Pinduoduo Inc (PDD) Exchange: NASDAQ
Data as of May 9, 2025
$111.32 ($0.47) 0.42%
Pinduoduo Inc - Daily Information
Click for more stock information on Pinduoduo Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $109.85 |
| Previous Close | $111.32 |
| High | $112.56 |
| Low | $109.76 |
| Adjusted Open | $109.85 |
| Previous Adjusted Close | $111.32 |
| Adjusted High | $112.56 |
| Adjusted Low | $109.76 |
About Pinduoduo Inc (PDD)
Pinduoduo Inc is a Chinese e-commerce company founded by Colin Huang in 2015. The company has quickly grown in size and offers a variety of services, such as group buying, product searches, flash deals, and content recommendations. It was listed on the NASDAQ stock exchange in July 2018, and its market capitalization has increased from ca. $11 billion to more than $100 billion over the following two years. Today, the company has more than 1.3 billion monthly active users, covering over 97% of Chinaâs internet users, making it one of the countryâs largest e-commerce platforms
Invest in Pinduoduo Inc (PDD)
Historical Stock Data for Pinduoduo Inc (PDD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $109.85 | $112.56 | $109.76 | $111.32 | $111.32 | 4,666,939 |
| 2025-05-05 | $108.53 | $111.17 | $107.82 | $110.85 | $110.85 | 4,139,840 |
| 2025-05-02 | $109.90 | $111.61 | $109.09 | $110.92 | $110.92 | 9,152,557 |
| 2025-05-01 | $106.36 | $107.04 | $105.16 | $105.97 | $105.97 | 3,633,165 |
| 2025-04-30 | $102.93 | $105.68 | $102.81 | $105.57 | $105.57 | 5,047,492 |
| 2025-04-29 | $103.32 | $105.10 | $103.14 | $104.15 | $104.15 | 5,115,792 |
| 2025-04-28 | $103.66 | $105.17 | $101.89 | $103.09 | $103.09 | 4,638,334 |
| 2025-04-25 | $102.92 | $104.12 | $102.15 | $104.01 | $104.01 | 5,063,331 |
| 2025-04-24 | $99.99 | $103.82 | $98.76 | $103.27 | $103.27 | 8,587,215 |
| 2025-04-23 | $102.14 | $105.71 | $100.32 | $100.43 | $100.43 | 14,258,233 |
| 2025-04-22 | $96.68 | $100.78 | $95.64 | $98.34 | $98.34 | 11,911,018 |
| 2025-04-21 | $93.13 | $94.55 | $92.68 | $94.36 | $94.36 | 6,707,489 |
| 2025-04-17 | $93.75 | $94.24 | $92.27 | $93.69 | $93.69 | 10,680,948 |
| 2025-04-16 | $92.39 | $93.41 | $91.53 | $92.35 | $92.35 | 11,762,185 |
| 2025-04-15 | $95.00 | $96.54 | $93.69 | $94.07 | $94.07 | 9,641,559 |
| 2025-04-14 | $93.37 | $99.10 | $93.37 | $94.78 | $94.78 | 20,237,475 |
| 2025-04-11 | $89.45 | $91.98 | $87.97 | $90.50 | $90.50 | 21,119,886 |
| 2025-04-10 | $94.35 | $94.35 | $87.11 | $88.35 | $88.35 | 22,545,057 |
| 2025-04-09 | $90.26 | $95.55 | $88.37 | $94.15 | $94.15 | 36,707,654 |
| 2025-04-08 | $101.48 | $101.54 | $91.91 | $93.98 | $93.98 | 22,995,864 |
| 2025-04-07 | $98.55 | $106.80 | $96.42 | $100.01 | $100.01 | 21,567,637 |
| 2025-04-04 | $105.00 | $105.99 | $99.20 | $104.21 | $104.21 | 25,239,688 |
| 2025-04-03 | $111.99 | $115.05 | $111.29 | $113.67 | $113.67 | 11,753,048 |
| 2025-04-02 | $121.83 | $122.00 | $117.44 | $119.07 | $119.07 | 8,661,403 |
| 2025-04-01 | $119.23 | $125.40 | $119.18 | $122.19 | $122.19 | 7,069,274 |
| 2025-03-31 | $118.84 | $119.28 | $117.29 | $118.35 | $118.35 | 6,751,896 |
| 2025-03-28 | $122.28 | $122.40 | $119.03 | $120.45 | $120.45 | 6,961,724 |
| 2025-03-27 | $122.00 | $124.99 | $121.25 | $124.36 | $124.36 | 6,137,868 |
| 2025-03-26 | $125.26 | $125.40 | $120.40 | $122.47 | $122.47 | 8,303,262 |
| 2025-03-25 | $126.79 | $128.60 | $124.78 | $125.25 | $125.25 | 7,704,224 |
| 2025-03-24 | $128.49 | $129.35 | $125.81 | $128.12 | $128.12 | 6,667,573 |
| 2025-03-21 | $127.47 | $127.83 | $123.27 | $126.64 | $126.64 | 13,343,847 |
| 2025-03-20 | $122.62 | $131.52 | $119.10 | $130.92 | $130.92 | 33,214,140 |
| 2025-03-19 | $129.22 | $129.36 | $123.16 | $125.92 | $125.92 | 13,343,538 |
| 2025-03-18 | $128.00 | $128.92 | $125.88 | $126.79 | $126.79 | 8,165,811 |
| 2025-03-17 | $123.00 | $130.01 | $122.87 | $128.90 | $128.90 | 10,578,098 |
| 2025-03-14 | $123.30 | $123.84 | $121.90 | $122.54 | $122.54 | 7,174,515 |
| 2025-03-13 | $117.14 | $120.22 | $116.98 | $118.76 | $118.76 | 5,684,279 |
| 2025-03-12 | $117.77 | $119.43 | $117.01 | $117.86 | $117.86 | 5,638,461 |
| 2025-03-11 | $117.59 | $118.66 | $115.09 | $117.98 | $117.98 | 6,494,226 |
| 2025-03-10 | $118.06 | $118.19 | $113.34 | $115.63 | $115.63 | 7,719,187 |
| 2025-03-07 | $120.22 | $122.98 | $118.50 | $119.92 | $119.92 | 5,716,987 |
| 2025-03-06 | $121.98 | $124.39 | $118.88 | $119.82 | $119.82 | 7,148,308 |
| 2025-03-05 | $117.56 | $121.40 | $116.60 | $120.21 | $120.21 | 8,997,269 |
| 2025-03-04 | $112.00 | $114.04 | $110.04 | $113.41 | $113.41 | 6,539,741 |
| 2025-03-03 | $113.59 | $115.96 | $112.04 | $112.60 | $112.60 | 5,932,840 |
| 2025-02-28 | $113.37 | $115.56 | $112.00 | $113.69 | $113.69 | 10,381,566 |
| 2025-02-27 | $119.52 | $121.74 | $116.81 | $118.68 | $118.68 | 7,667,745 |
| 2025-02-26 | $124.70 | $125.30 | $119.71 | $119.77 | $119.77 | 8,753,195 |
| 2025-02-25 | $120.58 | $121.70 | $117.84 | $119.17 | $119.17 | 8,816,058 |
| 2025-02-24 | $125.16 | $125.29 | $118.37 | $119.77 | $119.77 | 19,582,789 |
| 2025-02-21 | $128.44 | $133.33 | $127.82 | $131.34 | $131.34 | 16,819,185 |
| 2025-02-20 | $128.06 | $130.74 | $123.48 | $124.41 | $124.41 | 10,728,231 |
| 2025-02-19 | $128.58 | $128.71 | $122.91 | $124.43 | $124.43 | 8,323,145 |
| 2025-02-18 | $126.82 | $130.77 | $125.41 | $128.46 | $128.46 | 13,892,496 |
| 2025-02-14 | $125.23 | $126.75 | $122.40 | $124.16 | $124.16 | 11,819,173 |
| 2025-02-13 | $117.69 | $121.93 | $117.21 | $121.54 | $121.54 | 8,004,371 |
| 2025-02-12 | $118.02 | $119.35 | $117.12 | $118.83 | $118.83 | 6,600,020 |
| 2025-02-11 | $113.18 | $119.50 | $112.30 | $117.48 | $117.48 | 7,716,730 |
| 2025-02-10 | $117.64 | $119.03 | $114.80 | $116.34 | $116.34 | 8,170,225 |
| 2025-02-07 | $114.17 | $115.98 | $111.33 | $114.27 | $114.27 | 9,575,923 |
| 2025-02-06 | $111.75 | $112.92 | $110.50 | $112.72 | $112.72 | 5,374,180 |
| 2025-02-05 | $108.99 | $112.53 | $108.83 | $110.14 | $110.14 | 10,949,892 |
| 2025-02-04 | $107.93 | $115.20 | $107.84 | $114.05 | $114.05 | 13,018,381 |
| 2025-02-03 | $105.80 | $108.57 | $104.80 | $105.24 | $105.24 | 15,022,875 |
| 2025-01-31 | $114.22 | $115.50 | $111.00 | $111.91 | $111.91 | 7,823,975 |
| 2025-01-30 | $111.59 | $116.69 | $111.59 | $115.40 | $115.40 | 6,905,855 |
| 2025-01-29 | $113.00 | $113.71 | $110.46 | $112.04 | $112.04 | 5,063,456 |
| 2025-01-28 | $111.33 | $112.49 | $107.70 | $112.18 | $112.18 | 6,699,455 |
| 2025-01-27 | $109.85 | $112.33 | $108.10 | $110.88 | $110.88 | 11,132,136 |
| 2025-01-24 | $105.45 | $111.77 | $104.97 | $111.34 | $111.34 | 12,736,877 |
| 2025-01-23 | $102.22 | $104.23 | $101.38 | $104.01 | $104.01 | 4,316,522 |
| 2025-01-22 | $104.38 | $104.49 | $101.69 | $103.08 | $103.08 | 6,094,437 |
| 2025-01-21 | $108.07 | $108.40 | $102.88 | $104.15 | $104.15 | 9,056,027 |
| 2025-01-17 | $101.50 | $106.74 | $100.30 | $105.57 | $105.57 | 12,399,151 |
| 2025-01-16 | $100.84 | $100.95 | $99.10 | $100.26 | $100.26 | 5,805,014 |
| 2025-01-15 | $99.14 | $100.99 | $98.00 | $100.70 | $100.70 | 6,186,599 |
| 2025-01-14 | $99.23 | $99.95 | $97.79 | $98.13 | $98.13 | 6,774,504 |
| 2025-01-13 | $95.04 | $97.10 | $94.14 | $95.98 | $95.98 | 7,073,886 |
| 2025-01-10 | $98.16 | $98.45 | $94.62 | $94.68 | $94.68 | 8,643,138 |
| 2025-01-08 | $99.06 | $101.35 | $98.60 | $100.32 | $100.32 | 6,102,627 |
| 2025-01-07 | $99.13 | $100.78 | $98.63 | $100.62 | $100.62 | 6,758,995 |
| 2025-01-06 | $101.41 | $103.30 | $98.44 | $99.02 | $99.02 | 10,435,509 |
| 2025-01-03 | $97.99 | $98.48 | $95.92 | $96.82 | $96.82 | 4,668,932 |
| 2025-01-02 | $95.59 | $98.46 | $95.50 | $96.89 | $96.89 | 4,901,743 |
| 2024-12-31 | $95.13 | $98.30 | $94.73 | $96.99 | $96.99 | 8,455,479 |
| 2024-12-30 | $96.80 | $96.85 | $94.25 | $94.39 | $94.39 | 15,368,339 |
| 2024-12-27 | $98.02 | $98.08 | $96.45 | $97.45 | $97.45 | 5,822,567 |
| 2024-12-26 | $99.62 | $99.92 | $98.60 | $98.87 | $98.87 | 4,172,633 |
| 2024-12-24 | $100.69 | $100.72 | $99.46 | $99.72 | $99.72 | 3,013,983 |
| 2024-12-23 | $99.51 | $100.69 | $99.02 | $100.58 | $100.58 | 5,095,176 |
| 2024-12-20 | $98.45 | $100.30 | $97.36 | $99.51 | $99.51 | 12,083,037 |
| 2024-12-19 | $101.68 | $102.22 | $100.13 | $101.00 | $101.00 | 10,898,836 |
| 2024-12-18 | $101.21 | $103.66 | $100.80 | $101.35 | $101.35 | 7,215,505 |
| 2024-12-17 | $100.07 | $103.08 | $99.90 | $102.42 | $102.42 | 16,351,700 |
| 2024-12-16 | $100.77 | $101.32 | $99.60 | $99.61 | $99.61 | 8,277,688 |
| 2024-12-13 | $101.16 | $102.86 | $100.23 | $102.27 | $102.27 | 8,380,818 |
| 2024-12-12 | $103.57 | $105.01 | $103.10 | $104.66 | $104.66 | 8,529,168 |
| 2024-12-11 | $101.49 | $103.81 | $99.20 | $103.42 | $103.42 | 11,632,761 |
| 2024-12-10 | $105.50 | $108.40 | $104.17 | $104.49 | $104.49 | 11,497,695 |
| 2024-12-09 | $108.70 | $113.92 | $107.33 | $110.33 | $110.33 | 25,071,645 |
| 2024-12-06 | $100.35 | $100.74 | $99.50 | $99.89 | $99.89 | 7,203,062 |
| 2024-12-05 | $98.06 | $99.73 | $97.07 | $99.00 | $99.00 | 8,566,796 |
| 2024-12-04 | $98.01 | $98.78 | $96.64 | $98.71 | $98.71 | 10,369,718 |
| 2024-12-03 | $99.89 | $100.09 | $98.12 | $98.45 | $98.45 | 9,749,957 |
| 2024-12-02 | $96.88 | $99.17 | $96.52 | $98.98 | $98.98 | 10,655,672 |
| 2024-11-29 | $98.12 | $98.48 | $95.86 | $96.56 | $96.56 | 9,589,768 |
| 2024-11-27 | $101.90 | $101.90 | $98.78 | $98.80 | $98.80 | 9,343,903 |
| 2024-11-26 | $101.20 | $101.32 | $98.85 | $99.31 | $99.31 | 7,430,306 |
| 2024-11-25 | $99.05 | $100.75 | $96.91 | $100.69 | $100.69 | 11,261,820 |
| 2024-11-22 | $102.10 | $102.99 | $98.26 | $100.07 | $100.07 | 21,499,668 |
| 2024-11-21 | $104.43 | $110.14 | $103.95 | $104.09 | $104.09 | 33,970,413 |
| 2024-11-20 | $117.50 | $117.62 | $113.47 | $116.49 | $116.49 | 13,305,450 |
| 2024-11-19 | $116.50 | $118.08 | $116.05 | $117.68 | $117.68 | 7,499,600 |
| 2024-11-18 | $116.47 | $118.03 | $114.48 | $117.31 | $117.31 | 9,296,291 |
| 2024-11-15 | $114.45 | $114.66 | $112.70 | $114.00 | $114.00 | 8,874,029 |
| 2024-11-14 | $111.22 | $112.76 | $110.01 | $112.33 | $112.33 | 7,352,745 |
| 2024-11-13 | $114.93 | $115.94 | $112.30 | $113.41 | $113.41 | 4,704,673 |
| 2024-11-12 | $114.18 | $114.45 | $111.36 | $113.80 | $113.80 | 9,335,797 |
| 2024-11-11 | $118.09 | $118.14 | $115.22 | $117.15 | $117.15 | 9,293,850 |
| 2024-11-08 | $121.76 | $121.88 | $116.50 | $117.81 | $117.81 | 15,150,266 |
| 2024-11-07 | $125.16 | $127.27 | $123.50 | $125.87 | $125.87 | 10,081,516 |
| 2024-11-06 | $116.75 | $122.13 | $115.86 | $120.57 | $120.57 | 9,902,401 |
| 2024-11-05 | $124.64 | $125.90 | $121.11 | $122.15 | $122.15 | 6,005,115 |
