103.52 | $108.58 | $102.15 | $104.04 | $104.04 | 5,066,587 |
| 2022-01-05 | $113.50 | $116.16 | $103.46 | $105.95 | $105.95 | 6,186,046 |
| 2022-01-04 | $124.52 | $125.97 | $108.58 | $114.96 | $114.96 | 9,785,367 |
| 2022-01-03 | $131.07 | $132.10 | $122.71 | $126.16 | $126.16 | 3,646,043 |
| 2021-12-31 | $133.27 | $134.88 | $130.58 | $131.50 | $131.50 | 1,960,770 |
| 2021-12-30 | $132.01 | $136.69 | $132.01 | $133.20 | $133.20 | 1,580,658 |
| 2021-12-29 | $132.43 | $134.14 | $129.07 | $133.30 | $133.30 | 1,988,123 |
| 2021-12-28 | $140.81 | $140.81 | $132.43 | $132.93 | $132.93 | 2,107,430 |
| 2021-12-27 | $138.08 | $141.34 | $137.10 | $138.94 | $138.94 | 2,057,057 |
| 2021-12-23 | $137.13 | $138.00 | $133.27 | $137.27 | $137.27 | 2,018,261 |
| 2021-12-22 | $143.41 | $145.26 | $135.83 | $136.81 | $136.81 | 3,429,009 |
| 2021-12-21 | $134.54 | $144.67 | $131.89 | $144.34 | $144.34 | 4,200,424 |
| 2021-12-20 | $128.48 | $134.77 | $123.90 | $131.89 | $131.89 | 4,160,329 |
| 2021-12-17 | $129.79 | $137.81 | $127.27 | $134.59 | $134.59 | 8,283,528 |
| 2021-12-16 | $142.99 | $143.49 | $128.65 | $131.87 | $131.87 | 5,406,905 |
| 2021-12-15 | $132.00 | $141.76 | $129.50 | $139.05 | $139.05 | 5,090,966 |
| 2021-12-14 | $134.04 | $138.75 | $127.27 | $132.00 | $132.00 | 9,058,833 |
| 2021-12-13 | $140.46 | $147.74 | $140.08 | $145.03 | $145.03 | 5,662,058 |
| 2021-12-10 | $151.51 | $155.66 | $139.69 | $140.48 | $140.48 | 5,638,256 |
| 2021-12-09 | $165.66 | $170.40 | $148.76 | $150.20 | $150.20 | 4,504,358 |
| 2021-12-08 | $156.84 | $162.33 | $150.03 | $160.44 | $160.44 | 3,143,040 |
| 2021-12-07 | $155.65 | $160.69 | $155.27 | $156.25 | $156.25 | 3,533,555 |
| 2021-12-06 | $153.47 | $155.60 | $144.52 | $147.69 | $147.69 | 7,480,731 |
| 2021-12-03 | $166.97 | $167.70 | $150.20 | $159.69 | $159.69 | 6,102,028 |
| 2021-12-02 | $163.82 | $174.48 | $162.52 | $166.37 | $166.37 | 5,238,426 |
| 2021-12-01 | $190.12 | $190.53 | $163.86 | $164.21 | $164.21 | 6,781,230 |
| 2021-11-30 | $192.56 | $196.98 | $182.59 | $188.24 | $188.24 | 5,191,446 |
| 2021-11-29 | $197.50 | $199.21 | $185.71 | $191.09 | $191.09 | 4,083,725 |
| 2021-11-26 | $198.64 | $205.79 | $196.73 | $200.12 | $200.12 | 2,248,253 |
| 2021-11-24 | $182.00 | $198.28 | $180.00 | $197.39 | $197.39 | 3,945,267 |
| 2021-11-23 | $183.89 | $191.41 | $178.42 | $184.65 | $184.65 | 4,530,302 |
| 2021-11-22 | $209.73 | $212.50 | $185.68 | $186.45 | $186.45 | 5,803,515 |
| 2021-11-19 | $216.80 | $220.79 | $210.94 | $211.04 | $211.04 | 2,512,732 |
| 2021-11-18 | $211.09 | $221.64 | $208.50 | $217.25 | $217.25 | 3,187,190 |
| 2021-11-17 | $211.98 | $216.00 | $208.04 | $211.80 | $211.80 | 2,277,246 |
| 2021-11-16 | $205.00 | $214.94 | $204.64 | $212.17 | $212.17 | 2,825,561 |
| 2021-11-15 | $205.64 | $209.00 | $204.76 | $206.60 | $206.60 | 2,515,022 |
| 2021-11-12 | $199.38 | $207.46 | $197.43 | $204.76 | $204.76 | 2,142,770 |
| 2021-11-11 | $200.57 | $202.99 | $195.80 | $196.26 | $196.26 | 1,781,949 |
| 2021-11-10 | $202.99 | $204.95 | $192.85 | $195.36 | $195.36 | 2,888,030 |
| 2021-11-09 | $207.00 | $209.90 | $200.30 | $204.60 | $204.60 | 2,955,298 |
| 2021-11-08 | $194.50 | $211.26 | $192.56 | $210.00 | $210.00 | 3,970,791 |
| 2021-11-05 | $216.08 | $218.00 | $192.49 | $197.26 | $197.26 | 5,071,342 |
| 2021-11-04 | $195.00 | $202.28 | $193.50 | $201.09 | $201.09 | 3,812,312 |
| 2021-11-03 | $193.52 | $196.00 | $189.46 | $194.85 | $194.85 | 2,180,528 |
| 2021-11-02 | $194.99 | $196.35 | $189.20 | $192.37 | $192.37 | 2,117,863 |
| 2021-11-01 | $194.75 | $194.77 | $188.63 | $194.26 | $194.26 | 3,008,401 |
| 2021-10-29 | $183.36 | $196.80 | $182.78 | $194.72 | $194.72 | 3,943,257 |
| 2021-10-28 | $177.49 | $186.47 | $174.74 | $184.05 | $184.05 | 3,154,789 |
| 2021-10-27 | $180.50 | $187.51 | $178.11 | $178.65 | $178.65 | 3,698,243 |
| 2021-10-26 | $190.81 | $191.18 | $181.61 | $185.36 | $185.36 | 2,888,408 |
| 2021-10-25 | $182.00 | $192.08 | $179.73 | $189.41 | $189.41 | 3,585,103 |
| 2021-10-22 | $182.61 | $184.47 | $177.22 | $181.35 | $181.35 | 3,081,386 |
| 2021-10-21 | $176.88 | $183.80 | $176.01 | $182.00 | $182.00 | 3,570,095 |
| 2021-10-20 | $175.80 | $176.80 | $168.29 | $175.45 | $175.45 | 5,040,562 |
| 2021-10-19 | $179.50 | $180.00 | $171.32 | $172.89 | $172.89 | 7,857,279 |
| 2021-10-18 | $167.60 | $182.90 | $167.00 | $180.77 | $180.77 | 7,068,740 |
| 2021-10-15 | $162.43 | $168.95 | $162.27 | $167.69 | $167.69 | 6,212,771 |
| 2021-10-14 | $161.86 | $166.14 | $159.55 | $165.28 | $165.28 | 6,428,501 |
| 2021-10-13 | $151.80 | $159.47 | $151.19 | $159.43 | $159.43 | 5,766,859 |
| 2021-10-12 | $145.99 | $151.47 | $144.80 | $150.94 | $150.94 | 4,142,698 |
| 2021-10-11 | $135.33 | $145.70 | $134.93 | $144.27 | $144.27 | 5,379,666 |
| 2021-10-08 | $137.15 | $139.90 | $134.74 | $139.66 | $139.66 | 2,996,871 |
| 2021-10-07 | $134.04 | $137.03 | $132.54 | $136.92 | $136.92 | 4,040,434 |
| 2021-10-06 | $123.98 | $135.11 | $123.98 | $133.44 | $133.44 | 7,620,125 |
| 2021-10-05 | $116.74 | $125.62 | $116.74 | $125.59 | $125.59 | 6,688,775 |
| 2021-10-04 | $114.00 | $115.82 | $111.57 | $115.73 | $115.73 | 4,170,824 |
| 2021-10-01 | $113.01 | $115.02 | $108.93 | $114.98 | $114.98 | 3,446,684 |
| 2021-09-30 | $113.14 | $115.32 | $110.78 | $112.65 | $112.65 | 3,381,322 |
| 2021-09-29 | $115.29 | $115.84 | $110.68 | $112.34 | $112.34 | 3,715,864 |