| 2024-11-04 | $121.00 | $123.29 | $120.06 | $122.32 | $122.32 | 5,301,267 |
| 2024-11-01 | $120.00 | $121.80 | $119.72 | $120.56 | $120.56 | 3,729,786 |
| 2024-10-31 | $119.27 | $121.17 | $117.80 | $120.59 | $120.59 | 7,390,198 |
| 2024-10-30 | $122.11 | $122.79 | $119.45 | $120.87 | $120.87 | 9,596,931 |
| 2024-10-29 | $126.70 | $127.36 | $124.52 | $125.25 | $125.25 | 4,803,076 |
| 2024-10-28 | $123.77 | $127.19 | $123.19 | $125.79 | $125.79 | 7,286,512 |
| 2024-10-25 | $122.75 | $124.05 | $121.11 | $122.47 | $122.47 | 6,738,505 |
| 2024-10-24 | $122.36 | $122.69 | $120.91 | $121.38 | $121.38 | 5,039,511 |
| 2024-10-23 | $129.30 | $129.42 | $121.41 | $122.34 | $122.34 | 11,926,612 |
| 2024-10-22 | $128.22 | $135.26 | $127.03 | $128.51 | $128.51 | 16,078,911 |
| 2024-10-21 | $122.87 | $126.42 | $122.52 | $124.86 | $124.86 | 5,658,090 |
| 2024-10-18 | $128.32 | $128.60 | $123.96 | $124.62 | $124.62 | 11,898,495 |
| 2024-10-17 | $124.89 | $124.89 | $122.32 | $123.63 | $123.63 | 10,189,922 |
| 2024-10-16 | $129.18 | $129.19 | $126.81 | $127.40 | $127.40 | 8,509,922 |
| 2024-10-15 | $131.06 | $132.29 | $127.43 | $128.21 | $128.21 | 18,462,366 |
| 2024-10-14 | $140.54 | $142.39 | $134.99 | $136.03 | $136.03 | 17,579,313 |
| 2024-10-11 | $139.26 | $145.37 | $138.39 | $144.76 | $144.76 | 8,989,139 |
| 2024-10-10 | $142.20 | $143.03 | $138.10 | $141.58 | $141.58 | 9,970,706 |
| 2024-10-09 | $139.98 | $143.30 | $139.80 | $141.47 | $141.47 | 13,931,661 |
| 2024-10-08 | $144.09 | $145.71 | $140.27 | $144.86 | $144.86 | 25,069,328 |
| 2024-10-07 | $154.48 | $155.38 | $148.24 | $153.09 | $153.09 | 23,821,213 |
| 2024-10-04 | $153.48 | $155.67 | $150.68 | $154.27 | $154.27 | 21,112,583 |
| 2024-10-03 | $147.00 | $154.21 | $146.90 | $152.62 | $152.62 | 18,784,039 |
| 2024-10-02 | $153.57 | $155.00 | $147.52 | $152.71 | $152.71 | 35,954,230 |
| 2024-10-01 | $134.22 | $145.99 | $133.71 | $145.64 | $145.64 | 24,353,761 |
| 2024-09-30 | $141.90 | $142.99 | $133.23 | $134.81 | $134.81 | 34,051,259 |
| 2024-09-27 | $134.11 | $138.96 | $132.14 | $135.38 | $135.38 | 37,285,479 |
| 2024-09-26 | $127.56 | $131.88 | $123.12 | $129.40 | $129.40 | 49,589,834 |
| 2024-09-25 | $110.92 | $114.11 | $110.45 | $113.94 | $113.94 | 12,174,998 |
| 2024-09-24 | $108.31 | $114.67 | $107.60 | $113.80 | $113.80 | 30,097,906 |
| 2024-09-23 | $100.86 | $102.97 | $100.44 | $102.30 | $102.30 | 8,096,154 |
| 2024-09-20 | $100.23 | $101.04 | $98.71 | $99.90 | $99.90 | 9,003,383 |
| 2024-09-19 | $101.90 | $102.00 | $98.50 | $99.98 | $99.98 | 10,418,649 |
| 2024-09-18 | $98.29 | $99.18 | $97.94 | $98.23 | $98.23 | 5,229,190 |
| 2024-09-17 | $97.42 | $99.41 | $97.42 | $98.38 | $98.38 | 6,065,362 |
| 2024-09-16 | $94.65 | $97.38 | $93.99 | $97.20 | $97.20 | 8,832,469 |
| 2024-09-13 | $91.20 | $96.39 | $91.19 | $94.99 | $94.99 | 16,292,383 |
| 2024-09-12 | $95.57 | $99.14 | $95.36 | $97.33 | $97.33 | 14,260,411 |
| 2024-09-11 | $92.66 | $95.79 | $91.98 | $95.28 | $95.28 | 9,058,538 |
| 2024-09-10 | $93.01 | $94.71 | $92.02 | $93.06 | $93.06 | 7,541,308 |
| 2024-09-09 | $92.28 | $92.92 | $90.20 | $92.46 | $92.46 | 7,686,199 |
| 2024-09-06 | $92.85 | $94.88 | $92.34 | $93.30 | $93.30 | 9,550,178 |
| 2024-09-05 | $92.18 | $93.08 | $90.16 | $92.68 | $92.68 | 12,026,748 |
| 2024-09-04 | $97.97 | $98.75 | $91.97 | $92.75 | $92.75 | 16,657,651 |
| 2024-09-03 | $94.99 | $98.34 | $94.25 | $97.75 | $97.75 | 16,417,542 |
| 2024-08-30 | $96.62 | $97.13 | $93.90 | $96.11 | $96.11 | 32,972,152 |
| 2024-08-29 | $92.65 | $94.88 | $91.70 | $93.42 | $93.42 | 25,921,531 |
| 2024-08-28 | $95.50 | $96.04 | $88.01 | $89.17 | $89.17 | 53,162,859 |
| 2024-08-27 | $99.99 | $102.03 | $95.48 | $95.91 | $95.91 | 40,783,979 |
| 2024-08-26 | $110.20 | $111.67 | $95.86 | $100.00 | $100.00 | 103,174,646 |
| 2024-08-23 | $145.28 | $145.28 | $138.14 | $139.87 | $139.87 | 17,101,622 |
| 2024-08-22 | $146.03 | $151.10 | $145.80 | $147.19 | $147.19 | 7,350,846 |
| 2024-08-21 | $145.50 | $148.15 | $143.82 | $145.93 | $145.93 | 6,460,091 |
| 2024-08-20 | $148.91 | $150.15 | $143.50 | $144.22 | $144.22 | 8,658,180 |
| 2024-08-19 | $150.36 | $152.22 | $147.90 | $151.11 | $151.11 | 5,702,874 |
| 2024-08-16 | $145.97 | $150.87 | $145.66 | $149.29 | $149.29 | 10,164,059 |
| 2024-08-15 | $144.00 | $146.69 | $143.57 | $145.08 | $145.08 | 7,992,776 |
| 2024-08-14 | $144.90 | $145.00 | $141.22 | $141.98 | $141.98 | 6,048,839 |
| 2024-08-13 | $143.93 | $145.00 | $142.86 | $144.02 | $144.02 | 5,726,794 |
| 2024-08-12 | $138.04 | $143.26 | $137.10 | $142.47 | $142.47 | 7,702,284 |
| 2024-08-09 | $138.76 | $139.26 | $136.95 | $138.04 | $138.04 | 6,331,842 |
| 2024-08-08 | $134.76 | $138.25 | $134.48 | $138.02 | $138.02 | 5,783,116 |
| 2024-08-07 | $134.88 | $136.17 | $132.66 | $133.15 | $133.15 | 5,643,077 |
| 2024-08-06 | $127.00 | $134.42 | $126.97 | $132.62 | $132.62 | 8,234,984 |
| 2024-08-05 | $122.35 | $127.20 | $122.07 | $126.19 | $126.19 | 6,738,060 |
| 2024-08-02 | $125.80 | $127.86 | $124.37 | $127.41 | $127.41 | 5,155,528 |
| 2024-08-01 | $127.86 | $131.46 | $127.36 | $127.82 | $127.82 | 4,468,366 |
| 2024-07-31 | $127.46 | $129.23 | $126.68 | $128.89 | $128.89 | 6,730,094 |
| 2024-07-30 | $128.11 | $128.20 | $123.01 | $123.16 | $123.16 | 7,821,237 |
| 2024-07-29 | $127.68 | $129.72 | $126.40 | $127.59 | $127.59 | 6,768,821 |
| 2024-07-26 | $129.04 | $131.63 | $128.00 | $130.80 | $130.80 | 3,001,976 |
| 2024-07-25 | $131.75 | $133.60 | $129.63 | $129.74 | $129.74 | 4,508,650 |
| 2024-07-24 | $131.90 | $134.68 | $131.39 | $131.87 | $131.87 | 3,590,591 |
| 2024-07-23 | $132.42 | $134.41 | $132.10 | $133.08 | $133.08 | 3,214,305 |
| 2024-07-22 | $135.88 | $136.77 | $133.82 | $134.24 | $134.24 | 4,201,960 |
| 2024-07-19 | $131.95 | $133.29 | $130.77 | $133.04 | $133.04 | 4,888,682 |
| 2024-07-18 | $132.70 | $134.06 | $130.25 | $132.08 | $132.08 | 5,165,214 |
| 2024-07-17 | $134.72 | $134.72 | $130.30 | $131.82 | $131.82 | 9,823,205 |
| 2024-07-16 | $137.11 | $138.98 | $135.79 | $135.84 | $135.84 | 5,367,427 |
| 2024-07-15 | $137.31 | $139.43 | $134.40 | $137.99 | $137.99 | 8,418,390 |
| 2024-07-12 | $142.02 | $145.06 | $141.95 | $142.42 | $142.42 | 8,882,968 |
| 2024-07-11 | $140.08 | $142.10 | $138.40 | $139.24 | $139.24 | 6,372,395 |
| 2024-07-10 | $138.13 | $139.61 | $137.40 | $138.07 | $138.07 | 3,801,423 |
| 2024-07-09 | $135.00 | $138.04 | $134.61 | $137.72 | $137.72 | 6,232,842 |
| 2024-07-08 | $135.36 | $135.61 | $133.38 | $134.68 | $134.68 | 3,995,837 |
| 2024-07-05 | $135.76 | $136.95 | $133.17 | $136.19 | $136.19 | 5,754,158 |
| 2024-07-03 | $133.62 | $138.60 | $133.36 | $137.34 | $137.34 | 5,437,761 |
| 2024-07-02 | $132.26 | $134.11 | $131.35 | $133.88 | $133.88 | 3,976,079 |
| 2024-07-01 | $133.55 | $133.55 | $130.05 | $132.98 | $132.98 | 4,995,220 |
| 2024-06-28 | $132.15 | $135.64 | $131.36 | $132.95 | $132.95 | 9,860,273 |
| 2024-06-27 | $135.12 | $136.35 | $131.85 | $131.94 | $131.94 | 11,360,107 |
| 2024-06-26 | $139.63 | $140.20 | $135.60 | $138.23 | $138.23 | 9,278,315 |
| 2024-06-25 | $141.45 | $143.38 | $139.70 | $140.00 | $140.00 | 6,345,193 |
| 2024-06-24 | $142.06 | $144.96 | $141.05 | $141.53 | $141.53 | 5,502,833 |
| 2024-06-21 | $143.53 | $144.18 | $140.36 | $143.86 | $143.86 | 12,401,159 |
| 2024-06-20 | $145.35 | $146.00 | $142.16 | $144.14 | $144.14 | 7,087,205 |
| 2024-06-18 | $147.63 | $147.94 | $142.80 | $144.18 | $144.18 | 7,287,558 |
| 2024-06-17 | $149.23 | $150.45 | $146.50 | $148.30 | $148.30 | 5,538,880 |
| 2024-06-14 | $149.35 | $150.53 | $147.05 | $148.98 | $148.98 | 8,585,150 |
| 2024-06-13 | $151.31 | $152.90 | $150.40 | $151.07 | $151.07 | 5,000,044 |
| 2024-06-12 | $147.16 | $151.02 | $145.40 | $151.00 | $151.00 | 7,274,778 |
| 2024-06-11 | $147.62 | $149.55 | $146.70 | $146.93 | $146.93 | 8,708,249 |
| 2024-06-10 | $143.66 | $148.91 | $143.08 | $148.48 | $148.48 | 6,050,694 |
| 2024-06-07 | $140.44 | $144.09 | $140.31 | $143.90 | $143.90 | 4,578,332 |
| 2024-06-06 | $143.00 | $144.68 | $141.85 | $143.83 | $143.83 | 6,998,077 |
| 2024-06-05 | $145.22 | $145.28 | $141.01 | $142.80 | $142.80 | 10,522,002 |
| 2024-06-04 | $148.30 | $148.68 | $143.93 | $145.88 | $145.88 | 5,643,671 |
| 2024-06-03 | $147.94 | $149.88 | $144.95 | $146.92 | $146.92 | 8,580,467 |
| 2024-05-31 | $149.00 | $150.49 | $148.55 | $149.78 | $149.78 | 7,643,752 |
| 2024-05-30 | $151.21 | $155.50 | $150.50 | $152.03 | $152.03 | 9,514,521 |
| 2024-05-29 | $146.49 | $154.28 | $145.40 | $151.27 | $151.27 | 12,097,510 |
| 2024-05-28 | $158.92 | $160.00 | $148.62 | $149.72 | $149.72 | 17,839,907 |
| 2024-05-24 | $158.89 | $164.69 | $157.46 | $157.57 | $157.57 | 19,118,752 |
| 2024-05-23 | $150.00 | $160.00 | $149.98 | $153.63 | $153.63 | 21,377,169 |
| 2024-05-22 | $150.27 | $156.50 | $144.12 | $147.09 | $147.09 | 29,565,329 |
| 2024-05-21 | $144.68 | $148.49 | $144.31 | $145.45 | $145.45 | 11,746,372 |
| 2024-05-20 | $147.65 | $148.64 | $145.27 | $146.77 | $146.77 | 13,945,084 |
| 2024-05-17 | $144.76 | $149.42 | $143.19 | $146.19 | $146.19 | 16,060,782 |
| 2024-05-16 | $141.75 | $144.00 | $140.84 | $143.38 | $143.38 | 9,861,848 |
| 2024-05-15 | $140.68 | $141.49 | $137.73 | $141.30 | $141.30 | 4,941,476 |
| 2024-05-14 | $138.51 | $139.11 | $136.80 | $138.69 | $138.69 | 6,573,950 |
| 2024-05-13 | $139.41 | $143.00 | $137.77 | $140.52 | $140.52 | 9,728,294 |
| 2024-05-10 | $138.81 | $140.25 | $136.15 | $136.27 | $136.27 | 4,231,146 |
| 2024-05-09 | $140.90 | $141.46 | $136.14 | $136.38 | $136.38 | 5,784,090 |
| 2024-05-08 | $136.18 | $140.27 | $135.99 | $139.16 | $139.16 | 5,431,675 |
| 2024-05-07 | $136.12 | $138.92 | $135.40 | $137.65 | $137.65 | 5,092,308 |
| 2024-05-06 | $141.65 | $142.32 | $137.00 | $138.64 | $138.64 | 7,978,202 |
| 2024-05-03 | $137.54 | $140.21 | $136.56 | $140.18 | $140.18 | 11,575,696 |
| 2024-05-02 | $128.97 | $139.75 | $128.70 | $137.54 | $137.54 | 21,585,698 |
| 2024-05-01 | $125.09 | $126.75 | $122.56 | $124.49 | $124.49 | 4,560,511 |
| 2024-04-30 | $127.44 | $127.48 | $124.53 | $125.18 | $125.18 | 7,345,805 |
| 2024-04-29 | $128.53 | $129.79 | $125.33 | $126.82 | $126.82 | 7,217,614 |
| 2024-04-26 | $129.36 | $130.02 | $124.86 | $129.31 | $129.31 | 11,547,606 |
| 2024-04-25 | $124.90 | $126.18 | $124.06 | $125.79 | $125.79 | 7,765,015 |
| 2024-04-24 | $128.34 | $130.29 | $126.07 | $127.55 | $127.55 | 7,222,945 |
| 2024-04-23 | $125.38 | $129.62 | $125.03 | $128.02 | $128.02 | 15,521,456 |
| 2024-04-22 | $114.05 | $124.42 | $113.36 | $124.14 | $124.14 | 15,018,171 |
| 2024-04-19 | $112.99 | $113.57 | $110.65 | $113.49 | $113.49 | 9,408,029 |
| 2024-04-18 | $114.00 | $116.15 | $113.66 | $113.70 | $113.70 | 5,136,353 |