| 2021-09-28 | $119.33 | $119.33 | $112.80 | $113.08 | $113.08 | 5,888,074 |
| 2021-09-27 | $127.99 | $128.60 | $121.73 | $122.81 | $122.81 | 4,487,451 |
| 2021-09-24 | $130.77 | $132.99 | $127.81 | $130.36 | $130.36 | 3,902,656 |
| 2021-09-23 | $136.97 | $137.00 | $130.82 | $135.67 | $135.67 | 3,859,443 |
| 2021-09-22 | $130.60 | $137.07 | $130.40 | $136.97 | $136.97 | 3,002,442 |
| 2021-09-21 | $128.99 | $131.40 | $127.76 | $130.40 | $130.40 | 1,834,302 |
| 2021-09-20 | $125.28 | $129.42 | $124.84 | $127.19 | $127.19 | 2,335,383 |
| 2021-09-17 | $133.00 | $134.54 | $130.51 | $131.41 | $131.41 | 6,356,737 |
| 2021-09-16 | $129.00 | $133.95 | $128.10 | $133.49 | $133.49 | 3,107,029 |
| 2021-09-15 | $126.52 | $128.84 | $125.08 | $128.55 | $128.55 | 2,191,251 |
| 2021-09-14 | $125.21 | $128.92 | $125.21 | $126.76 | $126.76 | 2,925,884 |
| 2021-09-13 | $127.99 | $128.27 | $120.83 | $124.70 | $124.70 | 3,100,651 |
| 2021-09-10 | $129.31 | $130.44 | $127.39 | $127.48 | $127.48 | 1,734,396 |
| 2021-09-09 | $129.00 | $131.32 | $127.95 | $127.99 | $127.99 | 1,967,084 |
| 2021-09-08 | $130.42 | $131.18 | $126.51 | $128.18 | $128.18 | 1,884,419 |
| 2021-09-07 | $131.01 | $132.09 | $127.61 | $131.28 | $131.28 | 2,196,451 |
| 2021-09-03 | $128.48 | $131.59 | $128.04 | $130.44 | $130.44 | 2,441,073 |
| 2021-09-02 | $128.00 | $129.62 | $126.18 | $128.61 | $128.61 | 2,171,976 |
| 2021-09-01 | $120.00 | $129.67 | $119.27 | $126.86 | $126.86 | 5,168,700 |
| 2021-08-31 | $123.42 | $123.44 | $120.37 | $120.74 | $120.74 | 3,166,443 |
| 2021-08-30 | $122.59 | $124.63 | $121.06 | $123.42 | $123.42 | 1,849,641 |
| 2021-08-27 | $122.47 | $124.97 | $121.50 | $123.57 | $123.57 | 1,993,766 |
| 2021-08-26 | $123.22 | $124.22 | $120.76 | $120.90 | $120.90 | 1,619,735 |
| 2021-08-25 | $124.39 | $125.43 | $122.81 | $123.24 | $123.24 | 1,176,879 |
| 2021-08-24 | $125.00 | $125.75 | $122.84 | $124.02 | $124.02 | 1,361,101 |
| 2021-08-23 | $121.16 | $124.34 | $120.10 | $124.18 | $124.18 | 1,767,053 |
| 2021-08-20 | $119.00 | $122.42 | $118.15 | $119.96 | $119.96 | 2,463,421 |
| 2021-08-19 | $115.89 | $120.00 | $115.00 | $118.15 | $118.15 | 2,523,651 |
| 2021-08-18 | $118.99 | $119.32 | $116.54 | $116.93 | $116.93 | 2,817,527 |
| 2021-08-17 | $120.22 | $121.33 | $117.93 | $119.84 | $119.84 | 2,435,099 |
| 2021-08-16 | $119.52 | $120.99 | $116.64 | $120.38 | $120.38 | 3,322,313 |
| 2021-08-13 | $122.31 | $123.53 | $120.16 | $121.75 | $121.75 | 1,724,553 |
| 2021-08-12 | $117.40 | $125.78 | $117.00 | $122.23 | $122.23 | 5,855,602 |
| 2021-08-11 | $123.25 | $124.00 | $116.38 | $119.01 | $119.01 | 7,776,822 |
| 2021-08-10 | $125.73 | $127.70 | $122.39 | $125.47 | $125.47 | 8,163,383 |
| 2021-08-09 | $117.98 | $125.46 | $117.13 | $123.43 | $123.43 | 4,416,196 |
| 2021-08-06 | $117.28 | $121.33 | $115.00 | $118.82 | $118.82 | 3,405,479 |
| 2021-08-05 | $118.98 | $122.24 | $117.80 | $121.46 | $121.46 | 3,640,276 |
| 2021-08-04 | $119.90 | $121.25 | $118.82 | $120.00 | $120.00 | 2,451,614 |
| 2021-08-03 | $118.79 | $120.00 | $117.42 | $119.57 | $119.57 | 1,639,949 |
| 2021-08-02 | $119.27 | $120.45 | $114.84 | $118.59 | $118.59 | 1,983,659 |
| 2021-07-30 | $119.38 | $122.08 | $117.99 | $118.63 | $118.63 | 2,546,536 |
| 2021-07-29 | $119.39 | $122.77 | $119.11 | $120.39 | $120.39 | 2,437,495 |
| 2021-07-28 | $116.39 | $119.93 | $115.87 | $119.75 | $119.75 | 2,534,914 |
| 2021-07-27 | $116.57 | $116.99 | $112.27 | $115.47 | $115.47 | 2,169,487 |
| 2021-07-26 | $116.93 | $117.49 | $115.25 | $116.73 | $116.73 | 1,770,731 |
| 2021-07-23 | $114.05 | $117.40 | $112.53 | $117.24 | $117.24 | 2,369,831 |
| 2021-07-22 | $110.16 | $115.38 | $109.76 | $113.77 | $113.77 | 2,898,881 |
| 2021-07-21 | $107.01 | $109.78 | $105.61 | $109.52 | $109.52 | 1,731,752 |
| 2021-07-20 | $104.49 | $108.66 | $102.30 | $107.68 | $107.68 | 2,616,962 |
| 2021-07-19 | $101.00 | $106.63 | $99.51 | $105.52 | $105.52 | 2,869,517 |
| 2021-07-16 | $103.60 | $104.26 | $101.35 | $102.66 | $102.66 | 1,942,152 |
| 2021-07-15 | $104.07 | $106.00 | $101.39 | $102.67 | $102.67 | 2,343,178 |
| 2021-07-14 | $107.68 | $108.78 | $103.70 | $104.38 | $104.38 | 2,687,538 |
| 2021-07-13 | $107.68 | $108.92 | $105.95 | $106.51 | $106.51 | 1,491,924 |
| 2021-07-12 | $110.30 | $111.97 | $106.06 | $107.28 | $107.28 | 2,810,127 |
| 2021-07-09 | $108.39 | $109.47 | $105.66 | $108.97 | $108.97 | 1,909,349 |
| 2021-07-08 | $103.77 | $109.68 | $101.70 | $108.78 | $108.78 | 2,634,300 |
| 2021-07-07 | $109.92 | $110.94 | $106.80 | $108.35 | $108.35 | 2,726,265 |
| 2021-07-06 | $106.41 | $109.20 | $106.02 | $108.93 | $108.93 | 3,269,180 |
| 2021-07-02 | $105.85 | $107.60 | $105.30 | $106.02 | $106.02 | 1,455,385 |
| 2021-07-01 | $106.00 | $106.47 | $103.28 | $104.39 | $104.39 | 2,520,694 |
| 2021-06-30 | $107.04 | $107.45 | $105.76 | $105.84 | $105.84 | 2,286,367 |
| 2021-06-29 | $105.33 | $108.00 | $104.85 | $107.60 | $107.60 | 1,853,668 |
| 2021-06-28 | $105.78 | $106.64 | $104.12 | $106.04 | $106.04 | 2,400,955 |
| 2021-06-25 | $105.00 | $106.22 | $102.53 | $104.84 | $104.84 | 10,476,936 |
| 2021-06-24 | $104.74 | $109.98 | $103.87 | $104.57 | $104.57 | 5,234,160 |
| 2021-06-23 | $102.79 | $104.17 | $102.13 | $103.74 | $103.74 | 3,066,723 |
| 2021-06-22 | $101.00 | $103.24 | $100.66 | $102.57 | $102.57 | 4,082,635 |
| 2021-06-21 | $100.98 | $101.85 | $96.61 | $101.08 | $101.08 | 4,244,956 |
| 2021-06-18 | $102.30 | $102.45 | $98.80 | $101.68 | $101.68 | 7,301,634 |
| 2021-06-17 | $94.41 | $101.29 | $94.00 | $100.69 | $100.69 | 6,651,341 |
| 2021-06-16 | $92.71 | $95.21 | $92.00 | $94.76 | $94.76 | 3,667,149 |
| 2021-06-15 | $94.33 | $95.84 | $92.82 | $93.40 | $93.40 | 3,112,344 |
| 2021-06-14 | $94.70 | $97.33 | $93.67 | $95.64 | $95.64 | 4,320,682 |
| 2021-06-11 | $92.94 | $94.40 | $92.21 | $94.00 | $94.00 | 2,712,436 |
| 2021-06-10 | $90.00 | $93.65 | $88.81 | $93.47 | $93.47 | 3,369,121 |
| 2021-06-09 | $89.78 | $90.80 | $87.71 | $90.13 | $90.13 | 2,782,890 |
| 2021-06-08 | $86.84 | $90.84 | $86.84 | $89.78 | $89.78 | 4,686,787 |
| 2021-06-07 | $83.07 | $86.15 | $82.20 | $85.84 | $85.84 | 3,186,203 |
| 2021-06-04 | $82.81 | $84.10 | $82.72 | $83.08 | $83.08 | 1,496,613 |
| 2021-06-03 | $83.24 | $83.38 | $80.45 | $81.92 | $81.92 | 1,588,300 |
| 2021-06-02 | $83.13 | $84.12 | $82.50 | $83.86 | $83.86 | 1,983,256 |
| 2021-06-01 | $82.33 | $83.36 | $80.32 | $83.07 | $83.07 | 2,976,420 |
| 2021-05-28 | $82.42 | $83.80 | $81.96 | $82.06 | $82.06 | 2,400,405 |
| 2021-05-27 | $80.35 | $83.00 | $78.10 | $82.81 | $82.81 | 6,704,807 |
| 2021-05-26 | $80.00 | $81.07 | $79.41 | $79.88 | $79.88 | 2,772,422 |
| 2021-05-25 | $79.50 | $80.73 | $78.94 | $79.59 | $79.59 | 3,323,218 |
| 2021-05-24 | $75.85 | $79.41 | $75.18 | $78.88 | $78.88 | 3,006,135 |
| 2021-05-21 | $75.12 | $75.79 | $73.39 | $74.80 | $74.80 | 2,854,455 |
| 2021-05-20 | $71.49 | $74.74 | $71.00 | $74.50 | $74.50 | 3,931,086 |
| 2021-05-19 | $68.67 | $70.83 | $68.16 | $70.79 | $70.79 | 4,239,220 |
| 2021-05-18 | $72.65 | $73.92 | $71.59 | $72.43 | $72.43 | 3,505,051 |
| 2021-05-17 | $69.00 | $71.59 | $68.90 | $70.96 | $70.96 | 2,702,842 |
| 2021-05-14 | $67.22 | $72.64 | $67.22 | $72.30 | $72.30 | 2,806,985 |
| 2021-05-13 | $70.05 | $71.43 | $65.62 | $66.65 | $66.65 | 3,311,785 |
| 2021-05-12 | $70.86 | $71.45 | $68.17 | $69.69 | $69.69 | 3,186,494 |
| 2021-05-11 | $64.95 | $71.74 | $64.84 | $71.29 | $71.29 | 5,620,510 |
| 2021-05-10 | $69.90 | $70.55 | $66.75 | $68.87 | $68.87 | 6,297,070 |
| 2021-05-07 | $74.93 | $78.22 | $71.14 | $71.62 | $71.62 | 7,155,745 |
| 2021-05-06 | $73.90 | $75.56 | $67.43 | $69.07 | $69.07 | 10,109,566 |
| 2021-05-05 | $81.04 | $81.67 | $77.50 | $79.02 | $79.02 | 4,467,018 |
| 2021-05-04 | $81.49 | $82.72 | $79.03 | $80.19 | $80.19 | 5,738,658 |
| 2021-05-03 | $84.82 | $85.38 | $82.20 | $84.06 | $84.06 | 4,926,484 |
| 2021-04-30 | $84.09 | $86.16 | $82.69 | $84.74 | $84.74 | 4,159,728 |
| 2021-04-29 | $87.00 | $87.00 | $83.37 | $84.89 | $84.89 | 3,797,225 |
| 2021-04-28 | $86.13 | $86.57 | $83.85 | $86.16 | $86.16 | 3,484,478 |
| 2021-04-27 | $84.83 | $88.04 | $84.77 | $87.01 | $87.01 | 5,852,085 |
| 2021-04-26 | $81.50 | $85.00 | $80.89 | $84.76 | $84.76 | 5,258,589 |
| 2021-04-23 | $77.76 | $83.47 | $76.52 | $82.72 | $82.72 | 7,112,458 |
| 2021-04-22 | $74.92 | $78.02 | $74.51 | $75.43 | $75.43 | 4,023,768 |
| 2021-04-21 | $71.18 | $74.00 | $70.51 | $73.78 | $73.78 | 1,898,762 |
| 2021-04-20 | $74.11 | $74.37 | $70.90 | $72.39 | $72.39 | 3,419,949 |
| 2021-04-19 | $73.80 | $75.49 | $71.71 | $73.30 | $73.30 | 2,494,187 |
| 2021-04-16 | $78.16 | $79.02 | $73.43 | $74.24 | $74.24 | 3,597,328 |
| 2021-04-15 | $75.70 | $78.83 | $75.60 | $78.09 | $78.09 | 4,165,599 |
| 2021-04-14 | $77.90 | $77.97 | $74.40 | $74.57 | $74.57 | 4,760,560 |
| 2021-04-13 | $70.39 | $79.81 | $69.84 | $77.61 | $77.61 | 13,151,704 |
| 2021-04-12 | $69.75 | $70.69 | $68.31 | $69.73 | $69.73 | 2,268,230 |
| 2021-04-09 | $72.51 | $72.67 | $69.90 | $70.88 | $70.88 | 3,472,439 |
| 2021-04-08 | $71.23 | $73.36 | $70.66 | $72.36 | $72.36 | 5,341,158 |
| 2021-04-07 | $72.07 | $72.12 | $69.51 | $70.05 | $70.05 | 5,729,901 |
| 2021-04-06 | $70.80 | $73.73 | $70.80 | $72.21 | $72.21 | 1,845,467 |
| 2021-04-05 | $72.58 | $72.99 | $70.04 | $71.17 | $71.17 | 2,299,101 |
| 2021-04-01 | $73.17 | $74.22 | $71.54 | $71.79 | $71.79 | 2,020,491 |
| 2021-03-31 | $67.20 | $71.43 | $67.02 | $70.26 | $70.26 | 2,872,566 |
| 2021-03-30 | $64.77 | $66.24 | $63.25 | $65.80 | $65.80 | 3,499,674 |
| 2021-03-29 | $67.18 | $67.92 | $64.91 | $65.63 | $65.63 | 2,276,555 |
| 2021-03-26 | $67.82 | $68.92 | $64.75 | $67.57 | $67.57 | 2,118,189 |
| 2021-03-25 | $65.37 | $67.42 | $64.02 | $66.65 | $66.65 | 4,097,094 |
| 2021-03-24 | $75.00 | $75.00 | $67.80 | $67.83 | $67.83 | 3,828,750 |
| 2021-03-23 | $73.33 | $74.07 | $71.96 | $72.37 | $72.37 | 2,121,220 |
| 2021-03-22 | $72.00 | $74.05 | $71.37 | $72.76 | $72.76 | 1,935,364 |
| 2021-03-19 | $71.09 | $72.02 | $69.58 | $71.69 | $71.69 | 6,369,629 |
| 2021-03-18 | $73.82 | $73.90 | $69.33 | $70.42 | $70.42 | 3,729,104 |
| 2021-03-17 | $71.95 | $75.75 | $70.76 | $74.82 | $74.82 | 2,631,230 |
| 2021-03-16 | $75.64 | $77.04 | $72.80 | $74.04 | $74.04 | 2,949,766 |
| 2021-03-15 | $76.00 | $76.15 | $73.83 | $75.15 | $75.15 | 2,673,124 |
| 2021-03-12 | $73.77 | $76.34 | $72.04 | $76.30 | $76.30 | 3,228,985 |
| 2021-03-11 | $73.56 | $76.78 | $72.38 | $76.61 | $76.61 | 4,746,875 |
| 2021-03-10 | $71.22 | $72.34 | $68.97 | $70.49 | $70.49 | 6,062,868 |
| 2021-03-09 | $65.78 | $69.73 | $63.85 | $69.43 | $69.43 | 6,089,806 |
| 2021-03-08 | $65.69 | $68.05 | $61.77 | $61.77 | $61.77 | 6,720,150 |
| 2021-03-05 | $67.15 | $67.39 | $60.96 | $67.03 | $67.03 | 9,858,119 |
| 2021-03-04 | $70.00 | $72.15 | $64.75 | $67.30 | $67.30 | 7,396,069 |
| 2021-03-03 | $74.90 | $75.58 | $70.06 | $70.83 | $70.83 | 3,560,504 |