| 2024-04-17 | $114.07 | $114.89 | $112.60 | $113.43 | $113.43 | 4,628,749 |
| 2024-04-16 | $112.62 | $115.45 | $111.86 | $113.52 | $113.52 | 5,151,483 |
| 2024-04-15 | $116.88 | $116.88 | $113.21 | $114.29 | $114.29 | 6,896,806 |
| 2024-04-12 | $119.30 | $119.38 | $115.27 | $115.50 | $115.50 | 7,687,654 |
| 2024-04-11 | $120.54 | $121.68 | $118.85 | $121.13 | $121.13 | 4,386,188 |
| 2024-04-10 | $122.00 | $122.67 | $118.26 | $119.70 | $119.70 | 5,325,726 |
| 2024-04-09 | $118.00 | $121.14 | $118.00 | $121.10 | $121.10 | 5,092,134 |
| 2024-04-08 | $114.72 | $117.81 | $113.84 | $117.62 | $117.62 | 4,503,736 |
| 2024-04-05 | $117.90 | $118.13 | $116.17 | $117.87 | $117.87 | 5,952,313 |
| 2024-04-04 | $120.10 | $120.73 | $117.40 | $117.47 | $117.47 | 4,100,158 |
| 2024-04-03 | $117.51 | $119.89 | $117.06 | $119.52 | $119.52 | 3,656,113 |
| 2024-04-02 | $119.13 | $119.17 | $116.57 | $118.24 | $118.24 | 4,776,596 |
| 2024-04-01 | $117.90 | $121.36 | $117.23 | $119.16 | $119.16 | 6,139,617 |
| 2024-03-28 | $115.44 | $118.00 | $114.80 | $116.25 | $116.25 | 6,942,399 |
| 2024-03-27 | $116.21 | $118.23 | $115.43 | $116.66 | $116.66 | 8,372,604 |
| 2024-03-26 | $115.71 | $120.19 | $113.84 | $120.10 | $120.10 | 9,556,030 |
| 2024-03-25 | $123.50 | $124.06 | $118.53 | $119.87 | $119.87 | 12,844,856 |
| 2024-03-22 | $122.00 | $127.57 | $120.25 | $122.99 | $122.99 | 12,437,134 |
| 2024-03-21 | $129.90 | $131.90 | $121.37 | $122.30 | $122.30 | 19,340,909 |
| 2024-03-20 | $147.09 | $148.30 | $127.64 | $132.17 | $132.17 | 45,245,632 |
| 2024-03-19 | $128.20 | $128.50 | $124.26 | $127.68 | $127.68 | 10,252,963 |
| 2024-03-18 | $126.00 | $130.78 | $126.00 | $128.71 | $128.71 | 10,711,265 |
| 2024-03-15 | $124.73 | $125.40 | $122.38 | $123.74 | $123.74 | 10,541,828 |
| 2024-03-14 | $123.24 | $123.72 | $119.64 | $123.20 | $123.20 | 8,798,305 |
| 2024-03-13 | $122.24 | $127.85 | $121.64 | $122.36 | $122.36 | 11,806,064 |
| 2024-03-12 | $115.09 | $119.10 | $115.00 | $118.16 | $118.16 | 10,535,950 |
| 2024-03-11 | $114.21 | $115.65 | $111.68 | $111.89 | $111.89 | 10,997,617 |
| 2024-03-08 | $115.97 | $116.06 | $108.87 | $110.34 | $110.34 | 15,225,532 |
| 2024-03-07 | $115.79 | $118.09 | $115.09 | $117.14 | $117.14 | 6,558,051 |
| 2024-03-06 | $122.50 | $122.87 | $116.37 | $116.64 | $116.64 | 11,791,442 |
| 2024-03-05 | $122.05 | $122.67 | $119.01 | $121.33 | $121.33 | 5,291,834 |
| 2024-03-04 | $126.85 | $126.90 | $121.13 | $122.12 | $122.12 | 6,386,855 |
| 2024-03-01 | $126.90 | $129.08 | $126.35 | $126.85 | $126.85 | 4,482,616 |
| 2024-02-29 | $126.65 | $128.80 | $124.10 | $124.54 | $124.54 | 4,677,866 |
| 2024-02-28 | $126.50 | $127.86 | $124.83 | $125.01 | $125.01 | 3,994,858 |
| 2024-02-27 | $127.55 | $130.79 | $126.20 | $128.33 | $128.33 | 6,109,335 |
| 2024-02-26 | $123.18 | $126.62 | $121.25 | $126.48 | $126.48 | 8,113,653 |
| 2024-02-23 | $133.10 | $133.90 | $124.18 | $127.69 | $127.69 | 10,267,162 |
| 2024-02-22 | $131.93 | $133.16 | $130.66 | $131.63 | $131.63 | 4,591,176 |
| 2024-02-21 | $132.89 | $135.07 | $129.00 | $129.76 | $129.76 | 6,377,784 |
| 2024-02-20 | $135.00 | $135.00 | $129.12 | $131.30 | $131.30 | 7,554,534 |
| 2024-02-16 | $138.20 | $139.06 | $135.24 | $135.26 | $135.26 | 6,121,923 |
| 2024-02-15 | $133.00 | $135.53 | $133.00 | $135.32 | $135.32 | 5,396,393 |
| 2024-02-14 | $130.74 | $132.44 | $130.74 | $132.01 | $132.01 | 4,128,643 |
| 2024-02-13 | $129.63 | $131.70 | $128.15 | $129.04 | $129.04 | 5,210,593 |
| 2024-02-12 | $129.09 | $133.94 | $128.68 | $131.57 | $131.57 | 7,764,572 |
| 2024-02-09 | $127.50 | $127.86 | $125.48 | $127.48 | $127.48 | 3,110,994 |
| 2024-02-08 | $128.99 | $129.08 | $126.51 | $126.66 | $126.66 | 3,693,576 |
| 2024-02-07 | $124.07 | $129.94 | $122.39 | $128.78 | $128.78 | 8,481,797 |
| 2024-02-06 | $126.10 | $126.67 | $123.39 | $125.78 | $125.78 | 9,763,736 |
| 2024-02-05 | $121.80 | $122.20 | $120.20 | $121.14 | $121.14 | 11,136,895 |
| 2024-02-02 | $122.63 | $125.12 | $122.25 | $124.59 | $124.59 | 7,930,621 |
| 2024-02-01 | $127.22 | $129.16 | $126.00 | $126.59 | $126.59 | 5,279,009 |
| 2024-01-31 | $124.22 | $129.67 | $123.54 | $126.87 | $126.87 | 8,612,345 |
| 2024-01-30 | $125.05 | $128.46 | $124.43 | $125.28 | $125.28 | 16,422,966 |
| 2024-01-29 | $137.08 | $137.11 | $128.39 | $130.15 | $130.15 | 25,851,204 |
| 2024-01-26 | $141.60 | $143.72 | $140.58 | $141.77 | $141.77 | 4,554,001 |
| 2024-01-25 | $145.78 | $145.91 | $143.55 | $144.43 | $144.43 | 4,149,379 |
| 2024-01-24 | $145.04 | $147.34 | $142.66 | $144.50 | $144.50 | 8,261,917 |
| 2024-01-23 | $145.00 | $145.33 | $139.53 | $140.90 | $140.90 | 7,921,483 |
| 2024-01-22 | $138.75 | $142.59 | $138.55 | $141.37 | $141.37 | 7,695,691 |
| 2024-01-19 | $140.64 | $144.33 | $140.45 | $143.64 | $143.64 | 7,740,875 |
| 2024-01-18 | $144.25 | $145.34 | $140.50 | $142.06 | $142.06 | 5,560,804 |
| 2024-01-17 | $137.33 | $142.24 | $136.00 | $142.15 | $142.15 | 9,732,479 |
| 2024-01-16 | $145.78 | $146.35 | $142.37 | $143.16 | $143.16 | 9,102,036 |
| 2024-01-12 | $150.83 | $152.65 | $148.38 | $148.63 | $148.63 | 5,139,684 |
| 2024-01-11 | $151.90 | $152.99 | $149.83 | $151.33 | $151.33 | 6,262,579 |
| 2024-01-10 | $150.00 | $151.57 | $148.66 | $149.19 | $149.19 | 4,696,965 |
| 2024-01-09 | $144.99 | $151.58 | $144.92 | $150.48 | $150.48 | 6,598,972 |
| 2024-01-08 | $144.01 | $147.98 | $143.28 | $147.55 | $147.55 | 6,195,454 |
| 2024-01-05 | $147.28 | $148.94 | $145.81 | $146.53 | $146.53 | 3,960,953 |
| 2024-01-04 | $148.41 | $150.19 | $147.47 | $147.74 | $147.74 | 4,435,908 |
| 2024-01-03 | $143.78 | $150.37 | $143.62 | $148.95 | $148.95 | 7,504,106 |
| 2024-01-02 | $143.88 | $145.69 | $141.90 | $145.64 | $145.64 | 8,211,889 |
| 2023-12-29 | $145.20 | $147.15 | $144.60 | $146.31 | $146.31 | 3,687,084 |
| 2023-12-28 | $146.00 | $147.66 | $144.66 | $145.35 | $145.35 | 3,919,440 |
| 2023-12-27 | $146.09 | $146.51 | $142.52 | $144.45 | $144.45 | 4,445,014 |
| 2023-12-26 | $146.78 | $146.82 | $144.42 | $145.22 | $145.22 | 3,299,150 |
| 2023-12-22 | $140.99 | $144.80 | $139.68 | $144.48 | $144.48 | 7,568,003 |
| 2023-12-21 | $147.41 | $148.37 | $144.55 | $146.72 | $146.72 | 5,523,592 |
| 2023-12-20 | $147.76 | $148.95 | $146.41 | $146.43 | $146.43 | 5,770,692 |
| 2023-12-19 | $148.00 | $150.66 | $147.15 | $150.09 | $150.09 | 6,054,100 |
| 2023-12-18 | $147.25 | $149.01 | $146.19 | $148.41 | $148.41 | 4,944,088 |
| 2023-12-15 | $147.27 | $149.63 | $146.22 | $148.35 | $148.35 | 9,574,750 |
| 2023-12-14 | $146.21 | $149.18 | $146.10 | $146.41 | $146.41 | 9,517,174 |
| 2023-12-13 | $145.69 | $147.60 | $145.27 | $146.41 | $146.41 | 8,066,382 |
| 2023-12-12 | $143.20 | $147.24 | $142.46 | $147.18 | $147.18 | 8,315,936 |
| 2023-12-11 | $138.73 | $143.88 | $137.31 | $143.01 | $143.01 | 9,247,852 |
| 2023-12-08 | $138.50 | $139.26 | $136.22 | $138.96 | $138.96 | 11,905,761 |
| 2023-12-07 | $141.99 | $142.55 | $139.06 | $140.29 | $140.29 | 6,884,429 |
| 2023-12-06 | $143.87 | $145.43 | $141.69 | $141.99 | $141.99 | 6,011,356 |
| 2023-12-05 | $138.66 | $143.53 | $138.12 | $143.46 | $143.46 | 7,183,704 |
| 2023-12-04 | $141.35 | $143.39 | $139.95 | $142.83 | $142.83 | 9,532,710 |
| 2023-12-01 | $143.32 | $146.30 | $142.44 | $145.27 | $145.27 | 11,562,802 |
| 2023-11-30 | $142.44 | $147.65 | $139.81 | $147.44 | $147.44 | 13,142,309 |
| 2023-11-29 | $138.72 | $144.87 | $138.64 | $141.73 | $141.73 | 14,315,838 |
| 2023-11-28 | $135.25 | $139.93 | $133.10 | $139.00 | $139.00 | 29,597,082 |
| 2023-11-27 | $118.70 | $118.88 | $115.83 | $117.72 | $117.72 | 16,882,477 |
| 2023-11-24 | $117.90 | $120.31 | $117.22 | $118.70 | $118.70 | 5,327,181 |
| 2023-11-22 | $118.64 | $119.01 | $116.01 | $117.44 | $117.44 | 5,516,146 |
| 2023-11-21 | $116.61 | $119.03 | $115.40 | $117.34 | $117.34 | 5,435,732 |
| 2023-11-20 | $115.99 | $120.26 | $115.65 | $118.78 | $118.78 | 11,230,348 |
| 2023-11-17 | $112.83 | $115.21 | $112.65 | $115.15 | $115.15 | 6,479,732 |
| 2023-11-16 | $110.81 | $113.96 | $109.00 | $113.05 | $113.05 | 5,822,399 |
| 2023-11-15 | $115.06 | $117.05 | $113.57 | $114.42 | $114.42 | 8,663,121 |
| 2023-11-14 | $109.84 | $111.47 | $107.05 | $111.00 | $111.00 | 6,419,717 |
| 2023-11-13 | $110.94 | $111.26 | $107.33 | $109.23 | $109.23 | 4,139,840 |
| 2023-11-10 | $108.18 | $109.49 | $107.08 | $109.04 | $109.04 | 3,128,564 |
| 2023-11-09 | $110.56 | $110.88 | $107.61 | $108.33 | $108.33 | 3,866,250 |
| 2023-11-08 | $107.73 | $110.60 | $107.21 | $109.65 | $109.65 | 4,103,848 |
| 2023-11-07 | $106.60 | $110.33 | $104.82 | $109.37 | $109.37 | 5,660,973 |
| 2023-11-06 | $108.10 | $109.46 | $106.33 | $107.13 | $107.13 | 5,803,913 |
| 2023-11-03 | $103.50 | $108.26 | $103.00 | $106.42 | $106.42 | 7,646,892 |
| 2023-11-02 | $103.77 | $103.77 | $98.08 | $101.31 | $101.31 | 8,313,446 |
| 2023-11-01 | $101.09 | $103.08 | $100.92 | $102.93 | $102.93 | 6,902,018 |
| 2023-10-31 | $103.12 | $104.49 | $97.94 | $101.42 | $101.42 | 13,548,688 |
| 2023-10-30 | $109.60 | $109.64 | $104.00 | $104.26 | $104.26 | 6,768,090 |
| 2023-10-27 | $110.60 | $112.77 | $107.67 | $108.28 | $108.28 | 7,148,455 |
| 2023-10-26 | $108.44 | $109.99 | $107.15 | $107.58 | $107.58 | 5,371,469 |
| 2023-10-25 | $106.84 | $110.58 | $106.10 | $107.49 | $107.49 | 7,159,118 |
| 2023-10-24 | $106.65 | $111.09 | $106.59 | $108.34 | $108.34 | 10,939,455 |
| 2023-10-23 | $101.94 | $105.14 | $101.61 | $104.19 | $104.19 | 7,374,307 |
| 2023-10-20 | $103.50 | $103.95 | $102.26 | $102.78 | $102.78 | 5,789,438 |
| 2023-10-19 | $103.50 | $105.36 | $102.42 | $104.07 | $104.07 | 7,170,728 |
| 2023-10-18 | $104.00 | $106.36 | $104.00 | $105.33 | $105.33 | 5,543,444 |
| 2023-10-17 | $103.95 | $106.13 | $103.18 | $104.85 | $104.85 | 6,531,321 |
| 2023-10-16 | $105.91 | $107.46 | $103.91 | $105.32 | $105.32 | 5,296,712 |
| 2023-10-13 | $104.94 | $107.67 | $104.88 | $106.10 | $106.10 | 4,930,991 |
| 2023-10-12 | $110.70 | $110.96 | $105.52 | $106.90 | $106.90 | 8,316,410 |
| 2023-10-11 | $109.75 | $111.68 | $109.03 | $110.07 | $110.07 | 7,442,503 |
| 2023-10-10 | $107.42 | $110.35 | $107.01 | $109.55 | $109.55 | 9,344,947 |
| 2023-10-09 | $106.41 | $109.04 | $105.85 | $106.96 | $106.96 | 8,856,057 |
| 2023-10-06 | $99.21 | $107.59 | $99.00 | $105.64 | $105.64 | 19,077,888 |
| 2023-10-05 | $97.75 | $98.58 | $96.45 | $98.36 | $98.36 | 4,160,542 |
| 2023-10-04 | $97.75 | $98.44 | $97.01 | $98.16 | $98.16 | 4,598,074 |
| 2023-10-03 | $97.60 | $100.26 | $97.37 | $97.90 | $97.90 | 6,705,004 |
| 2023-10-02 | $98.16 | $99.74 | $97.90 | $99.67 | $99.67 | 5,524,691 |