| 2021-03-02 | $77.20 | $77.49 | $74.48 | $75.50 | $75.50 | 5,204,068 |
| 2021-03-01 | $75.41 | $77.17 | $74.43 | $76.90 | $76.90 | 3,262,311 |
| 2021-02-26 | $72.40 | $74.29 | $70.86 | $73.97 | $73.97 | 7,640,675 |
| 2021-02-25 | $75.54 | $76.23 | $70.57 | $71.72 | $71.72 | 4,532,371 |
| 2021-02-24 | $75.99 | $76.61 | $73.15 | $76.43 | $76.43 | 4,900,424 |
| 2021-02-23 | $74.50 | $77.37 | $70.70 | $77.28 | $77.28 | 6,740,268 |
| 2021-02-22 | $81.49 | $82.67 | $78.28 | $78.38 | $78.38 | 4,283,970 |
| 2021-02-19 | $84.00 | $85.82 | $81.63 | $82.17 | $82.17 | 4,910,093 |
| 2021-02-18 | $83.01 | $85.25 | $81.60 | $82.79 | $82.79 | 5,202,306 |
| 2021-02-17 | $82.62 | $87.06 | $80.26 | $84.40 | $84.40 | 5,768,785 |
| 2021-02-16 | $84.81 | $84.93 | $81.02 | $82.07 | $82.07 | 7,335,329 |
| 2021-02-12 | $86.32 | $87.57 | $83.33 | $85.95 | $85.95 | 10,650,356 |
| 2021-02-11 | $92.77 | $93.00 | $89.34 | $91.28 | $91.28 | 5,335,017 |
| 2021-02-10 | $94.77 | $95.77 | $87.33 | $90.91 | $90.91 | 4,507,968 |
| 2021-02-09 | $91.09 | $94.82 | $90.22 | $93.46 | $93.46 | 4,902,047 |
| 2021-02-08 | $87.00 | $91.95 | $86.35 | $91.13 | $91.13 | 5,884,675 |
| 2021-02-05 | $83.50 | $85.94 | $82.93 | $85.56 | $85.56 | 3,250,097 |
| 2021-02-04 | $82.56 | $83.97 | $81.75 | $83.04 | $83.04 | 1,833,749 |
| 2021-02-03 | $84.38 | $84.80 | $82.07 | $82.34 | $82.34 | 2,622,092 |
| 2021-02-02 | $81.82 | $83.74 | $80.04 | $83.57 | $83.57 | 3,280,694 |
| 2021-02-01 | $77.75 | $80.56 | $76.55 | $80.48 | $80.48 | 2,645,408 |
| 2021-01-29 | $78.03 | $78.50 | $74.79 | $76.66 | $76.66 | 3,583,850 |
| 2021-01-28 | $75.10 | $79.72 | $74.35 | $78.80 | $78.80 | 3,855,676 |
| 2021-01-27 | $75.16 | $77.66 | $71.50 | $74.57 | $74.57 | 5,028,597 |
| 2021-01-26 | $82.74 | $82.75 | $76.91 | $77.03 | $77.03 | 4,099,416 |
| 2021-01-25 | $85.00 | $87.15 | $77.60 | $82.78 | $82.78 | 5,263,641 |
| 2021-01-22 | $82.50 | $83.84 | $81.81 | $83.47 | $83.47 | 2,779,550 |
| 2021-01-21 | $84.15 | $84.99 | $82.02 | $83.02 | $83.02 | 2,987,182 |
| 2021-01-20 | $83.00 | $84.02 | $81.17 | $83.51 | $83.51 | 3,509,779 |
| 2021-01-19 | $79.35 | $81.67 | $79.16 | $81.44 | $81.44 | 3,019,717 |
| 2021-01-15 | $80.86 | $82.47 | $77.19 | $77.85 | $77.85 | 3,382,181 |
| 2021-01-14 | $83.32 | $84.78 | $79.72 | $80.51 | $80.51 | 4,372,896 |
| 2021-01-13 | $78.58 | $82.70 | $77.98 | $82.48 | $82.48 | 5,643,971 |
| 2021-01-12 | $77.00 | $78.22 | $75.69 | $77.82 | $77.82 | 2,959,090 |
| 2021-01-11 | $78.00 | $79.89 | $76.21 | $76.50 | $76.50 | 3,381,517 |
| 2021-01-08 | $80.16 | $81.94 | $77.55 | $79.15 | $79.15 | 4,577,874 |
| 2021-01-07 | $74.40 | $79.19 | $74.31 | $79.02 | $79.02 | 6,191,891 |
| 2021-01-06 | $73.00 | $75.23 | $71.01 | $73.27 | $73.27 | 4,467,832 |
| 2021-01-05 | $73.13 | $75.90 | $73.01 | $75.14 | $75.14 | 2,864,467 |
| 2021-01-04 | $77.56 | $77.70 | $72.22 | $74.59 | $74.59 | 4,439,620 |
| 2020-12-31 | $77.45 | $77.79 | $75.04 | $75.99 | $75.99 | 3,444,312 |
| 2020-12-30 | $77.21 | $78.35 | $74.51 | $77.53 | $77.53 | 5,049,079 |
| 2020-12-29 | $79.14 | $80.12 | $75.94 | $76.40 | $76.40 | 6,518,143 |
| 2020-12-28 | $86.73 | $86.73 | $77.49 | $77.50 | $77.50 | 7,214,692 |
| 2020-12-24 | $83.96 | $87.30 | $82.63 | $84.98 | $84.98 | 2,892,159 |
| 2020-12-23 | $86.55 | $86.55 | $81.25 | $81.90 | $81.90 | 4,847,540 |
| 2020-12-22 | $87.00 | $88.77 | $84.44 | $86.56 | $86.56 | 5,599,554 |
| 2020-12-21 | $85.33 | $87.20 | $82.96 | $86.21 | $86.21 | 6,874,668 |
| 2020-12-18 | $82.00 | $84.20 | $81.05 | $83.81 | $83.81 | 9,964,577 |
| 2020-12-17 | $82.15 | $82.49 | $79.61 | $81.82 | $81.82 | 4,915,101 |
| 2020-12-16 | $82.00 | $82.00 | $79.68 | $81.81 | $81.81 | 4,110,382 |
| 2020-12-15 | $81.89 | $83.37 | $80.42 | $81.46 | $81.46 | 5,089,109 |
| 2020-12-14 | $83.26 | $84.20 | $80.97 | $81.43 | $81.43 | 4,149,573 |
| 2020-12-11 | $83.42 | $83.42 | $78.81 | $82.41 | $82.41 | 5,865,974 |
| 2020-12-10 | $77.00 | $86.21 | $76.37 | $84.05 | $84.05 | 8,571,618 |
| 2020-12-09 | $82.01 | $82.36 | $75.73 | $77.31 | $77.31 | 6,031,221 |
| 2020-12-08 | $82.16 | $84.36 | $80.90 | $83.55 | $83.55 | 4,894,770 |
| 2020-12-07 | $77.37 | $82.52 | $77.31 | $81.96 | $81.96 | 4,541,265 |
| 2020-12-04 | $74.47 | $77.84 | $74.04 | $77.35 | $77.35 | 4,043,757 |
| 2020-12-03 | $72.97 | $75.19 | $72.33 | $74.13 | $74.13 | 3,391,227 |
| 2020-12-02 | $71.64 | $71.99 | $68.83 | $71.90 | $71.90 | 3,343,422 |
| 2020-12-01 | $76.80 | $76.80 | $71.17 | $72.29 | $72.29 | 5,159,516 |
| 2020-11-30 | $74.15 | $76.77 | $70.10 | $75.08 | $75.08 | 17,157,618 |
| 2020-11-27 | $71.00 | $74.93 | $70.96 | $74.76 | $74.76 | 5,107,822 |
| 2020-11-25 | $66.74 | $70.00 | $66.72 | $69.99 | $69.99 | 5,167,186 |
| 2020-11-24 | $66.20 | $68.91 | $65.11 | $66.69 | $66.69 | 4,417,206 |
| 2020-11-23 | $67.00 | $67.26 | $64.59 | $66.09 | $66.09 | 4,664,336 |
| 2020-11-20 | $66.00 | $68.21 | $65.50 | $66.55 | $66.55 | 6,270,329 |
| 2020-11-19 | $64.95 | $66.33 | $64.30 | $65.89 | $65.89 | 4,198,784 |
| 2020-11-18 | $66.75 | $66.86 | $64.03 | $64.48 | $64.48 | 4,101,444 |
| 2020-11-17 | $64.00 | $66.58 | $63.02 | $65.96 | $65.96 | 8,617,834 |
| 2020-11-16 | $60.39 | $64.88 | $60.00 | $64.54 | $64.54 | 4,896,905 |
| 2020-11-13 | $64.55 | $64.75 | $63.06 | $63.77 | $63.77 | 3,386,005 |
| 2020-11-12 | $64.00 | $65.08 | $62.74 | $64.15 | $64.15 | 8,515,693 |
| 2020-11-11 | $62.00 | $66.14 | $61.91 | $65.46 | $65.46 | 5,928,688 |