| 2023-09-29 | $98.09 | $99.55 | $97.60 | $98.07 | $98.07 | 7,433,087 |
| 2023-09-28 | $93.89 | $95.98 | $93.88 | $95.61 | $95.61 | 6,199,397 |
| 2023-09-27 | $94.25 | $95.78 | $93.50 | $95.00 | $95.00 | 4,441,993 |
| 2023-09-26 | $96.02 | $96.09 | $93.83 | $93.93 | $93.93 | 8,564,912 |
| 2023-09-25 | $92.89 | $96.76 | $92.61 | $96.69 | $96.69 | 4,935,717 |
| 2023-09-22 | $95.72 | $96.38 | $94.44 | $95.93 | $95.93 | 8,979,064 |
| 2023-09-21 | $91.94 | $93.66 | $91.21 | $92.17 | $92.17 | 8,477,196 |
| 2023-09-20 | $97.19 | $97.64 | $94.30 | $94.48 | $94.48 | 7,978,949 |
| 2023-09-19 | $98.62 | $99.75 | $97.50 | $98.35 | $98.35 | 4,463,876 |
| 2023-09-18 | $98.93 | $100.35 | $98.39 | $99.81 | $99.81 | 6,454,292 |
| 2023-09-15 | $98.34 | $100.00 | $96.95 | $99.46 | $99.46 | 19,032,326 |
| 2023-09-14 | $99.18 | $100.00 | $98.24 | $99.07 | $99.07 | 6,041,400 |
| 2023-09-13 | $97.97 | $100.40 | $97.83 | $98.26 | $98.26 | 7,626,582 |
| 2023-09-12 | $96.01 | $100.01 | $95.78 | $98.88 | $98.88 | 7,306,081 |
| 2023-09-11 | $97.50 | $98.46 | $95.74 | $97.40 | $97.40 | 9,118,361 |
| 2023-09-08 | $95.74 | $96.83 | $93.73 | $95.34 | $95.34 | 9,872,829 |
| 2023-09-07 | $97.18 | $98.00 | $92.79 | $96.61 | $96.61 | 21,927,914 |
| 2023-09-06 | $100.00 | $103.56 | $99.18 | $101.59 | $101.59 | 6,806,588 |
| 2023-09-05 | $99.33 | $102.00 | $97.16 | $101.06 | $101.06 | 9,343,119 |
| 2023-09-01 | $100.00 | $103.60 | $99.21 | $103.29 | $103.29 | 13,003,592 |
| 2023-08-31 | $98.00 | $100.71 | $97.73 | $98.97 | $98.97 | 23,549,811 |
| 2023-08-30 | $94.59 | $98.43 | $92.92 | $98.14 | $98.14 | 21,821,464 |
| 2023-08-29 | $90.28 | $96.44 | $89.50 | $93.22 | $93.22 | 35,231,697 |
| 2023-08-28 | $81.50 | $81.63 | $79.00 | $80.76 | $80.76 | 13,661,767 |
| 2023-08-25 | $77.98 | $80.28 | $77.53 | $79.91 | $79.91 | 8,442,620 |
| 2023-08-24 | $79.28 | $81.15 | $78.20 | $78.27 | $78.27 | 8,411,416 |
| 2023-08-23 | $78.16 | $79.77 | $77.54 | $77.92 | $77.92 | 10,989,165 |
| 2023-08-22 | $79.32 | $79.89 | $76.82 | $77.49 | $77.49 | 6,334,004 |
| 2023-08-21 | $76.58 | $78.25 | $75.44 | $78.06 | $78.06 | 9,500,601 |
| 2023-08-18 | $77.15 | $77.46 | $75.77 | $76.98 | $76.98 | 7,113,491 |
| 2023-08-17 | $81.90 | $82.19 | $79.58 | $79.66 | $79.66 | 5,859,834 |
| 2023-08-16 | $77.88 | $80.30 | $77.31 | $79.02 | $79.02 | 6,279,259 |
| 2023-08-15 | $80.70 | $80.70 | $77.58 | $78.84 | $78.84 | 6,746,635 |
| 2023-08-14 | $81.17 | $81.77 | $79.36 | $81.45 | $81.45 | 5,868,208 |
| 2023-08-11 | $81.70 | $82.37 | $80.47 | $81.55 | $81.55 | 7,772,266 |
| 2023-08-10 | $86.60 | $88.22 | $83.81 | $84.72 | $84.72 | 9,331,261 |
| 2023-08-09 | $85.11 | $85.35 | $83.02 | $83.48 | $83.48 | 5,352,901 |
| 2023-08-08 | $82.48 | $83.92 | $81.90 | $83.72 | $83.72 | 6,618,375 |
| 2023-08-07 | $87.52 | $87.62 | $83.94 | $85.60 | $85.60 | 8,311,935 |
| 2023-08-04 | $89.04 | $90.75 | $87.41 | $87.52 | $87.52 | 6,712,135 |
| 2023-08-03 | $86.34 | $89.75 | $86.27 | $88.81 | $88.81 | 10,706,422 |
| 2023-08-02 | $87.57 | $88.05 | $83.11 | $84.01 | $84.01 | 11,861,293 |
| 2023-08-01 | $87.96 | $92.79 | $87.61 | $90.09 | $90.09 | 9,127,949 |
| 2023-07-31 | $89.12 | $90.93 | $87.27 | $89.82 | $89.82 | 8,443,458 |
| 2023-07-28 | $88.09 | $89.49 | $87.66 | $89.35 | $89.35 | 11,685,021 |
| 2023-07-27 | $85.18 | $86.48 | $82.53 | $84.53 | $84.53 | 8,742,617 |
| 2023-07-26 | $82.26 | $85.53 | $82.26 | $84.11 | $84.11 | 8,669,333 |
| 2023-07-25 | $82.00 | $83.55 | $81.22 | $82.99 | $82.99 | 16,282,110 |
| 2023-07-24 | $75.40 | $80.51 | $74.61 | $78.85 | $78.85 | 10,394,285 |
| 2023-07-21 | $76.36 | $77.29 | $75.44 | $75.97 | $75.97 | 11,308,933 |
| 2023-07-20 | $74.92 | $76.69 | $74.48 | $74.88 | $74.88 | 7,146,488 |
| 2023-07-19 | $78.07 | $79.67 | $75.23 | $75.23 | $75.23 | 11,245,415 |
| 2023-07-18 | $76.93 | $77.77 | $74.63 | $75.67 | $75.67 | 8,797,580 |
| 2023-07-17 | $77.10 | $79.20 | $75.51 | $79.10 | $79.10 | 11,801,153 |
| 2023-07-14 | $79.89 | $79.89 | $77.47 | $79.49 | $79.49 | 11,551,599 |
| 2023-07-13 | $78.12 | $81.51 | $76.19 | $80.93 | $80.93 | 19,254,443 |
| 2023-07-12 | $74.65 | $75.73 | $72.64 | $75.34 | $75.34 | 14,634,553 |
| 2023-07-11 | $71.50 | $72.80 | $70.14 | $71.04 | $71.04 | 6,466,930 |
| 2023-07-10 | $70.00 | $71.17 | $69.06 | $70.14 | $70.14 | 5,254,304 |
| 2023-07-07 | $68.70 | $70.69 | $68.01 | $70.00 | $70.00 | 8,241,741 |
| 2023-07-06 | $70.20 | $70.75 | $67.55 | $67.69 | $67.69 | 8,160,303 |
| 2023-07-05 | $70.89 | $71.99 | $69.90 | $71.84 | $71.84 | 4,537,076 |
| 2023-07-03 | $71.77 | $73.04 | $71.21 | $71.29 | $71.29 | 5,299,136 |
| 2023-06-30 | $69.19 | $70.19 | $68.06 | $69.14 | $69.14 | 4,796,939 |
| 2023-06-29 | $68.23 | $68.93 | $66.40 | $68.90 | $68.90 | 7,079,602 |
| 2023-06-28 | $71.00 | $71.14 | $69.21 | $70.21 | $70.21 | 5,468,050 |
| 2023-06-27 | $71.50 | $73.47 | $71.43 | $71.68 | $71.68 | 6,625,476 |
| 2023-06-26 | $70.24 | $71.13 | $69.20 | $69.58 | $69.58 | 5,796,950 |
| 2023-06-23 | $71.32 | $71.33 | $68.58 | $69.80 | $69.80 | 9,168,857 |
| 2023-06-22 | $72.68 | $74.24 | $71.41 | $72.89 | $72.89 | 5,248,766 |
| 2023-06-21 | $73.00 | $75.78 | $72.73 | $73.03 | $73.03 | 9,013,747 |
| 2023-06-20 | $75.57 | $76.01 | $73.40 | $74.32 | $74.32 | 14,028,024 |
| 2023-06-16 | $81.72 | $82.48 | $77.11 | $79.87 | $79.87 | 12,516,749 |
| 2023-06-15 | $81.73 | $83.40 | $80.31 | $80.82 | $80.82 | 11,335,321 |
| 2023-06-14 | $77.46 | $79.08 | $76.13 | $78.67 | $78.67 | 9,375,011 |
| 2023-06-13 | $78.69 | $80.02 | $77.05 | $77.46 | $77.46 | 8,279,116 |
| 2023-06-12 | $76.00 | $77.69 | $75.24 | $76.09 | $76.09 | 5,756,760 |
| 2023-06-09 | $75.78 | $77.99 | $74.89 | $76.10 | $76.10 | 13,375,240 |
| 2023-06-08 | $72.94 | $77.21 | $72.88 | $74.93 | $74.93 | 11,429,415 |
| 2023-06-07 | $71.68 | $73.92 | $70.95 | $72.50 | $72.50 | 9,310,804 |
| 2023-06-06 | $67.78 | $73.16 | $67.46 | $72.81 | $72.81 | 12,248,399 |
| 2023-06-05 | $69.12 | $69.17 | $66.63 | $68.06 | $68.06 | 7,366,605 |
| 2023-06-02 | $71.29 | $72.00 | $69.37 | $69.54 | $69.54 | 11,489,717 |
| 2023-06-01 | $63.86 | $70.74 | $63.84 | $69.09 | $69.09 | 15,160,714 |
| 2023-05-31 | $65.80 | $65.82 | $62.53 | $65.32 | $65.32 | 14,490,999 |
| 2023-05-30 | $71.45 | $72.27 | $66.76 | $67.63 | $67.63 | 21,534,514 |
| 2023-05-26 | $68.52 | $71.50 | $66.72 | $71.42 | $71.42 | 26,329,842 |
| 2023-05-25 | $61.03 | $61.92 | $59.98 | $60.02 | $60.02 | 11,727,372 |
| 2023-05-24 | $61.95 | $63.35 | $60.00 | $60.94 | $60.94 | 9,350,099 |
| 2023-05-23 | $61.50 | $63.25 | $60.89 | $61.93 | $61.93 | 6,895,712 |
| 2023-05-22 | $61.93 | $64.19 | $61.93 | $63.04 | $63.04 | 11,939,751 |
| 2023-05-19 | $61.02 | $61.60 | $60.01 | $60.53 | $60.53 | 6,532,221 |
| 2023-05-18 | $66.16 | $66.25 | $61.12 | $61.60 | $61.60 | 13,245,328 |
| 2023-05-17 | $64.66 | $66.74 | $63.80 | $66.45 | $66.45 | 5,803,715 |
| 2023-05-16 | $64.74 | $66.72 | $64.44 | $66.01 | $66.01 | 5,115,645 |
| 2023-05-15 | $65.20 | $66.54 | $63.64 | $66.07 | $66.07 | 9,861,081 |
| 2023-05-12 | $63.84 | $64.30 | $62.80 | $63.32 | $63.32 | 6,333,064 |
| 2023-05-11 | $61.04 | $65.70 | $60.52 | $65.17 | $65.17 | 12,371,844 |
| 2023-05-10 | $60.46 | $61.74 | $59.67 | $60.88 | $60.88 | 7,444,610 |
| 2023-05-09 | $59.80 | $61.53 | $59.70 | $61.41 | $61.41 | 9,463,005 |
| 2023-05-08 | $62.87 | $62.89 | $61.09 | $61.96 | $61.96 | 7,922,668 |
| 2023-05-05 | $64.04 | $64.23 | $63.01 | $63.06 | $63.06 | 6,438,628 |
| 2023-05-04 | $63.92 | $65.52 | $63.48 | $64.14 | $64.14 | 7,103,856 |
| 2023-05-03 | $64.21 | $64.74 | $62.75 | $63.52 | $63.52 | 4,695,407 |
| 2023-05-02 | $67.40 | $67.72 | $63.56 | $64.19 | $64.19 | 9,149,043 |
| 2023-05-01 | $67.69 | $69.46 | $67.68 | $68.59 | $68.59 | 3,031,185 |
| 2023-04-28 | $65.40 | $68.81 | $65.40 | $68.15 | $68.15 | 6,107,701 |
| 2023-04-27 | $66.10 | $66.68 | $64.58 | $66.12 | $66.12 | 5,423,056 |
| 2023-04-26 | $66.29 | $66.84 | $64.62 | $65.15 | $65.15 | 6,756,671 |
| 2023-04-25 | $64.45 | $65.23 | $63.58 | $64.58 | $64.58 | 10,297,728 |
| 2023-04-24 | $68.76 | $68.76 | $65.33 | $66.75 | $66.75 | 9,421,684 |
| 2023-04-21 | $68.70 | $69.24 | $67.86 | $69.23 | $69.23 | 6,561,198 |
| 2023-04-20 | $69.74 | $70.20 | $68.89 | $69.69 | $69.69 | 7,397,348 |
| 2023-04-19 | $68.60 | $70.17 | $68.50 | $70.09 | $70.09 | 4,297,043 |
| 2023-04-18 | $69.76 | $71.98 | $69.75 | $70.26 | $70.26 | 6,080,211 |
| 2023-04-17 | $69.34 | $69.52 | $68.08 | $68.95 | $68.95 | 6,562,450 |
| 2023-04-14 | $68.50 | $68.85 | $67.45 | $67.68 | $67.68 | 5,133,879 |
| 2023-04-13 | $68.03 | $69.53 | $67.83 | $68.53 | $68.53 | 7,701,803 |
| 2023-04-12 | $69.16 | $69.69 | $66.74 | $67.02 | $67.02 | 14,856,090 |
| 2023-04-11 | $72.05 | $72.44 | $70.62 | $70.71 | $70.71 | 7,293,532 |
| 2023-04-10 | $71.00 | $72.00 | $70.18 | $71.31 | $71.31 | 5,138,253 |
| 2023-04-06 | $72.50 | $72.60 | $71.16 | $72.03 | $72.03 | 5,117,401 |
| 2023-04-05 | $73.14 | $73.14 | $71.62 | $72.32 | $72.32 | 5,253,590 |
| 2023-04-04 | $74.90 | $74.90 | $72.79 | $73.20 | $73.20 | 5,009,858 |
| 2023-04-03 | $74.07 | $74.89 | $72.20 | $74.84 | $74.84 | 7,283,760 |
| 2023-03-31 | $75.02 | $76.09 | $73.46 | $75.90 | $75.90 | 10,517,768 |
| 2023-03-30 | $74.44 | $78.58 | $73.45 | $76.44 | $76.44 | 15,042,629 |
| 2023-03-29 | $72.11 | $73.12 | $71.22 | $72.86 | $72.86 | 9,987,019 |
| 2023-03-28 | $72.87 | $73.56 | $70.13 | $72.84 | $72.84 | 15,725,362 |
| 2023-03-27 | $72.25 | $72.80 | $70.50 | $71.68 | $71.68 | 11,434,907 |
| 2023-03-24 | $75.24 | $77.51 | $72.60 | $73.96 | $73.96 | 13,115,641 |
| 2023-03-23 | $78.52 | $80.84 | $76.22 | $77.45 | $77.45 | 12,987,328 |
| 2023-03-22 | $80.70 | $80.92 | $75.06 | $75.58 | $75.58 | 14,075,343 |
| 2023-03-21 | $80.70 | $81.70 | $77.85 | $78.93 | $78.93 | 15,253,058 |
| 2023-03-20 | $79.93 | $82.84 | $75.01 | $78.91 | $78.91 | 36,418,981 |
| 2023-03-17 | $94.80 | $95.14 | $89.98 | $91.94 | $91.94 | 18,471,150 |
| 2023-03-16 | $90.23 | $95.31 | $89.72 | $94.52 | $94.52 | 8,807,261 |
| 2023-03-15 | $91.17 | $94.17 | $90.19 | $91.21 | $91.21 | 9,654,742 |
| 2023-03-14 | $92.07 | $92.80 | $89.85 | $92.73 | $92.73 | 8,426,811 |
| 2023-03-13 | $84.73 | $91.82 | $84.73 | $91.17 | $91.17 | 11,676,711 |
| 2023-03-10 | $85.19 | $86.97 | $83.62 | $85.73 | $85.73 | 6,992,193 |
| 2023-03-09 | $90.07 | $90.33 | $85.55 | $85.65 | $85.65 | 12,188,981 |
| 2023-03-08 | $92.00 | $93.66 | $91.86 | $93.03 | $93.03 | 4,228,943 |
| 2023-03-07 | $93.78 | $94.67 | $92.84 | $93.67 | $93.67 | 6,038,297 |
| 2023-03-06 | $94.62 | $96.49 | $92.94 | $93.78 | $93.78 | 9,379,142 |
| 2023-03-03 | $94.92 | $97.63 | $94.69 | $95.69 | $95.69 | 8,195,657 |
| 2023-03-02 | $90.67 | $95.86 | $89.96 | $95.76 | $95.76 | 12,359,899 |
| 2023-03-01 | $92.65 | $93.57 | $90.63 | $91.04 | $91.04 | 9,006,135 |
| 2023-02-28 | $85.99 | $90.08 | $85.83 | $87.73 | $87.73 | 9,992,821 |
| 2023-02-27 | $85.75 | $86.67 | $84.56 | $86.00 | $86.00 | 8,841,198 |
| 2023-02-24 | $83.43 | $86.00 | $83.03 | $83.72 | $83.72 | 7,536,568 |
| 2023-02-23 | $86.58 | $88.53 | $85.44 | $86.11 | $86.11 | 10,810,406 |
| 2023-02-22 | $85.25 | $85.52 | $81.82 | $83.42 | $83.42 | 9,871,175 |
| 2023-02-21 | $86.22 | $87.68 | $83.56 | $84.51 | $84.51 | 20,893,115 |
| 2023-02-17 | $95.04 | $95.18 | $92.24 | $93.42 | $93.42 | 7,498,320 |
| 2023-02-16 | $94.22 | $98.17 | $93.93 | $96.79 | $96.79 | 6,798,994 |
| 2023-02-15 | $93.78 | $94.71 | $92.30 | $94.46 | $94.46 | 6,749,627 |
| 2023-02-14 | $93.98 | $96.07 | $93.00 | $95.89 | $95.89 | 6,164,571 |
| 2023-02-13 | $94.99 | $97.63 | $91.90 | $96.10 | $96.10 | 9,898,894 |
| 2023-02-10 | $91.01 | $92.68 | $90.30 | $92.45 | $92.45 | 4,664,983 |
| 2023-02-09 | $96.00 | $96.39 | $93.71 | $93.88 | $93.88 | 6,577,768 |
| 2023-02-08 | $93.48 | $93.79 | $91.10 | $92.43 | $92.43 | 5,400,667 |
| 2023-02-07 | $95.90 | $96.89 | $92.82 | $94.45 | $94.45 | 9,454,433 |
| 2023-02-06 | $92.12 | $94.27 | $90.04 | $93.81 | $93.81 | 8,786,907 |
| 2023-02-03 | $98.46 | $99.47 | $95.36 | $95.65 | $95.65 | 5,591,792 |
| 2023-02-02 | $102.80 | $102.92 | $97.09 | $99.61 | $99.61 | 8,784,531 |
| 2023-02-01 | $102.31 | $104.95 | $101.10 | $102.98 | $102.98 | 8,891,381 |
| 2023-01-31 | $95.86 | $101.20 | $95.78 | $97.98 | $97.98 | 7,126,516 |
| 2023-01-30 | $99.61 | $99.67 | $95.81 | $97.15 | $97.15 | 10,548,096 |
| 2023-01-27 | $104.70 | $106.38 | $102.90 | $104.68 | $104.68 | 5,902,754 |
| 2023-01-26 | $98.86 | $104.92 | $98.37 | $104.66 | $104.66 | 11,624,229 |
| 2023-01-25 | $95.55 | $97.29 | $94.25 | $96.49 | $96.49 | 3,405,553 |
| 2023-01-24 | $93.92 | $96.44 | $93.87 | $96.31 | $96.31 | 3,317,493 |
| 2023-01-23 | $93.50 | $96.91 | $93.50 | $95.30 | $95.30 | 4,881,850 |
| 2023-01-20 | $92.01 | $93.45 | $91.12 | $92.84 | $92.84 | 5,371,020 |
| 2023-01-19 | $91.85 | $92.96 | $90.22 | $90.22 | $90.22 | 5,944,459 |
| 2023-01-18 | $96.11 | $97.58 | $89.36 | $89.55 | $89.55 | 10,715,134 |
| 2023-01-17 | $94.51 | $95.26 | $92.76 | $94.85 | $94.85 | 7,233,374 |
| 2023-01-13 | $94.30 | $99.16 | $94.30 | $97.00 | $97.00 | 6,835,459 |
| 2023-01-12 | $92.88 | $94.58 | $91.76 | $93.46 | $93.46 | 5,396,440 |
| 2023-01-11 | $93.78 | $94.47 | $92.51 | $93.02 | $93.02 | 4,763,895 |
| 2023-01-10 | $96.46 | $97.03 | $93.27 | $94.09 | $94.09 | 5,802,279 |
| 2023-01-09 | $99.01 | $99.30 | $95.23 | $95.52 | $95.52 | 9,264,074 |
| 2023-01-06 | $94.22 | $96.49 | $93.11 | $95.96 | $95.96 | 9,022,081 |
| 2023-01-05 | $90.00 | $96.75 | $89.14 | $95.43 | $95.43 | 13,897,462 |
| 2023-01-04 | $89.17 | $92.80 | $88.70 | $91.06 | $91.06 | 13,525,957 |
| 2023-01-03 | $85.51 | $89.49 | $84.23 | $84.53 | $84.53 | 12,106,600 |
| 2022-12-30 | $80.14 | $82.60 | $80.02 | $81.55 | $81.55 | 5,058,376 |
| 2022-12-29 | $81.53 | $83.24 | $80.43 | $82.41 | $82.41 | 6,619,400 |
| 2022-12-28 | $83.85 | $85.19 | $78.82 | $81.42 | $81.42 | 10,652,270 |
| 2022-12-27 | $85.09 | $88.57 | $84.56 | $85.20 | $85.20 | 7,924,635 |
| 2022-12-23 | $84.43 | $85.41 | $83.64 | $84.03 | $84.03 | 3,867,463 |
| 2022-12-22 | $86.98 | $87.85 | $84.55 | $85.49 | $85.49 | 6,384,631 |
| 2022-12-21 | $85.76 | $87.09 | $83.91 | $85.93 | $85.93 | 6,073,492 |
| 2022-12-20 | $84.79 | $87.39 | $84.13 | $85.65 | $85.65 | 7,110,784 |
| 2022-12-19 | $87.17 | $87.49 | $86.20 | $86.95 | $86.95 | 9,061,609 |
| 2022-12-16 | $88.42 | $90.08 | $86.82 | $87.03 | $87.03 | 8,431,791 |
| 2022-12-15 | $92.74 | $92.81 | $86.13 | $87.15 | $87.15 | 9,092,892 |
| 2022-12-14 | $88.75 | $90.68 | $88.11 | $90.01 | $90.01 | 6,806,630 |
| 2022-12-13 | $90.11 | $93.16 | $88.25 | $88.74 | $88.74 | 12,671,718 |
| 2022-12-12 | $87.27 | $88.41 | $85.53 | $86.07 | $86.07 | 9,548,414 |
| 2022-12-09 | $91.63 | $92.03 | $89.07 | $89.71 | $89.71 | 10,133,671 |
| 2022-12-08 | $88.00 | $91.27 | $87.85 | $91.11 | $91.11 | 17,252,385 |
| 2022-12-07 | $83.51 | $86.63 | $83.10 | $85.82 | $85.82 | 12,170,541 |
| 2022-12-06 | $87.30 | $88.01 | $85.53 | $86.91 | $86.91 | 9,945,038 |
| 2022-12-05 | $88.95 | $89.87 | $84.71 | $87.80 | $87.80 | 19,490,494 |
| 2022-12-02 | $82.55 | $88.13 | $82.41 | $86.34 | $86.34 | 15,641,368 |
| 2022-12-01 | $79.24 | $85.11 | $78.90 | $83.74 | $83.74 | 16,655,054 |
| 2022-11-30 | $80.42 | $84.27 | $78.90 | $82.04 | $82.04 | 30,608,562 |
| 2022-11-29 | $77.98 | $80.00 | $76.46 | $78.43 | $78.43 | 21,335,433 |
| 2022-11-28 | $74.78 | $76.36 | $73.55 | $74.05 | $74.05 | 25,403,161 |
| 2022-11-25 | $65.78 | $66.65 | $64.17 | $65.75 | $65.75 | 6,115,886 |
| 2022-11-23 | $68.47 | $68.58 | $65.52 | $66.71 | $66.71 | 7,979,183 |
| 2022-11-22 | $65.18 | $66.89 | $64.80 | $66.76 | $66.76 | 7,696,531 |
| 2022-11-21 | $68.43 | $69.55 | $66.01 | $67.62 | $67.62 | 7,771,024 |
| 2022-11-18 | $71.18 | $71.98 | $68.40 | $70.15 | $70.15 | 8,061,246 |
| 2022-11-17 | $66.41 | $72.63 | $66.15 | $70.55 | $70.55 | 13,932,118 |
| 2022-11-16 | $68.30 | $69.31 | $67.53 | $67.56 | $67.56 | 8,174,324 |
| 2022-11-15 | $69.94 | $72.74 | $69.88 | $70.97 | $70.97 | 15,846,784 |
| 2022-11-14 | $67.59 | $67.95 | $63.00 | $65.39 | $65.39 | 13,099,514 |
| 2022-11-11 | $67.50 | $68.60 | $64.55 | $65.18 | $65.18 | 12,816,791 |
| 2022-11-10 | $62.95 | $64.99 | $62.40 | $64.05 | $64.05 | 12,182,109 |
| 2022-11-09 | $60.40 | $61.36 | $58.83 | $59.16 | $59.16 | 9,125,724 |
| 2022-11-08 | $60.31 | $63.16 | $58.12 | $62.92 | $62.92 | 10,251,241 |
| 2022-11-07 | $63.01 | $64.63 | $61.44 | $61.72 | $61.72 | 16,456,407 |
| 2022-11-04 | $61.79 | $62.90 | $58.41 | $61.89 | $61.89 | 22,519,580 |
| 2022-11-03 | $52.22 | $58.19 | $52.00 | $56.97 | $56.97 | 12,876,356 |
| 2022-11-02 | $54.00 | $55.75 | $53.07 | $53.61 | $53.61 | 10,570,983 |
| 2022-11-01 | $59.63 | $60.23 | $53.88 | $53.89 | $53.89 | 16,138,951 |
| 2022-10-31 | $52.28 | $56.23 | $52.17 | $54.83 | $54.83 | 13,403,335 |
| 2022-10-28 | $49.85 | $53.00 | $49.60 | $52.95 | $52.95 | 13,658,950 |
| 2022-10-27 | $51.85 | $55.85 | $51.31 | $53.11 | $53.11 | 14,764,467 |
| 2022-10-26 | $48.08 | $54.57 | $47.84 | $53.09 | $53.09 | 28,165,496 |
| 2022-10-25 | $46.69 | $49.65 | $45.82 | $47.53 | $47.53 | 25,890,097 |
| 2022-10-24 | $48.15 | $48.30 | $38.80 | $44.46 | $44.46 | 73,111,980 |
| 2022-10-21 | $55.13 | $59.15 | $54.74 | $58.97 | $58.97 | 13,696,271 |
| 2022-10-20 | $55.25 | $59.48 | $55.19 | $55.89 | $55.89 | 8,832,661 |
| 2022-10-19 | $55.27 | $57.49 | $54.15 | $54.49 | $54.49 | 12,204,103 |
| 2022-10-18 | $57.97 | $60.08 | $57.69 | $58.37 | $58.37 | 11,038,829 |
| 2022-10-17 | $54.62 | $58.04 | $54.50 | $55.48 | $55.48 | 9,525,247 |
| 2022-10-14 | $56.20 | $57.01 | $52.74 | $52.92 | $52.92 | 9,275,877 |
| 2022-10-13 | $53.35 | $56.02 | $52.65 | $55.37 | $55.37 | 10,170,633 |
| 2022-10-12 | $56.04 | $57.96 | $54.84 | $55.94 | $55.94 | 6,715,685 |
| 2022-10-11 | $57.09 | $58.16 | $54.95 | $55.71 | $55.71 | 9,842,439 |
| 2022-10-10 | $61.50 | $61.97 | $56.22 | $58.26 | $58.26 | 10,385,600 |
| 2022-10-07 | $63.99 | $64.33 | $62.58 | $63.56 | $63.56 | 4,843,415 |
| 2022-10-06 | $66.27 | $67.50 | $65.14 | $65.26 | $65.26 | 5,248,693 |
| 2022-10-05 | $66.50 | $68.12 | $65.35 | $66.17 | $66.17 | 6,329,845 |
| 2022-10-04 | $64.50 | $67.68 | $63.88 | $66.47 | $66.47 | 8,382,418 |
| 2022-10-03 | $62.41 | $62.95 | $60.76 | $62.65 | $62.65 | 5,375,871 |
| 2022-09-30 | $60.51 | $63.72 | $60.31 | $62.58 | $62.58 | 9,535,063 |
| 2022-09-29 | $61.59 | $62.28 | $59.85 | $60.77 | $60.77 | 6,774,960 |
| 2022-09-28 | $59.02 | $63.25 | $58.79 | $62.98 | $62.98 | 7,375,694 |
| 2022-09-27 | $62.16 | $64.86 | $60.28 | $60.99 | $60.99 | 11,641,382 |
| 2022-09-26 | $61.48 | $61.97 | $59.93 | $60.66 | $60.66 | 8,398,101 |
| 2022-09-23 | $61.57 | $61.92 | $59.52 | $60.05 | $60.05 | 11,034,919 |
| 2022-09-22 | $62.92 | $64.14 | $62.38 | $63.46 | $63.46 | 7,860,209 |
| 2022-09-21 | $64.72 | $65.25 | $62.13 | $62.49 | $62.49 | 8,288,157 |
| 2022-09-20 | $65.08 | $67.99 | $65.01 | $66.10 | $66.10 | 8,204,994 |
| 2022-09-19 | $64.03 | $65.95 | $63.90 | $65.79 | $65.79 | 6,225,649 |
| 2022-09-16 | $66.03 | $66.31 | $63.36 | $65.67 | $65.67 | 13,513,318 |
| 2022-09-15 | $68.48 | $71.32 | $68.12 | $68.44 | $68.44 | 8,600,407 |
| 2022-09-14 | $68.78 | $69.93 | $67.34 | $69.87 | $69.87 | 7,069,617 |
| 2022-09-13 | $69.26 | $70.48 | $67.69 | $67.82 | $67.82 | 8,720,644 |
| 2022-09-12 | $70.14 | $71.62 | $69.41 | $71.56 | $71.56 | 6,832,412 |
| 2022-09-09 | $69.91 | $71.39 | $69.42 | $69.76 | $69.76 | 7,238,648 |
| 2022-09-08 | $66.39 | $68.91 | $66.33 | $68.19 | $68.19 | 6,824,367 |
| 2022-09-07 | $65.29 | $68.66 | $63.84 | $68.41 | $68.41 | 11,818,179 |
| 2022-09-06 | $70.04 | $70.24 | $66.06 | $66.62 | $66.62 | 15,223,528 |
| 2022-09-02 | $69.66 | $73.02 | $67.99 | $72.19 | $72.19 | 16,754,744 |
| 2022-09-01 | $69.45 | $72.06 | $68.60 | $71.42 | $71.42 | 15,952,064 |
| 2022-08-31 | $69.02 | $72.15 | $68.13 | $71.30 | $71.30 | 38,613,330 |
| 2022-08-30 | $67.78 | $67.80 | $63.90 | $66.50 | $66.50 | 31,802,565 |
| 2022-08-29 | $65.04 | $72.19 | $64.70 | $66.04 | $66.04 | 74,932,609 |
| 2022-08-26 | $63.53 | $63.69 | $56.57 | $57.57 | $57.57 | 22,208,249 |
| 2022-08-25 | $57.00 | $59.99 | $55.76 | $59.83 | $59.83 | 22,787,731 |
| 2022-08-24 | $49.01 | $54.28 | $48.99 | $53.21 | $53.21 | 11,705,910 |
| 2022-08-23 | $48.25 | $51.33 | $46.73 | $50.51 | $50.51 | 11,658,209 |
| 2022-08-22 | $46.12 | $49.43 | $45.58 | $47.93 | $47.93 | 12,362,239 |
| 2022-08-19 | $46.42 | $47.56 | $45.60 | $45.76 | $45.76 | 5,185,051 |
| 2022-08-18 | $47.45 | $48.03 | $46.13 | $46.83 | $46.83 | 4,413,058 |
| 2022-08-17 | $50.09 | $50.94 | $47.37 | $47.51 | $47.51 | 7,740,889 |
| 2022-08-16 | $50.00 | $50.56 | $48.99 | $49.34 | $49.34 | 4,798,980 |
| 2022-08-15 | $47.78 | $51.43 | $47.56 | $51.13 | $51.13 | 6,183,049 |
| 2022-08-12 | $47.20 | $49.47 | $47.20 | $48.80 | $48.80 | 10,143,259 |
| 2022-08-11 | $48.44 | $52.29 | $48.44 | $49.62 | $49.62 | 8,983,446 |
| 2022-08-10 | $47.27 | $47.50 | $44.85 | $47.26 | $47.26 | 9,631,103 |
| 2022-08-09 | $47.85 | $49.45 | $47.01 | $47.33 | $47.33 | 4,869,496 |
| 2022-08-08 | $49.20 | $49.95 | $47.23 | $47.67 | $47.67 | 7,773,931 |
| 2022-08-05 | $49.65 | $50.75 | $49.24 | $50.25 | $50.25 | 5,009,044 |
| 2022-08-04 | $52.90 | $54.03 | $50.94 | $51.26 | $51.26 | 9,074,883 |
| 2022-08-03 | $49.26 | $50.07 | $47.57 | $49.65 | $49.65 | 8,759,184 |
| 2022-08-02 | $45.99 | $50.55 | $45.70 | $48.98 | $48.98 | 12,076,647 |