| 2020-11-10 | $61.25 | $64.69 | $58.34 | $61.24 | $61.24 | 6,705,521 |
| 2020-11-09 | $63.01 | $66.08 | $60.52 | $64.57 | $64.57 | 8,760,830 |
| 2020-11-06 | $63.73 | $71.77 | $61.70 | $64.47 | $64.47 | 16,776,658 |
| 2020-11-05 | $57.50 | $58.42 | $56.26 | $58.00 | $58.00 | 4,778,571 |
| 2020-11-04 | $55.00 | $57.00 | $54.30 | $56.12 | $56.12 | 3,494,388 |
| 2020-11-03 | $51.71 | $53.18 | $51.60 | $53.05 | $53.05 | 2,094,613 |
| 2020-11-02 | $52.87 | $53.22 | $50.95 | $52.05 | $52.05 | 2,600,251 |
| 2020-10-30 | $53.49 | $53.77 | $50.54 | $51.97 | $51.97 | 4,150,709 |
| 2020-10-29 | $54.91 | $55.50 | $53.46 | $54.00 | $54.00 | 2,390,987 |
| 2020-10-28 | $55.28 | $55.85 | $54.04 | $54.76 | $54.76 | 2,535,224 |
| 2020-10-27 | $56.15 | $57.75 | $55.33 | $55.98 | $55.98 | 3,971,771 |
| 2020-10-26 | $55.07 | $56.57 | $53.65 | $54.75 | $54.75 | 4,115,949 |
| 2020-10-23 | $55.22 | $56.38 | $54.96 | $55.82 | $55.82 | 3,120,079 |
| 2020-10-22 | $55.00 | $56.64 | $54.21 | $55.81 | $55.81 | 3,424,857 |
| 2020-10-21 | $57.55 | $58.30 | $54.64 | $54.98 | $54.98 | 4,510,507 |
| 2020-10-20 | $57.80 | $58.50 | $56.92 | $57.06 | $57.06 | 3,320,459 |
| 2020-10-19 | $58.56 | $60.16 | $57.83 | $58.27 | $58.27 | 5,002,006 |
| 2020-10-16 | $60.34 | $61.86 | $58.00 | $58.29 | $58.29 | 7,940,341 |
| 2020-10-15 | $56.00 | $60.10 | $54.86 | $58.78 | $58.78 | 17,118,496 |
| 2020-10-14 | $59.50 | $61.67 | $58.18 | $61.50 | $61.50 | 10,422,577 |
| 2020-10-13 | $55.20 | $60.13 | $54.82 | $59.73 | $59.73 | 15,590,333 |
| 2020-10-12 | $47.12 | $57.30 | $47.00 | $57.01 | $57.01 | 27,061,538 |
| 2020-10-09 | $43.66 | $46.37 | $43.51 | $46.35 | $46.35 | 5,628,962 |
| 2020-10-08 | $44.52 | $44.60 | $42.97 | $43.41 | $43.41 | 3,333,825 |
| 2020-10-07 | $42.90 | $43.42 | $42.60 | $43.38 | $43.38 | 3,614,469 |
| 2020-10-06 | $42.70 | $43.10 | $41.66 | $42.23 | $42.23 | 5,647,599 |
| 2020-10-05 | $42.02 | $43.18 | $41.81 | $42.86 | $42.86 | 3,869,047 |
| 2020-10-02 | $41.10 | $42.58 | $40.50 | $41.75 | $41.75 | 3,201,422 |
| 2020-10-01 | $41.52 | $42.54 | $41.44 | $42.03 | $42.03 | 4,843,475 |
| 2020-09-30 | $40.47 | $41.77 | $40.16 | $41.06 | $41.06 | 2,784,260 |
| 2020-09-29 | $41.11 | $41.50 | $40.47 | $40.67 | $40.67 | 2,710,807 |
| 2020-09-28 | $40.17 | $41.05 | $39.52 | $40.88 | $40.88 | 3,239,903 |
| 2020-09-25 | $38.86 | $40.14 | $38.26 | $40.04 | $40.04 | 2,152,289 |
| 2020-09-24 | $39.08 | $39.58 | $38.11 | $38.52 | $38.52 | 4,202,398 |
| 2020-09-23 | $39.92 | $40.60 | $39.40 | $39.98 | $39.98 | 5,934,260 |
| 2020-09-22 | $39.14 | $39.97 | $37.56 | $39.87 | $39.87 | 4,687,492 |
| 2020-09-21 | $36.50 | $38.97 | $36.50 | $38.96 | $38.96 | 5,441,107 |
| 2020-09-18 | $36.50 | $37.18 | $35.64 | $37.10 | $37.10 | 11,086,431 |
| 2020-09-17 | $34.65 | $36.14 | $34.53 | $36.10 | $36.10 | 4,782,486 |
| 2020-09-16 | $36.15 | $36.33 | $35.47 | $35.90 | $35.90 | 5,678,715 |
| 2020-09-15 | $35.25 | $36.25 | $35.07 | $36.17 | $36.17 | 6,231,460 |
| 2020-09-14 | $34.48 | $35.14 | $34.15 | $34.83 | $34.83 | 4,530,596 |
| 2020-09-11 | $34.01 | $34.56 | $33.72 | $34.17 | $34.17 | 6,866,616 |
| 2020-09-10 | $34.49 | $35.12 | $33.36 | $33.58 | $33.58 | 3,854,938 |
| 2020-09-09 | $34.03 | $34.42 | $33.21 | $34.01 | $34.01 | 4,669,824 |
| 2020-09-08 | $33.06 | $34.76 | $32.70 | $32.94 | $32.94 | 6,522,863 |
| 2020-09-04 | $35.14 | $36.27 | $32.81 | $34.77 | $34.77 | 7,996,670 |
| 2020-09-03 | $37.85 | $37.98 | $35.54 | $36.23 | $36.23 | 8,940,065 |
| 2020-09-02 | $40.20 | $40.39 | $37.85 | $39.00 | $39.00 | 6,208,701 |
| 2020-09-01 | $38.94 | $40.40 | $38.94 | $39.74 | $39.74 | 4,987,547 |
| 2020-08-31 | $39.70 | $39.90 | $38.17 | $38.26 | $38.26 | 4,318,731 |
| 2020-08-28 | $40.20 | $40.84 | $39.63 | $39.65 | $39.65 | 3,069,189 |
| 2020-08-27 | $39.75 | $40.02 | $38.61 | $39.73 | $39.73 | 3,035,038 |
| 2020-08-26 | $39.30 | $40.37 | $38.96 | $39.90 | $39.90 | 4,522,454 |
| 2020-08-25 | $37.70 | $39.04 | $37.31 | $39.03 | $39.03 | 3,490,971 |
| 2020-08-24 | $38.41 | $38.84 | $37.23 | $38.09 | $38.09 | 5,468,068 |
| 2020-08-21 | $40.45 | $40.49 | $38.90 | $38.92 | $38.92 | 3,271,742 |
| 2020-08-20 | $39.28 | $40.44 | $39.12 | $40.31 | $40.31 | 3,953,482 |
| 2020-08-19 | $39.93 | $40.25 | $38.26 | $39.29 | $39.29 | 3,764,708 |
| 2020-08-18 | $40.40 | $40.47 | $39.46 | $40.06 | $40.06 | 4,394,841 |
| 2020-08-17 | $37.73 | $39.94 | $37.69 | $39.92 | $39.92 | 7,345,038 |
| 2020-08-14 | $38.95 | $39.79 | $38.17 | $38.50 | $38.50 | 3,042,362 |
| 2020-08-13 | $39.71 | $39.71 | $38.21 | $38.85 | $38.85 | 4,062,681 |
| 2020-08-12 | $38.10 | $40.07 | $38.03 | $38.86 | $38.86 | 9,588,723 |
| 2020-08-11 | $36.85 | $38.15 | $36.04 | $37.81 | $37.81 | 7,826,772 |
| 2020-08-10 | $39.54 | $39.54 | $36.04 | $36.99 | $36.99 | 14,591,225 |
| 2020-08-07 | $41.00 | $45.28 | $39.62 | $40.06 | $40.06 | 12,303,393 |
| 2020-08-06 | $41.84 | $42.41 | $40.00 | $41.35 | $41.35 | 8,043,055 |
| 2020-08-05 | $42.08 | $42.75 | $41.56 | $42.49 | $42.49 | 3,930,349 |
| 2020-08-04 | $43.10 | $43.15 | $41.28 | $42.31 | $42.31 | 4,517,282 |
| 2020-08-03 | $42.29 | $42.84 | $41.86 | $42.51 | $42.51 | 6,993,325 |
| 2020-07-31 | $42.00 | $42.06 | $40.21 | $41.62 | $41.62 | 5,300,004 |
| 2020-07-30 | $38.36 | $41.50 | $38.36 | $41.13 | $41.13 | 5,678,527 |
| 2020-07-29 | $38.49 | $39.08 | $37.82 | $38.70 | $38.70 | 2,923,104 |
| 2020-07-28 | $38.69 | $38.69 | $37.58 | $37.65 | $37.65 | 4,678,869 |