| 2022-08-01 | $47.48 | $48.77 | $44.82 | $47.69 | $47.69 | 8,746,707 |
| 2022-07-29 | $48.28 | $50.26 | $47.55 | $49.01 | $49.01 | 11,813,029 |
| 2022-07-28 | $53.56 | $53.98 | $49.35 | $50.91 | $50.91 | 12,567,974 |
| 2022-07-27 | $55.06 | $55.48 | $51.20 | $54.99 | $54.99 | 7,470,819 |
| 2022-07-26 | $56.24 | $56.80 | $54.41 | $55.16 | $55.16 | 4,569,791 |
| 2022-07-25 | $54.98 | $56.53 | $53.65 | $56.21 | $56.21 | 5,945,951 |
| 2022-07-22 | $55.23 | $55.67 | $53.66 | $54.38 | $54.38 | 5,378,442 |
| 2022-07-21 | $53.34 | $56.58 | $53.24 | $55.80 | $55.80 | 8,416,957 |
| 2022-07-20 | $54.43 | $55.33 | $52.18 | $53.43 | $53.43 | 10,142,299 |
| 2022-07-19 | $56.20 | $56.41 | $54.67 | $54.95 | $54.95 | 6,052,723 |
| 2022-07-18 | $56.02 | $58.24 | $55.05 | $55.12 | $55.12 | 5,623,061 |
| 2022-07-15 | $53.84 | $54.75 | $52.52 | $54.71 | $54.71 | 8,223,038 |
| 2022-07-14 | $55.38 | $55.87 | $53.82 | $54.70 | $54.70 | 8,735,988 |
| 2022-07-13 | $54.20 | $58.08 | $53.91 | $56.35 | $56.35 | 8,054,752 |
| 2022-07-12 | $54.95 | $57.00 | $54.41 | $56.21 | $56.21 | 8,209,000 |
| 2022-07-11 | $57.76 | $57.90 | $53.55 | $54.70 | $54.70 | 18,527,503 |
| 2022-07-08 | $61.38 | $62.30 | $59.82 | $60.80 | $60.80 | 8,198,105 |
| 2022-07-07 | $62.93 | $63.68 | $61.30 | $62.23 | $62.23 | 7,807,441 |
| 2022-07-06 | $65.68 | $66.00 | $59.82 | $61.69 | $61.69 | 13,952,009 |
| 2022-07-05 | $63.83 | $66.67 | $62.70 | $66.62 | $66.62 | 9,084,374 |
| 2022-07-01 | $61.81 | $64.99 | $61.08 | $64.82 | $64.82 | 8,525,900 |
| 2022-06-30 | $61.42 | $62.71 | $59.43 | $61.80 | $61.80 | 8,457,247 |
| 2022-06-29 | $61.45 | $63.95 | $60.91 | $63.07 | $63.07 | 7,340,759 |
| 2022-06-28 | $64.07 | $65.74 | $62.30 | $62.96 | $62.96 | 8,029,061 |
| 2022-06-27 | $67.60 | $68.71 | $63.52 | $64.74 | $64.74 | 12,040,125 |
| 2022-06-24 | $66.39 | $66.75 | $63.41 | $65.96 | $65.96 | 14,234,569 |
| 2022-06-23 | $62.92 | $65.03 | $62.02 | $64.23 | $64.23 | 13,888,565 |
| 2022-06-22 | $61.77 | $63.05 | $60.31 | $60.36 | $60.36 | 12,304,070 |
| 2022-06-21 | $61.80 | $66.40 | $61.62 | $63.05 | $63.05 | 19,248,190 |
| 2022-06-17 | $62.26 | $62.76 | $57.86 | $59.00 | $59.00 | 17,717,668 |
| 2022-06-16 | $57.20 | $59.60 | $55.78 | $58.76 | $58.76 | 12,993,557 |
| 2022-06-15 | $61.43 | $61.93 | $58.41 | $60.19 | $60.19 | 15,801,713 |
| 2022-06-14 | $56.65 | $61.81 | $56.09 | $60.92 | $60.92 | 18,057,264 |
| 2022-06-13 | $56.72 | $58.24 | $52.56 | $54.41 | $54.41 | 19,412,548 |
| 2022-06-10 | $60.48 | $63.89 | $58.54 | $59.95 | $59.95 | 23,593,391 |
| 2022-06-09 | $61.22 | $62.25 | $57.55 | $58.70 | $58.70 | 23,953,283 |
| 2022-06-08 | $61.41 | $66.53 | $60.57 | $64.95 | $64.95 | 28,709,625 |
| 2022-06-07 | $54.00 | $60.01 | $53.97 | $59.19 | $59.19 | 22,008,682 |
| 2022-06-06 | $55.17 | $58.02 | $53.38 | $53.75 | $53.75 | 20,886,874 |
| 2022-06-03 | $50.76 | $52.25 | $49.91 | $50.90 | $50.90 | 7,720,765 |
| 2022-06-02 | $49.51 | $52.95 | $48.42 | $52.67 | $52.67 | 14,063,832 |
| 2022-06-01 | $49.51 | $52.26 | $48.06 | $49.00 | $49.00 | 12,435,396 |
| 2022-05-31 | $51.92 | $52.79 | $48.86 | $50.35 | $50.35 | 26,051,042 |
| 2022-05-27 | $45.00 | $48.37 | $42.01 | $48.30 | $48.30 | 31,700,185 |
| 2022-05-26 | $39.33 | $42.17 | $38.82 | $41.93 | $41.93 | 11,383,340 |
| 2022-05-25 | $38.06 | $39.19 | $37.53 | $38.31 | $38.31 | 7,507,540 |
| 2022-05-24 | $39.00 | $39.00 | $36.29 | $36.96 | $36.96 | 9,654,632 |
| 2022-05-23 | $40.69 | $40.73 | $38.61 | $40.45 | $40.45 | 8,312,845 |
| 2022-05-20 | $43.49 | $44.05 | $39.34 | $40.90 | $40.90 | 12,005,405 |
| 2022-05-19 | $39.53 | $42.64 | $39.53 | $42.05 | $42.05 | 15,168,260 |
| 2022-05-18 | $38.96 | $41.14 | $38.20 | $38.59 | $38.59 | 8,642,362 |
| 2022-05-17 | $41.08 | $42.90 | $39.33 | $40.16 | $40.16 | 15,479,372 |
| 2022-05-16 | $38.56 | $40.15 | $37.04 | $37.84 | $37.84 | 10,286,407 |
| 2022-05-13 | $35.40 | $37.91 | $35.25 | $37.72 | $37.72 | 9,396,839 |
| 2022-05-12 | $33.21 | $35.53 | $31.01 | $34.23 | $34.23 | 12,832,541 |
| 2022-05-11 | $36.53 | $38.07 | $33.62 | $33.84 | $33.84 | 11,440,234 |
| 2022-05-10 | $36.61 | $36.61 | $33.99 | $35.56 | $35.56 | 12,803,781 |
| 2022-05-09 | $36.33 | $37.55 | $34.53 | $34.95 | $34.95 | 11,418,075 |
| 2022-05-06 | $40.28 | $40.40 | $37.50 | $38.19 | $38.19 | 7,355,639 |
| 2022-05-05 | $43.16 | $43.52 | $39.71 | $40.28 | $40.28 | 10,054,844 |
| 2022-05-04 | $42.54 | $45.39 | $41.60 | $45.35 | $45.35 | 8,660,802 |
| 2022-05-03 | $44.03 | $45.63 | $43.28 | $43.91 | $43.91 | 8,126,163 |
| 2022-05-02 | $42.31 | $44.99 | $41.60 | $44.66 | $44.66 | 10,794,961 |
| 2022-04-29 | $44.74 | $45.70 | $42.80 | $43.09 | $43.09 | 27,820,555 |
| 2022-04-28 | $38.00 | $38.68 | $36.22 | $37.95 | $37.95 | 8,561,538 |
| 2022-04-27 | $35.57 | $38.90 | $35.54 | $37.42 | $37.42 | 18,974,957 |
| 2022-04-26 | $35.52 | $36.23 | $34.32 | $34.84 | $34.84 | 12,202,627 |
| 2022-04-25 | $33.09 | $36.43 | $32.53 | $35.60 | $35.60 | 17,053,070 |
| 2022-04-22 | $35.20 | $37.49 | $34.65 | $34.73 | $34.73 | 11,881,216 |
| 2022-04-21 | $36.82 | $37.85 | $34.38 | $34.75 | $34.75 | 12,616,990 |
| 2022-04-20 | $39.40 | $39.54 | $37.14 | $37.31 | $37.31 | 8,801,507 |
| 2022-04-19 | $39.00 | $39.89 | $37.53 | $39.80 | $39.80 | 11,234,103 |
| 2022-04-18 | $38.50 | $40.12 | $36.90 | $40.01 | $40.01 | 14,537,430 |
| 2022-04-14 | $43.97 | $44.49 | $39.85 | $40.03 | $40.03 | 14,358,457 |
| 2022-04-13 | $41.66 | $45.22 | $40.54 | $43.91 | $43.91 | 14,348,004 |
| 2022-04-12 | $42.81 | $43.37 | $41.18 | $41.47 | $41.47 | 13,237,768 |
| 2022-04-11 | $41.81 | $44.61 | $41.29 | $42.22 | $42.22 | 15,213,156 |
| 2022-04-08 | $42.39 | $44.29 | $41.51 | $42.60 | $42.60 | 13,395,864 |
| 2022-04-07 | $44.45 | $44.78 | $41.19 | $42.37 | $42.37 | 16,186,834 |
| 2022-04-06 | $45.58 | $46.10 | $43.76 | $45.29 | $45.29 | 14,037,194 |
| 2022-04-05 | $48.74 | $48.78 | $46.30 | $46.82 | $46.82 | 11,839,851 |
| 2022-04-04 | $46.85 | $49.87 | $44.81 | $49.30 | $49.30 | 32,124,241 |
| 2022-04-01 | $44.52 | $45.80 | $41.69 | $42.65 | $42.65 | 29,336,665 |
| 2022-03-31 | $42.87 | $43.03 | $39.84 | $40.11 | $40.11 | 18,464,714 |
| 2022-03-30 | $43.74 | $46.99 | $43.06 | $43.76 | $43.76 | 15,656,507 |
| 2022-03-29 | $44.97 | $47.00 | $44.02 | $44.30 | $44.30 | 25,809,747 |
| 2022-03-28 | $44.99 | $45.14 | $41.10 | $43.67 | $43.67 | 21,728,557 |
| 2022-03-25 | $42.59 | $44.79 | $41.94 | $44.24 | $44.24 | 25,790,890 |
| 2022-03-24 | $47.71 | $48.31 | $44.52 | $44.94 | $44.94 | 43,293,853 |
| 2022-03-23 | $46.83 | $55.38 | $46.24 | $49.40 | $49.40 | 52,480,881 |
| 2022-03-22 | $42.78 | $49.43 | $41.83 | $47.53 | $47.53 | 55,394,834 |
| 2022-03-21 | $44.94 | $45.98 | $38.50 | $39.99 | $39.99 | 52,000,273 |
| 2022-03-18 | $39.66 | $45.97 | $39.16 | $42.60 | $42.60 | 42,925,518 |
| 2022-03-17 | $40.85 | $41.07 | $36.81 | $39.37 | $39.37 | 32,409,279 |
| 2022-03-16 | $37.12 | $42.97 | $35.64 | $42.62 | $42.62 | 78,291,886 |
| 2022-03-15 | $25.52 | $29.75 | $23.21 | $27.31 | $27.31 | 56,774,301 |
| 2022-03-14 | $27.97 | $30.83 | $25.41 | $25.53 | $25.53 | 32,943,511 |
| 2022-03-11 | $37.07 | $37.07 | $32.09 | $32.13 | $32.13 | 17,274,393 |
| 2022-03-10 | $39.77 | $39.83 | $35.02 | $35.76 | $35.76 | 18,296,948 |
| 2022-03-09 | $41.13 | $43.83 | $40.21 | $43.34 | $43.34 | 7,731,168 |
| 2022-03-08 | $38.47 | $41.75 | $37.17 | $40.02 | $40.02 | 10,929,018 |
| 2022-03-07 | $40.10 | $41.62 | $37.40 | $38.61 | $38.61 | 13,841,621 |
| 2022-03-04 | $44.40 | $45.35 | $40.90 | $41.27 | $41.27 | 13,183,299 |
| 2022-03-03 | $50.08 | $50.10 | $44.53 | $45.22 | $45.22 | 10,381,377 |
| 2022-03-02 | $51.14 | $51.16 | $47.92 | $48.77 | $48.77 | 6,121,950 |
| 2022-03-01 | $51.68 | $54.79 | $50.64 | $50.98 | $50.98 | 4,450,268 |
| 2022-02-28 | $50.72 | $52.24 | $49.87 | $51.86 | $51.86 | 5,560,616 |
| 2022-02-25 | $52.18 | $52.42 | $49.39 | $51.65 | $51.65 | 6,888,231 |
| 2022-02-24 | $49.00 | $51.11 | $47.57 | $51.06 | $51.06 | 14,145,285 |
| 2022-02-23 | $55.07 | $56.58 | $51.61 | $51.82 | $51.82 | 6,247,023 |
| 2022-02-22 | $53.73 | $56.60 | $53.73 | $54.40 | $54.40 | 7,316,629 |
| 2022-02-18 | $56.74 | $57.89 | $54.76 | $56.03 | $56.03 | 8,325,155 |
| 2022-02-17 | $60.03 | $63.14 | $59.39 | $59.64 | $59.64 | 5,005,189 |
| 2022-02-16 | $61.75 | $62.40 | $59.72 | $60.20 | $60.20 | 5,974,245 |
| 2022-02-15 | $60.34 | $61.30 | $59.00 | $61.23 | $61.23 | 4,847,767 |
| 2022-02-14 | $58.57 | $59.80 | $57.53 | $59.16 | $59.16 | 4,532,947 |
| 2022-02-11 | $63.14 | $63.68 | $59.44 | $60.00 | $60.00 | 5,648,432 |
| 2022-02-10 | $60.84 | $65.18 | $60.10 | $63.20 | $63.20 | 6,766,096 |
| 2022-02-09 | $60.51 | $64.78 | $59.76 | $62.28 | $62.28 | 9,168,284 |
| 2022-02-08 | $53.88 | $60.53 | $53.42 | $60.16 | $60.16 | 10,351,515 |
| 2022-02-07 | $55.40 | $56.65 | $53.24 | $53.33 | $53.33 | 8,172,461 |
| 2022-02-04 | $55.30 | $56.54 | $54.23 | $55.85 | $55.85 | 5,404,176 |
| 2022-02-03 | $56.24 | $57.00 | $54.82 | $55.13 | $55.13 | 5,139,330 |
| 2022-02-02 | $59.68 | $59.87 | $57.20 | $57.79 | $57.79 | 3,441,466 |
| 2022-02-01 | $59.74 | $60.87 | $58.58 | $59.60 | $59.60 | 6,227,773 |
| 2022-01-31 | $54.35 | $59.97 | $54.10 | $59.84 | $59.84 | 10,644,147 |
| 2022-01-28 | $51.00 | $53.09 | $49.09 | $53.05 | $53.05 | 7,473,060 |
| 2022-01-27 | $53.90 | $54.00 | $50.30 | $50.83 | $50.83 | 8,447,661 |
| 2022-01-26 | $60.98 | $61.32 | $53.03 | $54.08 | $54.08 | 10,735,072 |
| 2022-01-25 | $59.65 | $61.62 | $58.87 | $59.50 | $59.50 | 6,123,796 |
| 2022-01-24 | $60.00 | $60.57 | $57.97 | $60.52 | $60.52 | 9,182,274 |
| 2022-01-21 | $66.00 | $66.73 | $61.82 | $62.41 | $62.41 | 7,714,412 |
| 2022-01-20 | $69.22 | $71.27 | $66.03 | $66.12 | $66.12 | 13,767,588 |
| 2022-01-19 | $62.16 | $66.35 | $62.16 | $64.35 | $64.35 | 10,828,579 |
| 2022-01-18 | $58.32 | $63.44 | $58.21 | $61.53 | $61.53 | 7,629,107 |
| 2022-01-14 | $58.88 | $61.78 | $58.64 | $60.41 | $60.41 | 7,025,157 |
| 2022-01-13 | $58.30 | $59.80 | $57.45 | $57.62 | $57.62 | 5,218,560 |
| 2022-01-12 | $62.50 | $63.78 | $60.00 | $60.38 | $60.38 | 8,847,229 |
| 2022-01-11 | $57.44 | $61.42 | $56.51 | $60.02 | $60.02 | 8,981,961 |
| 2022-01-10 | $56.35 | $57.75 | $54.20 | $56.99 | $56.99 | 9,133,304 |
| 2022-01-07 | $53.05 | $58.14 | $52.70 | $55.90 | $55.90 | 12,497,142 |
| 2022-01-06 | $49.05 | $53.68 | $47.67 | $52.13 | $52.13 | 14,510,272 |
| 2022-01-05 | $48.98 | $51.88 | $48.05 | $48.53 | $48.53 | 9,639,011 |
| 2022-01-04 | $54.11 | $54.11 | $49.04 | $49.82 | $49.82 | 16,363,978 |
| 2022-01-03 | $58.35 | $58.87 | $55.03 | $56.10 | $56.10 | 6,946,807 |
| 2021-12-31 | $57.93 | $59.96 | $57.31 | $58.30 | $58.30 | 5,575,823 |
| 2021-12-30 | $53.38 | $60.49 | $52.53 | $59.45 | $59.45 | 8,479,958 |
| 2021-12-29 | $55.47 | $55.80 | $53.66 | $54.01 | $54.01 | 4,812,788 |
| 2021-12-28 | $56.66 | $56.70 | $55.11 | $56.04 | $56.04 | 4,033,674 |
| 2021-12-27 | $57.45 | $59.93 | $56.75 | $56.96 | $56.96 | 3,464,286 |
| 2021-12-23 | $56.70 | $58.33 | $55.06 | $57.71 | $57.71 | 4,918,204 |
| 2021-12-22 | $57.09 | $58.79 | $56.29 | $58.44 | $58.44 | 4,413,863 |
| 2021-12-21 | $56.00 | $59.73 | $55.77 | $59.31 | $59.31 | 6,944,318 |
| 2021-12-20 | $56.12 | $56.18 | $54.00 | $54.78 | $54.78 | 7,913,001 |
| 2021-12-17 | $55.35 | $58.49 | $54.07 | $58.06 | $58.06 | 8,273,368 |
| 2021-12-16 | $59.78 | $60.37 | $56.02 | $57.09 | $57.09 | 7,565,798 |
| 2021-12-15 | $60.08 | $60.16 | $55.84 | $59.13 | $59.13 | 8,243,398 |
| 2021-12-14 | $59.50 | $62.63 | $58.86 | $61.62 | $61.62 | 5,196,239 |
| 2021-12-13 | $62.86 | $63.01 | $59.56 | $61.61 | $61.61 | 6,695,895 |
| 2021-12-10 | $63.39 | $64.54 | $62.48 | $63.62 | $63.62 | 10,152,350 |
| 2021-12-09 | $62.56 | $65.27 | $61.90 | $62.18 | $62.18 | 6,437,569 |
| 2021-12-08 | $61.00 | $64.70 | $60.00 | $62.43 | $62.43 | 8,321,721 |
| 2021-12-07 | $62.18 | $64.19 | $60.81 | $63.03 | $63.03 | 17,348,321 |
| 2021-12-06 | $54.73 | $56.16 | $52.00 | $56.01 | $56.01 | 12,952,723 |
| 2021-12-03 | $55.17 | $57.00 | $51.91 | $54.44 | $54.44 | 21,941,310 |
| 2021-12-02 | $60.00 | $61.15 | $57.36 | $59.28 | $59.28 | 12,814,514 |
| 2021-12-01 | $68.42 | $68.84 | $61.86 | $62.11 | $62.11 | 12,972,706 |
| 2021-11-30 | $70.02 | $70.74 | $65.90 | $66.50 | $66.50 | 11,687,086 |
| 2021-11-29 | $68.17 | $72.38 | $67.45 | $71.96 | $71.96 | 13,258,162 |
| 2021-11-26 | $73.91 | $74.84 | $65.51 | $68.46 | $68.46 | 23,275,797 |
| 2021-11-24 | $79.90 | $82.10 | $79.06 | $81.36 | $81.36 | 6,420,086 |
| 2021-11-23 | $78.95 | $81.79 | $78.25 | $79.27 | $79.27 | 5,969,337 |
| 2021-11-22 | $81.93 | $84.06 | $78.02 | $79.52 | $79.52 | 9,651,467 |
| 2021-11-19 | $85.69 | $86.45 | $81.37 | $81.87 | $81.87 | 7,266,599 |
| 2021-11-18 | $86.75 | $86.76 | $84.12 | $85.08 | $85.08 | 7,267,038 |
| 2021-11-17 | $93.21 | $93.40 | $89.10 | $89.77 | $89.77 | 4,479,306 |
| 2021-11-16 | $93.33 | $95.10 | $92.32 | $93.96 | $93.96 | 3,867,178 |
| 2021-11-15 | $94.76 | $95.02 | $90.39 | $91.37 | $91.37 | 6,164,991 |
| 2021-11-12 | $91.74 | $95.58 | $91.22 | $95.00 | $95.00 | 6,432,866 |
| 2021-11-11 | $89.81 | $93.20 | $88.95 | $92.87 | $92.87 | 6,800,732 |
| 2021-11-10 | $84.34 | $90.64 | $83.60 | $86.51 | $86.51 | 7,486,848 |
| 2021-11-09 | $83.15 | $85.10 | $82.13 | $83.24 | $83.24 | 4,280,344 |
| 2021-11-08 | $84.06 | $84.65 | $83.16 | $83.24 | $83.24 | 4,780,111 |
| 2021-11-05 | $86.97 | $86.97 | $83.06 | $83.67 | $83.67 | 5,510,360 |
| 2021-11-04 | $94.01 | $94.29 | $86.03 | $86.67 | $86.67 | 7,127,209 |
| 2021-11-03 | $93.03 | $93.15 | $91.37 | $92.39 | $92.39 | 2,671,304 |
| 2021-11-02 | $91.07 | $92.78 | $90.82 | $92.28 | $92.28 | 3,119,019 |
| 2021-11-01 | $89.05 | $93.72 | $88.75 | $93.48 | $93.48 | 5,352,104 |
| 2021-10-29 | $91.10 | $91.98 | $88.50 | $88.92 | $88.92 | 4,527,730 |
| 2021-10-28 | $90.02 | $92.61 | $88.95 | $92.45 | $92.45 | 4,898,621 |
| 2021-10-27 | $93.22 | $95.23 | $91.45 | $92.29 | $92.29 | 4,745,336 |
| 2021-10-26 | $101.60 | $101.64 | $92.80 | $93.19 | $93.19 | 6,428,567 |
| 2021-10-25 | $99.55 | $102.02 | $98.50 | $100.64 | $100.64 | 4,718,065 |
| 2021-10-22 | $99.85 | $104.30 | $98.62 | $99.05 | $99.05 | 10,357,227 |
| 2021-10-21 | $98.74 | $99.59 | $96.35 | $97.15 | $97.15 | 6,101,526 |
| 2021-10-20 | $100.29 | $102.51 | $97.34 | $99.40 | $99.40 | 6,847,865 |
| 2021-10-19 | $99.87 | $100.39 | $96.21 | $97.52 | $97.52 | 6,886,127 |
| 2021-10-18 | $93.25 | $97.50 | $92.85 | $97.00 | $97.00 | 4,444,757 |
| 2021-10-15 | $94.38 | $95.92 | $92.54 | $94.01 | $94.01 | 5,988,482 |
| 2021-10-14 | $96.99 | $98.00 | $92.31 | $94.03 | $94.03 | 7,437,369 |
| 2021-10-13 | $95.82 | $99.19 | $95.19 | $97.58 | $97.58 | 5,332,600 |
| 2021-10-12 | $94.50 | $97.11 | $93.24 | $93.52 | $93.52 | 4,443,684 |
| 2021-10-11 | $99.82 | $100.29 | $94.83 | $94.83 | $94.83 | 6,910,339 |
| 2021-10-08 | $95.73 | $97.00 | $94.32 | $96.22 | $96.22 | 7,394,478 |
| 2021-10-07 | $94.00 | $95.87 | $92.17 | $94.95 | $94.95 | 9,282,723 |
| 2021-10-06 | $85.27 | $90.30 | $84.82 | $89.32 | $89.32 | 4,397,836 |
| 2021-10-05 | $85.50 | $88.65 | $85.50 | $87.42 | $87.42 | 5,037,004 |
| 2021-10-04 | $85.88 | $86.27 | $83.75 | $85.08 | $85.08 | 7,907,996 |
| 2021-10-01 | $90.54 | $91.53 | $87.58 | $88.15 | $88.15 | 4,471,435 |
| 2021-09-30 | $89.06 | $91.64 | $88.51 | $90.67 | $90.67 | 6,266,180 |
| 2021-09-29 | $89.12 | $91.86 | $87.55 | $89.06 | $89.06 | 7,138,572 |
| 2021-09-28 | $93.08 | $93.84 | $88.10 | $89.00 | $89.00 | 11,708,283 |
| 2021-09-27 | $92.86 | $96.55 | $91.00 | $96.32 | $96.32 | 6,246,201 |
| 2021-09-24 | $96.22 | $96.30 | $93.55 | $94.55 | $94.55 | 4,667,620 |
| 2021-09-23 | $96.86 | $98.68 | $95.28 | $98.28 | $98.28 | 3,708,876 |
| 2021-09-22 | $95.24 | $99.68 | $95.20 | $97.60 | $97.60 | 4,950,350 |
| 2021-09-21 | $94.94 | $96.24 | $93.89 | $95.10 | $95.10 | 4,317,341 |
| 2021-09-20 | $96.89 | $97.65 | $91.61 | $94.18 | $94.18 | 9,011,883 |
| 2021-09-17 | $101.66 | $102.00 | $99.04 | $100.73 | $100.73 | 6,701,612 |
| 2021-09-16 | $97.55 | $100.65 | $96.65 | $99.89 | $99.89 | 4,958,822 |
| 2021-09-15 | $99.70 | $99.83 | $96.78 | $99.30 | $99.30 | 9,199,597 |
| 2021-09-14 | $102.15 | $103.60 | $100.97 | $101.78 | $101.78 | 4,059,248 |
| 2021-09-13 | $102.15 | $104.86 | $99.10 | $104.16 | $104.16 | 8,206,855 |
| 2021-09-10 | $106.46 | $107.61 | $103.10 | $103.75 | $103.75 | 4,806,586 |
| 2021-09-09 | $101.90 | $105.36 | $101.26 | $104.28 | $104.28 | 4,966,103 |
| 2021-09-08 | $107.20 | $108.11 | $102.53 | $104.72 | $104.72 | 7,374,211 |
| 2021-09-07 | $106.29 | $109.00 | $104.23 | $107.74 | $107.74 | 17,767,431 |
| 2021-09-03 | $100.53 | $103.81 | $100.46 | $102.23 | $102.23 | 6,570,936 |
| 2021-09-02 | $103.77 | $105.45 | $100.00 | $102.76 | $102.76 | 11,398,160 |
| 2021-09-01 | $100.30 | $109.79 | $100.20 | $106.83 | $106.83 | 15,630,120 |
| 2021-08-31 | $99.10 | $101.17 | $95.28 | $100.02 | $100.02 | 14,928,660 |
| 2021-08-30 | $94.30 | $95.86 | $90.17 | $94.98 | $94.98 | 7,790,197 |
| 2021-08-27 | $96.50 | $97.25 | $93.01 | $94.63 | $94.63 | 6,822,643 |
| 2021-08-26 | $96.98 | $99.00 | $94.60 | $95.86 | $95.86 | 7,602,142 |
| 2021-08-25 | $97.47 | $98.93 | $95.85 | $97.84 | $97.84 | 10,592,115 |
| 2021-08-24 | $90.94 | $99.77 | $90.93 | $99.12 | $99.12 | 42,178,179 |
| 2021-08-23 | $79.00 | $81.68 | $76.38 | $81.08 | $81.08 | 10,744,201 |
| 2021-08-20 | $77.69 | $81.40 | $76.30 | $77.29 | $77.29 | 9,950,775 |
| 2021-08-19 | $76.08 | $76.84 | $74.12 | $74.69 | $74.69 | 10,034,339 |
| 2021-08-18 | $80.98 | $82.26 | $78.29 | $80.96 | $80.96 | 5,596,533 |
| 2021-08-17 | $79.00 | $82.64 | $77.01 | $79.45 | $79.45 | 9,349,717 |
| 2021-08-16 | $82.64 | $83.07 | $80.93 | $82.22 | $82.22 | 6,503,333 |
| 2021-08-13 | $87.27 | $87.29 | $83.68 | $84.38 | $84.38 | 4,578,940 |
| 2021-08-12 | $87.93 | $88.29 | $85.30 | $87.42 | $87.42 | 4,198,719 |
| 2021-08-11 | $92.82 | $93.28 | $89.38 | $89.61 | $89.61 | 3,486,994 |
| 2021-08-10 | $95.00 | $95.51 | $91.32 | $91.59 | $91.59 | 4,303,811 |
| 2021-08-09 | $88.40 | $93.81 | $87.58 | $92.71 | $92.71 | 4,938,686 |
| 2021-08-06 | $90.00 | $90.79 | $86.06 | $87.46 | $87.46 | 4,860,657 |
| 2021-08-05 | $88.65 | $90.34 | $86.36 | $88.74 | $88.74 | 4,362,982 |
| 2021-08-04 | $90.00 | $93.19 | $89.00 | $89.28 | $89.28 | 8,212,622 |
| 2021-08-03 | $89.31 | $90.78 | $87.44 | $88.91 | $88.91 | 5,399,086 |
| 2021-08-02 | $91.72 | $92.21 | $87.62 | $91.48 | $91.48 | 5,807,252 |
| 2021-07-30 | $89.52 | $92.44 | $88.84 | $91.61 | $91.61 | 6,002,308 |
| 2021-07-29 | $95.80 | $96.38 | $89.07 | $92.10 | $92.10 | 10,863,603 |
| 2021-07-28 | $86.39 | $92.77 | $85.15 | $91.89 | $91.89 | 21,821,219 |
| 2021-07-27 | $84.30 | $87.63 | $77.66 | $79.53 | $79.53 | 27,965,062 |
| 2021-07-26 | $89.74 | $95.33 | $87.35 | $88.71 | $88.71 | 16,262,727 |
| 2021-07-23 | $100.23 | $100.58 | $95.97 | $97.31 | $97.31 | 11,854,592 |
| 2021-07-22 | $105.72 | $106.00 | $103.68 | $104.96 | $104.96 | 3,569,087 |
| 2021-07-21 | $102.00 | $105.34 | $101.30 | $104.52 | $104.52 | 5,439,909 |
| 2021-07-20 | $104.46 | $104.84 | $101.10 | $102.25 | $102.25 | 7,033,533 |
| 2021-07-19 | $105.73 | $106.25 | $102.71 | $104.69 | $104.69 | 10,106,771 |
| 2021-07-16 | $110.75 | $111.53 | $106.56 | $107.45 | $107.45 | 7,207,975 |
| 2021-07-15 | $108.94 | $112.66 | $108.90 | $110.74 | $110.74 | 6,195,898 |
| 2021-07-14 | $109.72 | $109.82 | $105.46 | $108.94 | $108.94 | 7,621,810 |
| 2021-07-13 | $111.69 | $114.88 | $109.35 | $112.07 | $112.07 | 5,587,310 |
| 2021-07-12 | $110.52 | $111.24 | $108.50 | $110.52 | $110.52 | 3,955,984 |
| 2021-07-09 | $110.55 | $111.58 | $107.17 | $111.07 | $111.07 | 6,203,979 |
| 2021-07-08 | $103.72 | $109.90 | $103.30 | $108.77 | $108.77 | 7,344,054 |
| 2021-07-07 | $113.93 | $114.12 | $109.02 | $110.29 | $110.29 | 7,894,632 |
| 2021-07-06 | $115.44 | $115.44 | $111.25 | $113.10 | $113.10 | 12,099,182 |
| 2021-07-02 | $121.31 | $123.31 | $118.03 | $119.20 | $119.20 | 6,586,017 |
| 2021-07-01 | $128.02 | $128.60 | $121.61 | $121.84 | $121.84 | 6,320,443 |
| 2021-06-30 | $132.14 | $132.50 | $126.92 | $127.02 | $127.02 | 7,401,065 |
| 2021-06-29 | $124.73 | $133.81 | $122.56 | $133.55 | $133.55 | 9,966,907 |
| 2021-06-28 | $127.32 | $130.45 | $124.05 | $124.91 | $124.91 | 7,866,009 |
| 2021-06-25 | $129.99 | $130.47 | $125.06 | $127.60 | $127.60 | 5,738,849 |
| 2021-06-24 | $122.80 | $129.20 | $122.00 | $127.72 | $127.72 | 8,423,225 |
| 2021-06-23 | $120.25 | $122.67 | $118.36 | $121.61 | $121.61 | 7,058,123 |
| 2021-06-22 | $120.00 | $122.36 | $116.97 | $118.30 | $118.30 | 6,294,770 |
| 2021-06-21 | $124.43 | $124.71 | $119.25 | $120.78 | $120.78 | 5,513,532 |
| 2021-06-18 | $125.30 | $128.67 | $124.26 | $125.03 | $125.03 | 13,217,835 |
| 2021-06-17 | $122.82 | $125.91 | $121.60 | $125.79 | $125.79 | 5,065,490 |
| 2021-06-16 | $120.93 | $123.93 | $120.40 | $122.82 | $122.82 | 3,292,548 |
| 2021-06-15 | $121.87 | $125.70 | $121.64 | $121.91 | $121.91 | 4,128,525 |
| 2021-06-14 | $122.01 | $122.15 | $119.15 | $121.61 | $121.61 | 4,547,814 |
| 2021-06-11 | $123.00 | $123.60 | $120.96 | $121.97 | $121.97 | 4,581,377 |
| 2021-06-10 | $125.52 | $126.21 | $121.94 | $123.20 | $123.20 | 5,806,795 |
| 2021-06-09 | $128.08 | $130.93 | $125.19 | $125.52 | $125.52 | 5,134,634 |
| 2021-06-08 | $128.21 | $128.76 | $124.94 | $127.00 | $127.00 | 5,268,654 |