| 2020-07-27 | $36.49 | $37.69 | $36.16 | $37.36 | $37.36 | 2,721,661 |
| 2020-07-24 | $35.23 | $36.46 | $35.00 | $35.72 | $35.72 | 3,002,857 |
| 2020-07-23 | $38.32 | $38.58 | $35.92 | $36.43 | $36.43 | 3,144,924 |
| 2020-07-22 | $38.93 | $39.05 | $37.81 | $38.04 | $38.04 | 2,516,092 |
| 2020-07-21 | $38.98 | $39.12 | $37.81 | $38.18 | $38.18 | 3,882,365 |
| 2020-07-20 | $37.00 | $38.60 | $36.82 | $38.37 | $38.37 | 5,146,606 |
| 2020-07-17 | $36.05 | $37.45 | $35.35 | $37.02 | $37.02 | 5,960,000 |
| 2020-07-16 | $35.61 | $35.84 | $34.55 | $35.10 | $35.10 | 3,533,600 |
| 2020-07-15 | $36.21 | $36.58 | $35.12 | $36.12 | $36.12 | 4,722,000 |
| 2020-07-14 | $36.68 | $37.53 | $34.46 | $36.75 | $36.75 | 8,073,200 |
| 2020-07-13 | $40.75 | $41.09 | $36.12 | $36.75 | $36.75 | 10,549,600 |
| 2020-07-10 | $42.11 | $42.60 | $39.41 | $40.08 | $40.08 | 9,066,200 |
| 2020-07-09 | $39.03 | $40.16 | $37.66 | $39.73 | $39.73 | 6,838,400 |
| 2020-07-08 | $38.34 | $38.52 | $37.86 | $38.40 | $38.40 | 4,741,500 |
| 2020-07-07 | $38.28 | $38.39 | $37.18 | $37.91 | $37.91 | 5,275,300 |
| 2020-07-06 | $37.34 | $39.24 | $37.07 | $38.34 | $38.34 | 6,515,500 |
| 2020-07-02 | $37.31 | $37.35 | $36.28 | $36.47 | $36.47 | 4,524,100 |
| 2020-07-01 | $35.95 | $37.04 | $34.99 | $36.93 | $36.93 | 4,715,800 |
| 2020-06-30 | $35.28 | $36.04 | $34.83 | $35.95 | $35.95 | 6,732,500 |
| 2020-06-29 | $35.34 | $35.63 | $33.23 | $35.11 | $35.11 | 4,918,000 |
| 2020-06-26 | $36.00 | $37.06 | $34.82 | $35.53 | $35.53 | 12,425,559 |
| 2020-06-25 | $35.42 | $36.89 | $34.61 | $36.00 | $36.00 | 6,039,739 |
| 2020-06-24 | $35.39 | $36.77 | $34.05 | $35.00 | $35.00 | 5,186,190 |
| 2020-06-23 | $37.66 | $37.66 | $34.82 | $35.40 | $35.40 | 10,979,992 |
| 2020-06-22 | $36.32 | $37.40 | $35.82 | $37.00 | $37.00 | 5,587,840 |
| 2020-06-19 | $37.75 | $38.48 | $35.72 | $36.00 | $36.00 | 14,804,722 |
| 2020-06-18 | $36.14 | $37.29 | $35.41 | $36.73 | $36.73 | 9,931,329 |
| 2020-06-17 | $32.10 | $36.00 | $31.80 | $35.80 | $35.80 | 16,225,097 |
| 2020-06-16 | $31.50 | $31.98 | $30.31 | $31.65 | $31.65 | 6,937,930 |
| 2020-06-15 | $29.00 | $31.92 | $28.81 | $30.98 | $30.98 | 12,578,172 |
| 2020-06-12 | $29.10 | $29.51 | $28.10 | $28.82 | $28.82 | 2,359,761 |
| 2020-06-11 | $28.50 | $29.65 | $27.92 | $28.50 | $28.50 | 3,927,276 |
| 2020-06-10 | $28.79 | $29.66 | $28.52 | $29.40 | $29.40 | 4,656,171 |
| 2020-06-09 | $29.00 | $29.06 | $28.14 | $28.72 | $28.72 | 3,777,118 |
| 2020-06-08 | $29.49 | $29.49 | $28.35 | $29.17 | $29.17 | 2,694,096 |
| 2020-06-05 | $28.15 | $29.42 | $27.29 | $29.14 | $29.14 | 2,619,056 |
| 2020-06-04 | $29.05 | $29.15 | $28.13 | $28.47 | $28.47 | 3,550,257 |
| 2020-06-03 | $30.48 | $30.50 | $29.28 | $29.38 | $29.38 | 3,595,374 |
| 2020-06-02 | $30.12 | $30.59 | $28.93 | $30.20 | $30.20 | 3,474,175 |
| 2020-06-01 | $29.14 | $30.19 | $29.01 | $30.05 | $30.05 | 2,770,481 |
| 2020-05-29 | $28.00 | $29.22 | $27.94 | $29.07 | $29.07 | 4,136,299 |
| 2020-05-28 | $28.25 | $28.80 | $27.92 | $28.10 | $28.10 | 2,458,162 |
| 2020-05-27 | $27.85 | $28.20 | $25.85 | $28.19 | $28.19 | 6,756,308 |
| 2020-05-26 | $28.84 | $29.00 | $27.51 | $28.09 | $28.09 | 6,290,611 |
| 2020-05-22 | $28.05 | $28.81 | $27.51 | $28.26 | $28.26 | 3,013,832 |
| 2020-05-21 | $27.82 | $28.35 | $27.17 | $28.04 | $28.04 | 4,721,363 |
| 2020-05-20 | $28.00 | $28.13 | $26.52 | $27.55 | $27.55 | 5,961,930 |
| 2020-05-19 | $28.08 | $29.23 | $27.90 | $28.04 | $28.04 | 2,292,401 |
| 2020-05-18 | $28.28 | $29.80 | $27.70 | $28.07 | $28.07 | 4,100,950 |
| 2020-05-15 | $28.02 | $30.78 | $27.82 | $29.49 | $29.49 | 9,394,192 |
| 2020-05-14 | $27.40 | $28.05 | $27.20 | $28.02 | $28.02 | 3,253,480 |
| 2020-05-13 | $28.29 | $28.90 | $26.82 | $27.87 | $27.87 | 7,818,305 |
| 2020-05-12 | $28.12 | $30.24 | $27.64 | $28.79 | $28.79 | 10,376,663 |
| 2020-05-11 | $26.38 | $28.42 | $26.38 | $28.12 | $28.12 | 5,732,266 |
| 2020-05-08 | $26.76 | $27.10 | $25.03 | $26.26 | $26.26 | 12,452,921 |
| 2020-05-07 | $26.81 | $29.98 | $26.17 | $29.52 | $29.52 | 10,441,499 |
| 2020-05-06 | $24.70 | $25.25 | $24.26 | $24.95 | $24.95 | 2,160,969 |
| 2020-05-05 | $24.41 | $24.71 | $23.82 | $24.51 | $24.51 | 2,034,797 |
| 2020-05-04 | $22.88 | $23.81 | $22.53 | $23.67 | $23.67 | 2,038,859 |
| 2020-05-01 | $23.17 | $23.73 | $22.35 | $22.84 | $22.84 | 1,910,739 |
| 2020-04-30 | $23.82 | $24.56 | $23.35 | $23.56 | $23.56 | 2,469,725 |
| 2020-04-29 | $23.47 | $23.99 | $22.50 | $23.78 | $23.78 | 6,891,505 |
| 2020-04-28 | $24.50 | $24.75 | $23.00 | $23.47 | $23.47 | 7,240,729 |
| 2020-04-27 | $23.91 | $24.78 | $23.55 | $24.47 | $24.47 | 2,337,209 |
| 2020-04-24 | $23.42 | $24.13 | $23.24 | $23.28 | $23.28 | 3,521,241 |
| 2020-04-23 | $24.58 | $25.25 | $23.62 | $23.73 | $23.73 | 2,429,017 |
| 2020-04-22 | $24.66 | $25.25 | $24.00 | $24.61 | $24.61 | 3,084,356 |
| 2020-04-21 | $26.25 | $26.50 | $23.02 | $23.94 | $23.94 | 5,182,851 |
| 2020-04-20 | $25.00 | $27.59 | $24.84 | $26.18 | $26.18 | 6,175,515 |
| 2020-04-17 | $25.00 | $25.00 | $23.63 | $24.83 | $24.83 | 5,106,992 |
| 2020-04-16 | $24.00 | $25.90 | $23.90 | $25.42 | $25.42 | 3,903,638 |
| 2020-04-15 | $22.91 | $23.98 | $22.51 | $23.89 | $23.89 | 2,230,219 |
| 2020-04-14 | $23.20 | $24.00 | $22.54 | $22.91 | $22.91 | 3,257,288 |
| 2020-04-13 | $21.35 | $23.84 | $21.31 | $23.62 | $23.62 | 4,272,395 |
| 2020-04-09 | $23.00 | $23.08 | $21.18 | $21.18 | $21.18 | 3,292,252 |