| 2021-06-07 | $130.01 | $131.69 | $126.81 | $127.93 | $127.93 | 6,139,474 |
| 2021-06-04 | $134.70 | $136.37 | $131.65 | $132.17 | $132.17 | 4,380,806 |
| 2021-06-03 | $135.29 | $136.74 | $131.51 | $133.45 | $133.45 | 7,189,353 |
| 2021-06-02 | $137.63 | $140.11 | $136.20 | $139.90 | $139.90 | 6,041,489 |
| 2021-06-01 | $132.55 | $143.11 | $132.37 | $139.34 | $139.34 | 20,851,845 |
| 2021-05-28 | $120.90 | $127.60 | $119.35 | $124.88 | $124.88 | 8,840,366 |
| 2021-05-27 | $124.46 | $124.48 | $119.05 | $119.66 | $119.66 | 14,716,373 |
| 2021-05-26 | $137.15 | $137.15 | $121.50 | $123.57 | $123.57 | 20,279,427 |
| 2021-05-25 | $133.21 | $137.23 | $130.20 | $130.82 | $130.82 | 6,722,962 |
| 2021-05-24 | $130.71 | $131.79 | $128.70 | $130.41 | $130.41 | 3,778,312 |
| 2021-05-21 | $131.34 | $132.04 | $129.01 | $129.29 | $129.29 | 2,883,988 |
| 2021-05-20 | $127.75 | $132.99 | $127.25 | $131.00 | $131.00 | 7,068,775 |
| 2021-05-19 | $118.45 | $127.53 | $118.13 | $127.17 | $127.17 | 5,542,693 |
| 2021-05-18 | $119.07 | $124.52 | $118.92 | $122.24 | $122.24 | 5,426,313 |
| 2021-05-17 | $117.35 | $118.65 | $115.27 | $118.02 | $118.02 | 4,150,822 |
| 2021-05-14 | $116.81 | $118.73 | $112.33 | $118.33 | $118.33 | 7,514,737 |
| 2021-05-13 | $124.32 | $124.63 | $114.02 | $115.23 | $115.23 | 9,271,391 |
| 2021-05-12 | $123.81 | $128.86 | $123.03 | $124.06 | $124.06 | 5,132,967 |
| 2021-05-11 | $114.87 | $126.36 | $114.60 | $125.83 | $125.83 | 6,135,462 |
| 2021-05-10 | $127.50 | $127.50 | $116.22 | $121.60 | $121.60 | 16,443,021 |
| 2021-05-07 | $134.26 | $137.28 | $131.52 | $133.79 | $133.79 | 3,069,776 |
| 2021-05-06 | $130.72 | $137.80 | $130.00 | $134.65 | $134.65 | 4,346,318 |
| 2021-05-05 | $132.10 | $134.60 | $130.22 | $131.11 | $131.11 | 2,380,260 |
| 2021-05-04 | $132.97 | $134.34 | $129.41 | $132.17 | $132.17 | 3,855,168 |
| 2021-05-03 | $133.05 | $137.77 | $131.38 | $133.43 | $133.43 | 4,632,370 |
| 2021-04-30 | $135.43 | $139.58 | $133.33 | $133.93 | $133.93 | 4,773,837 |
| 2021-04-29 | $143.00 | $143.00 | $136.08 | $137.49 | $137.49 | 3,365,547 |
| 2021-04-28 | $141.34 | $144.35 | $139.81 | $142.37 | $142.37 | 3,504,294 |
| 2021-04-27 | $142.50 | $143.13 | $138.40 | $140.08 | $140.08 | 3,108,256 |
| 2021-04-26 | $135.21 | $141.65 | $134.79 | $141.50 | $141.50 | 3,971,907 |
| 2021-04-23 | $135.99 | $140.33 | $135.56 | $138.61 | $138.61 | 4,772,833 |
| 2021-04-22 | $129.63 | $136.18 | $128.34 | $133.32 | $133.32 | 6,535,954 |
| 2021-04-21 | $124.00 | $129.10 | $122.97 | $128.67 | $128.67 | 6,009,612 |
| 2021-04-20 | $132.20 | $132.22 | $123.48 | $125.61 | $125.61 | 8,353,160 |
| 2021-04-19 | $132.99 | $135.70 | $131.09 | $132.80 | $132.80 | 4,959,870 |
| 2021-04-16 | $134.27 | $135.61 | $131.99 | $133.31 | $133.31 | 3,633,233 |
| 2021-04-15 | $134.85 | $134.92 | $131.01 | $132.38 | $132.38 | 3,156,844 |
| 2021-04-14 | $135.51 | $136.10 | $131.83 | $132.61 | $132.61 | 3,745,022 |
| 2021-04-13 | $133.00 | $136.75 | $132.60 | $135.15 | $135.15 | 5,859,457 |
| 2021-04-12 | $135.98 | $138.47 | $131.40 | $133.77 | $133.77 | 6,803,986 |
| 2021-04-09 | $138.30 | $139.73 | $136.02 | $137.62 | $137.62 | 4,360,855 |
| 2021-04-08 | $142.65 | $142.65 | $139.61 | $140.20 | $140.20 | 5,340,832 |
| 2021-04-07 | $145.90 | $145.90 | $136.66 | $137.89 | $137.89 | 7,323,243 |
| 2021-04-06 | $143.64 | $152.06 | $142.88 | $148.13 | $148.13 | 7,090,728 |
| 2021-04-05 | $143.75 | $144.45 | $139.21 | $142.91 | $142.91 | 4,732,265 |
| 2021-04-01 | $141.01 | $147.45 | $140.70 | $143.93 | $143.93 | 11,315,563 |
| 2021-03-31 | $134.70 | $136.58 | $132.38 | $133.88 | $133.88 | 5,708,221 |
| 2021-03-30 | $131.01 | $138.99 | $129.71 | $135.44 | $135.44 | 5,356,053 |
| 2021-03-29 | $130.75 | $135.69 | $128.61 | $131.53 | $131.53 | 9,518,477 |
| 2021-03-26 | $130.08 | $135.48 | $124.50 | $131.29 | $131.29 | 17,130,213 |
| 2021-03-25 | $121.32 | $130.26 | $121.22 | $127.53 | $127.53 | 12,425,705 |
| 2021-03-24 | $135.10 | $135.61 | $122.61 | $124.18 | $124.18 | 16,326,855 |
| 2021-03-23 | $135.69 | $139.15 | $133.80 | $136.06 | $136.06 | 10,494,949 |
| 2021-03-22 | $142.15 | $142.48 | $135.69 | $137.15 | $137.15 | 8,993,718 |
| 2021-03-19 | $141.07 | $143.03 | $138.20 | $141.80 | $141.80 | 9,456,961 |
| 2021-03-18 | $144.71 | $146.03 | $140.52 | $141.82 | $141.82 | 12,158,794 |
| 2021-03-17 | $152.40 | $153.00 | $140.36 | $149.46 | $149.46 | 27,357,817 |
| 2021-03-16 | $166.80 | $169.45 | $158.70 | $160.89 | $160.89 | 10,963,897 |
| 2021-03-15 | $158.70 | $160.20 | $153.62 | $159.13 | $159.13 | 5,311,988 |
| 2021-03-12 | $157.83 | $162.20 | $156.31 | $161.06 | $161.06 | 5,172,101 |
| 2021-03-11 | $159.00 | $164.05 | $154.69 | $162.40 | $162.40 | 9,082,109 |
| 2021-03-10 | $159.03 | $161.42 | $147.63 | $148.14 | $148.14 | 9,949,911 |
| 2021-03-09 | $145.70 | $155.53 | $144.60 | $154.18 | $154.18 | 10,724,714 |
| 2021-03-08 | $153.15 | $155.89 | $136.00 | $137.60 | $137.60 | 14,026,797 |
| 2021-03-05 | $159.92 | $160.25 | $148.84 | $156.82 | $156.82 | 11,132,061 |
| 2021-03-04 | $163.18 | $169.49 | $153.97 | $158.40 | $158.40 | 12,227,337 |
| 2021-03-03 | $180.00 | $182.36 | $167.11 | $168.75 | $168.75 | 6,609,906 |
| 2021-03-02 | $186.11 | $188.07 | $175.12 | $175.52 | $175.52 | 5,325,187 |
| 2021-03-01 | $181.50 | $186.33 | $177.96 | $186.15 | $186.15 | 5,676,761 |
| 2021-02-26 | $169.46 | $174.32 | $166.22 | $171.16 | $171.16 | 8,261,012 |
| 2021-02-25 | $180.15 | $183.06 | $169.31 | $171.06 | $171.06 | 7,861,298 |
| 2021-02-24 | $184.00 | $186.27 | $174.72 | $179.32 | $179.32 | 7,800,954 |
| 2021-02-23 | $180.00 | $188.80 | $172.59 | $187.91 | $187.91 | 7,980,315 |
| 2021-02-22 | $189.99 | $196.44 | $187.29 | $188.24 | $188.24 | 5,153,868 |
| 2021-02-19 | $200.09 | $204.39 | $195.01 | $195.98 | $195.98 | 4,544,761 |
| 2021-02-18 | $198.00 | $199.31 | $192.03 | $195.78 | $195.78 | 5,101,217 |
| 2021-02-17 | $203.08 | $209.64 | $200.01 | $202.82 | $202.82 | 4,461,703 |
| 2021-02-16 | $211.60 | $212.60 | $202.41 | $202.81 | $202.81 | 8,338,815 |
| 2021-02-12 | $197.12 | $202.99 | $196.03 | $196.59 | $196.59 | 2,770,993 |
| 2021-02-11 | $203.00 | $208.10 | $198.57 | $199.80 | $199.80 | 4,095,622 |
| 2021-02-10 | $196.95 | $204.25 | $193.06 | $199.61 | $199.61 | 6,591,804 |
| 2021-02-09 | $191.41 | $195.37 | $188.34 | $189.76 | $189.76 | 4,169,572 |
| 2021-02-08 | $197.07 | $199.44 | $187.52 | $188.26 | $188.26 | 6,123,943 |
| 2021-02-05 | $197.51 | $202.77 | $191.71 | $196.16 | $196.16 | 4,481,574 |
| 2021-02-04 | $199.34 | $204.78 | $194.18 | $197.26 | $197.26 | 6,884,114 |
| 2021-02-03 | $183.69 | $198.88 | $183.50 | $193.11 | $193.11 | 8,876,624 |
| 2021-02-02 | $180.76 | $185.20 | $177.00 | $182.00 | $182.00 | 5,924,886 |
| 2021-02-01 | $173.53 | $179.50 | $169.45 | $173.96 | $173.96 | 5,081,879 |
| 2021-01-29 | $169.60 | $175.35 | $165.15 | $165.71 | $165.71 | 4,841,781 |
| 2021-01-28 | $169.26 | $174.70 | $164.64 | $169.36 | $169.36 | 5,277,616 |
| 2021-01-27 | $169.96 | $173.20 | $165.88 | $166.30 | $166.30 | 5,235,836 |
| 2021-01-26 | $181.60 | $182.07 | $172.58 | $173.98 | $173.98 | 6,541,272 |
| 2021-01-25 | $181.45 | $195.11 | $179.50 | $180.43 | $180.43 | 12,622,107 |
| 2021-01-22 | $172.60 | $172.80 | $168.50 | $171.89 | $171.89 | 4,300,011 |
| 2021-01-21 | $170.25 | $174.08 | $167.50 | $172.81 | $172.81 | 4,287,068 |
| 2021-01-20 | $175.48 | $181.70 | $170.11 | $170.96 | $170.96 | 6,588,066 |
| 2021-01-19 | $166.89 | $173.00 | $166.55 | $168.79 | $168.79 | 7,144,427 |
| 2021-01-15 | $162.95 | $164.73 | $157.80 | $161.20 | $161.20 | 7,262,260 |
| 2021-01-14 | $170.60 | $172.35 | $164.39 | $167.26 | $167.26 | 6,321,239 |
| 2021-01-13 | $173.21 | $173.21 | $160.18 | $164.80 | $164.80 | 10,894,496 |
| 2021-01-12 | $169.46 | $172.84 | $168.00 | $169.48 | $169.48 | 5,352,757 |
| 2021-01-11 | $170.94 | $174.89 | $162.21 | $172.49 | $172.49 | 9,355,196 |
| 2021-01-08 | $182.70 | $186.67 | $174.37 | $180.77 | $180.77 | 8,818,806 |
| 2021-01-07 | $184.37 | $184.77 | $176.50 | $180.12 | $180.12 | 8,604,167 |
| 2021-01-06 | $184.24 | $187.70 | $176.03 | $176.75 | $176.75 | 11,873,087 |
| 2021-01-05 | $172.35 | $187.45 | $171.13 | $187.20 | $187.20 | 16,165,814 |
| 2021-01-04 | $176.75 | $176.75 | $166.18 | $166.78 | $166.78 | 10,987,212 |
| 2020-12-31 | $180.42 | $182.68 | $173.72 | $177.67 | $177.67 | 12,490,032 |
| 2020-12-30 | $163.34 | $179.37 | $163.30 | $179.11 | $179.11 | 23,332,010 |
| 2020-12-29 | $147.90 | $168.77 | $147.49 | $166.19 | $166.19 | 25,217,318 |
| 2020-12-28 | $154.24 | $154.28 | $143.10 | $143.80 | $143.80 | 7,352,973 |
| 2020-12-24 | $137.59 | $156.98 | $137.00 | $152.75 | $152.75 | 13,847,661 |
| 2020-12-23 | $142.00 | $142.14 | $136.75 | $140.25 | $140.25 | 5,728,535 |
| 2020-12-22 | $147.30 | $147.37 | $138.81 | $139.02 | $139.02 | 6,044,501 |
| 2020-12-21 | $146.28 | $151.13 | $145.02 | $146.87 | $146.87 | 4,299,854 |
| 2020-12-18 | $150.65 | $153.41 | $147.83 | $149.37 | $149.37 | 4,916,238 |
| 2020-12-17 | $146.69 | $150.27 | $146.50 | $149.95 | $149.95 | 5,915,330 |
| 2020-12-16 | $143.27 | $146.20 | $141.00 | $145.47 | $145.47 | 4,248,451 |
| 2020-12-15 | $143.14 | $143.28 | $138.58 | $142.03 | $142.03 | 5,219,470 |
| 2020-12-14 | $144.68 | $146.97 | $140.42 | $142.12 | $142.12 | 7,699,897 |
| 2020-12-11 | $148.80 | $150.12 | $141.46 | $147.65 | $147.65 | 8,227,533 |
| 2020-12-10 | $147.01 | $155.91 | $146.00 | $154.34 | $154.34 | 6,339,538 |
| 2020-12-09 | $161.96 | $163.10 | $145.77 | $147.57 | $147.57 | 11,109,293 |
| 2020-12-08 | $149.91 | $161.50 | $149.14 | $157.49 | $157.49 | 9,912,914 |
| 2020-12-07 | $146.67 | $150.94 | $146.10 | $146.79 | $146.79 | 6,352,500 |
| 2020-12-04 | $147.33 | $150.95 | $143.53 | $146.36 | $146.36 | 5,729,581 |
| 2020-12-03 | $144.80 | $148.42 | $142.51 | $145.16 | $145.16 | 6,314,129 |
| 2020-12-02 | $132.17 | $144.94 | $129.19 | $144.06 | $144.06 | 9,966,389 |
| 2020-12-01 | $139.81 | $141.64 | $134.35 | $136.54 | $136.54 | 5,078,186 |
| 2020-11-30 | $141.39 | $141.79 | $132.00 | $138.81 | $138.81 | 19,573,293 |
| 2020-11-27 | $141.23 | $144.79 | $140.39 | $144.05 | $144.05 | 6,684,329 |
| 2020-11-25 | $140.31 | $140.99 | $133.12 | $135.90 | $135.90 | 9,415,373 |
| 2020-11-24 | $142.33 | $145.15 | $141.62 | $143.94 | $143.94 | 6,980,746 |
| 2020-11-23 | $145.94 | $148.94 | $140.58 | $141.05 | $141.05 | 10,989,090 |
| 2020-11-20 | $142.01 | $147.64 | $140.78 | $143.55 | $143.55 | 11,635,463 |
| 2020-11-19 | $134.44 | $139.88 | $132.96 | $137.66 | $137.66 | 10,866,898 |
| 2020-11-18 | $129.88 | $134.49 | $128.80 | $132.38 | $132.38 | 19,277,258 |
| 2020-11-17 