| 2020-04-08 | $23.02 | $23.20 | $22.50 | $22.84 | $22.84 | 2,083,386 |
| 2020-04-07 | $24.00 | $24.10 | $22.40 | $22.80 | $22.80 | 1,769,596 |
| 2020-04-06 | $24.50 | $24.51 | $23.00 | $23.64 | $23.64 | 2,298,389 |
| 2020-04-03 | $22.93 | $24.20 | $22.67 | $24.08 | $24.08 | 1,917,808 |
| 2020-04-02 | $23.99 | $23.99 | $22.18 | $23.06 | $23.06 | 2,734,265 |
| 2020-04-01 | $22.90 | $25.86 | $22.18 | $24.12 | $24.12 | 3,664,640 |
| 2020-03-31 | $24.16 | $26.28 | $22.81 | $23.48 | $23.48 | 5,566,153 |
| 2020-03-30 | $22.10 | $24.09 | $21.21 | $23.89 | $23.89 | 3,851,921 |
| 2020-03-27 | $20.96 | $22.49 | $20.41 | $21.96 | $21.96 | 2,787,385 |
| 2020-03-26 | $21.70 | $22.21 | $20.83 | $21.60 | $21.60 | 2,289,490 |
| 2020-03-25 | $22.06 | $23.00 | $21.23 | $21.66 | $21.66 | 2,660,943 |
| 2020-03-24 | $22.04 | $22.50 | $21.21 | $22.41 | $22.41 | 2,576,456 |
| 2020-03-23 | $20.93 | $22.14 | $19.53 | $21.41 | $21.41 | 2,261,887 |
| 2020-03-20 | $20.85 | $22.68 | $20.52 | $21.72 | $21.72 | 2,468,374 |
| 2020-03-19 | $19.80 | $23.18 | $19.44 | $20.69 | $20.69 | 2,679,259 |
| 2020-03-18 | $17.76 | $20.75 | $17.41 | $19.70 | $19.70 | 3,437,888 |
| 2020-03-17 | $16.36 | $18.90 | $15.87 | $18.69 | $18.69 | 3,287,202 |
| 2020-03-16 | $16.59 | $17.49 | $15.05 | $15.92 | $15.92 | 3,010,387 |
| 2020-03-13 | $20.00 | $20.10 | $17.60 | $19.06 | $19.06 | 2,837,932 |
| 2020-03-12 | $19.10 | $19.50 | $17.80 | $19.16 | $19.16 | 2,995,587 |
| 2020-03-11 | $20.85 | $21.34 | $20.00 | $20.59 | $20.59 | 1,767,229 |
| 2020-03-10 | $21.53 | $21.96 | $19.53 | $21.11 | $21.11 | 2,774,061 |
| 2020-03-09 | $21.25 | $22.26 | $20.40 | $20.74 | $20.74 | 2,963,000 |
| 2020-03-06 | $22.77 | $23.29 | $21.30 | $22.77 | $22.77 | 3,487,787 |
| 2020-03-05 | $22.18 | $25.02 | $22.10 | $23.35 | $23.35 | 4,730,855 |
| 2020-03-04 | $22.35 | $23.42 | $22.09 | $22.70 | $22.70 | 3,041,642 |
| 2020-03-03 | $22.33 | $22.40 | $21.00 | $22.08 | $22.08 | 2,231,645 |
| 2020-03-02 | $21.69 | $22.08 | $20.38 | $22.08 | $22.08 | 3,115,214 |
| 2020-02-28 | $21.03 | $21.79 | $19.83 | $21.30 | $21.30 | 3,931,146 |
| 2020-02-27 | $20.65 | $22.52 | $20.51 | $21.94 | $21.94 | 5,351,442 |
| 2020-02-26 | $20.20 | $22.69 | $20.02 | $22.11 | $22.11 | 7,309,034 |
| 2020-02-25 | $19.91 | $20.44 | $19.00 | $20.29 | $20.29 | 4,152,888 |
| 2020-02-24 | $19.75 | $20.48 | $19.27 | $19.81 | $19.81 | 2,940,671 |
| 2020-02-21 | $20.30 | $21.35 | $20.30 | $21.02 | $21.02 | 3,425,926 |
| 2020-02-20 | $18.15 | $21.35 | $18.10 | $20.30 | $20.30 | 10,972,998 |
| 2020-02-19 | $17.45 | $18.23 | $17.35 | $18.01 | $18.01 | 7,995,380 |
| 2020-02-18 | $17.70 | $17.92 | $17.24 | $17.50 | $17.50 | 2,756,540 |
| 2020-02-14 | $18.46 | $18.70 | $17.22 | $17.75 | $17.75 | 4,739,910 |
| 2020-02-13 | $17.75 | $18.21 | $17.72 | $18.07 | $18.07 | 1,713,500 |
| 2020-02-12 | $18.55 | $18.60 | $17.55 | $17.82 | $17.82 | 1,429,448 |
| 2020-02-11 | $18.41 | $19.23 | $18.36 | $18.37 | $18.37 | 1,455,929 |
| 2020-02-10 | $18.23 | $19.20 | $18.10 | $18.34 | $18.34 | 1,358,517 |
| 2020-02-07 | $17.88 | $18.35 | $17.80 | $18.17 | $18.17 | 595,443 |
| 2020-02-06 | $18.00 | $18.05 | $17.72 | $17.77 | $17.77 | 545,126 |
| 2020-02-05 | $18.16 | $18.29 | $17.65 | $18.00 | $18.00 | 1,161,706 |
| 2020-02-04 | $17.90 | $18.40 | $17.77 | $17.93 | $17.93 | 964,497 |
| 2020-02-03 | $18.00 | $18.19 | $17.52 | $17.69 | $17.69 | 640,377 |
| 2020-01-31 | $18.31 | $18.35 | $17.74 | $17.86 | $17.86 | 537,810 |
| 2020-01-30 | $17.91 | $18.37 | $17.66 | $18.32 | $18.32 | 594,141 |
| 2020-01-29 | $18.19 | $18.27 | $17.59 | $17.59 | $17.59 | 451,812 |
| 2020-01-28 | $17.77 | $18.13 | $17.63 | $18.08 | $18.08 | 481,617 |
| 2020-01-27 | $17.34 | $17.86 | $17.02 | $17.82 | $17.82 | 666,353 |
| 2020-01-24 | $18.18 | $18.68 | $17.72 | $17.77 | $17.77 | 648,911 |
| 2020-01-23 | $18.05 | $18.18 | $17.76 | $18.17 | $18.17 | 407,089 |
| 2020-01-22 | $18.19 | $18.49 | $17.98 | $18.05 | $18.05 | 526,465 |
| 2020-01-21 | $18.56 | $18.90 | $18.00 | $18.00 | $18.00 | 635,682 |
| 2020-01-17 | $19.14 | $19.30 | $18.40 | $18.60 | $18.60 | 542,730 |
| 2020-01-16 | $19.11 | $19.24 | $18.64 | $18.96 | $18.96 | 700,445 |
| 2020-01-15 | $18.70 | $19.30 | $18.70 | $18.85 | $18.85 | 1,229,243 |
| 2020-01-14 | $18.52 | $18.85 | $18.11 | $18.70 | $18.70 | 775,072 |
| 2020-01-13 | $17.70 | $18.54 | $17.63 | $18.36 | $18.36 | 839,110 |
| 2020-01-10 | $17.26 | $17.64 | $17.10 | $17.48 | $17.48 | 653,506 |
| 2020-01-09 | $18.12 | $18.12 | $17.00 | $17.02 | $17.02 | 921,976 |
| 2020-01-08 | $17.65 | $18.00 | $17.50 | $17.78 | $17.78 | 543,617 |
| 2020-01-07 | $17.67 | $17.85 | $17.30 | $17.67 | $17.67 | 566,050 |
| 2020-01-06 | $17.15 | $17.95 | $16.98 | $17.69 | $17.69 | 1,261,689 |
| 2020-01-03 | $16.96 | $17.33 | $16.82 | $17.17 | $17.17 | 594,353 |
| 2020-01-02 | $17.24 | $17.35 | $16.80 | $17.03 | $17.03 | 706,092 |
| 2019-12-31 | $17.09 | $17.26 | $16.80 | $17.06 | $17.06 | 927,715 |
| 2019-12-30 | $16.70 | $17.24 | $16.20 | $17.21 | $17.21 | 890,513 |
| 2019-12-27 | $17.09 | $17.24 | $16.64 | $16.69 | $16.69 | 790,394 |
| 2019-12-26 | $17.24 | $17.55 | $17.15 | $17.18 | $17.18 | 498,865 |
| 2019-12-24 | $17.46 | $17.55 | $17.20 | $17.35 | $17.35 | 354,499 |
| 2019-12-23 | $18.29 | $18.29 | $17.28 | $17.34 | $17.34 | 981,093 |
| 2019-12-20 | $18.30 | $18.70 | $17.80 | $18.12 | $18.12 | 4,173,963 |
| 2019-12-19 | $17.40 | $18.15 | $17.40 | $18.00 | $18.00 | 580,045 |
| 2019-12-18 | $17.55 | $17.76 | $17.38 | $17.39 | $17.39 | 772,398 |
| 2019-12-17 | $18.25 | $19.20 | $17.42 | $17.61 | $17.61 | 1,185,975 |
| 2019-12-16 | $18.20 | $18.70 | $18.06 | $18.37 | $18.37 | 882,060 |
| 2019-12-13 | $17.62 | $18.20 | $17.33 | $17.95 | $17.95 | 704,662 |
| 2019-12-12 | $17.12 | $17.69 | $16.92 | $17.66 | $17.66 | 545,472 |
| 2019-12-11 | $17.63 | $17.70 | $17.05 | $17.17 | $17.17 | 611,297 |
| 2019-12-10 | $17.70 | $18.06 | $17.43 | $17.67 | $17.67 | 453,298 |
| 2019-12-09 | $18.45 | $18.57 | $17.27 | $17.71 | $17.71 | 923,579 |
| 2019-12-06 | $18.25 | $18.50 | $17.95 | $18.48 | $18.48 | 878,687 |
| 2019-12-05 | $18.91 | $19.15 | $17.72 | $17.73 | $17.73 | 1,145,649 |
| 2019-12-04 | $19.10 | $19.40 | $18.83 | $18.96 | $18.96 | 992,818 |
| 2019-12-03 | $18.25 | $19.16 | $18.11 | $18.95 | $18.95 | 856,369 |
| 2019-12-02 | $19.37 | $19.44 | $18.20 | $18.94 | $18.94 | 1,722,131 |
| 2019-11-29 | $19.40 | $19.62 | $19.13 | $19.48 | $19.48 | 496,466 |
| 2019-11-27 | $18.85 | $19.80 | $18.57 | $19.61 | $19.61 | 1,662,597 |
| 2019-11-26 | $18.20 | $18.83 | $18.07 | $18.79 | $18.79 | 1,334,910 |
| 2019-11-25 | $17.80 | $18.22 | $17.74 | $18.07 | $18.07 | 786,743 |
| 2019-11-22 | $17.45 | $17.99 | $17.30 | $17.77 | $17.77 | 1,063,548 |
| 2019-11-21 | $16.92 | $17.45 | $16.92 | $17.36 | $17.36 | 1,010,523 |
| 2019-11-20 | $16.20 | $17.09 | $16.18 | $16.92 | $16.92 | 761,784 |
| 2019-11-19 | $16.92 | $16.97 | $16.22 | $16.30 | $16.30 | 859,129 |
| 2019-11-18 | $16.79 | $16.99 | $16.51 | $16.89 | $16.89 | 460,873 |
| 2019-11-15 | $16.75 | $17.12 | $16.64 | $16.74 | $16.74 | 815,160 |
| 2019-11-14 | $16.12 | $16.75 | $16.00 | $16.67 | $16.67 | 659,267 |
| 2019-11-13 | $16.00 | $16.38 | $15.78 | $16.26 | $16.26 | 713,239 |
| 2019-11-12 | $16.26 | $16.37 | $16.02 | $16.16 | $16.16 | 338,955 |
| 2019-11-11 | $15.94 | $16.47 | $15.94 | $16.23 | $16.23 | 503,996 |
| 2019-11-08 | $16.30 | $16.60 | $15.59 | $16.12 | $16.12 | 1,498,692 |
| 2019-11-07 | $16.47 | $16.84 | $15.55 | $15.89 | $15.89 | 1,437,076 |
| 2019-11-06 | $16.99 | $17.10 | $16.16 | $16.22 | $16.22 | 1,057,002 |
| 2019-11-05 | $17.44 | $17.49 | $16.84 | $17.10 | $17.10 | 850,780 |
| 2019-11-04 | $17.34 | $17.48 | $16.89 | $17.37 | $17.37 | 1,013,435 |
| 2019-11-01 | $16.92 | $17.19 | $16.70 | $16.83 | $16.83 | 705,578 |
| 2019-10-31 | $16.75 | $16.97 | $16.32 | $16.84 | $16.84 | 918,145 |
| 2019-10-30 | $15.75 | $16.77 | $15.73 | $16.73 | $16.73 | 1,093,103 |
| 2019-10-29 | $16.12 | $16.24 | $15.58 | $15.72 | $15.72 | 753,130 |
| 2019-10-28 | $16.30 | $16.41 | $15.80 | $16.03 | $16.03 | 1,184,943 |
| 2019-10-25 | $15.79 | $16.30 | $15.69 | $16.17 | $16.17 | 1,023,373 |
| 2019-10-24 | $14.85 | $15.93 | $14.80 | $15.84 | $15.84 | 1,117,892 |
| 2019-10-23 | $14.63 | $15.24 | $14.63 | $14.73 | $14.73 | 894,715 |
| 2019-10-22 | $15.04 | $15.13 | $14.52 | $14.62 | $14.62 | 1,209,116 |
| 2019-10-21 | $15.37 | $15.69 | $14.50 | $14.97 | $14.97 | 1,127,262 |
| 2019-10-18 | $15.93 | $16.17 | $15.25 | $15.29 | $15.29 | 836,129 |
| 2019-10-17 | $15.88 | $16.35 | $15.83 | $15.91 | $15.91 | 938,739 |
| 2019-10-16 | $16.31 | $16.43 | $15.83 | $15.85 | $15.85 | 1,117,898 |
| 2019-10-15 | $15.68 | $16.43 | $15.68 | $16.36 | $16.36 | 1,025,819 |
| 2019-10-14 | $16.50 | $16.50 | $15.68 | $15.69 | $15.69 | 1,292,338 |
| 2019-10-11 | $16.32 | $16.61 | $16.11 | $16.47 | $16.47 | 1,457,087 |
| 2019-10-10 | $17.26 | $17.26 | $16.25 | $16.33 | $16.33 | 1,887,847 |
| 2019-10-09 | $17.46 | $17.54 | $16.92 | $17.34 | $17.34 | 836,896 |
| 2019-10-08 | $16.76 | $17.70 | $16.55 | $17.19 | $17.19 | 1,310,825 |
| 2019-10-07 | $17.27 | $17.60 | $16.91 | $17.04 | $17.04 | 1,427,133 |
| 2019-10-04 | $17.12 | $17.45 | $16.60 | $17.27 | $17.27 | 1,577,256 |
| 2019-10-03 | $17.02 | $17.38 | $16.52 | $16.78 | $16.78 | 2,463,507 |
| 2019-10-02 | $16.49 | $17.30 | $15.51 | $17.25 | $17.25 | 3,318,294 |
| 2019-10-01 | $18.72 | $18.72 | $16.62 | $16.84 | $16.84 | 2,624,530 |
| 2019-09-30 | $18.25 | $18.73 | $17.51 | $18.57 | $18.57 | 2,312,956 |
| 2019-09-27 | $19.41 | $19.73 | $18.00 | $18.24 | $18.24 | 3,290,026 |
| 2019-09-26 | $20.52 | $20.61 | $18.71 | $19.55 | $19.55 | 3,127,886 |
| 2019-09-25 | $20.88 | $21.20 | $20.10 | $20.52 | $20.52 | 2,626,725 |
| 2019-09-24 | $21.51 | $22.08 | $19.67 | $20.71 | $20.71 | 5,011,738 |
| 2019-09-23 | $20.09 | $21.22 | $19.58 | $20.96 | $20.96 | 3,527,753 |
| 2019-09-20 | $18.90 | $20.00 | $18.77 | $19.87 | $19.87 | 4,850,050 |
| 2019-09-19 | $20.00 | $20.48 | $18.31 | $18.75 | $18.75 | 8,516,348 |
| 2019-09-18 | $18.83 | $19.70 | $18.63 | $19.59 | $19.59 | 4,708,632 |
| 2019-09-17 | $18.45 | $18.90 | $18.20 | $18.75 | $18.75 | 3,170,228 |
| 2019-09-16 | $18.60 | $19.55 | $18.30 | $18.63 | $18.63 | 9,700,188 |
| 2019-09-13 | $18.10 | $19.41 | $17.50 | $18.00 | $18.00 | 35,972,040 |
Cloudflare Inc - Class A (NET) News Headlines
.jpg)
Cloudflare says state-backed hackers tried to burrow into its global network
None
reuters.com Feb. 1, 2024.jpg)
.jpg)
Cloudflare stock jumps on earnings beat as the company wins larger deals
Fourth-quarter results and guidance for the current quarter came in higher than expected, with Cloudflare big deals adding up.
cnbc.com Feb. 8, 2024Recent Cloudflare Inc - Class A (NET) News
.jpg)
.jpg)
.jpg)
Similar Companies to Cloudflare Inc - Class A (NET) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |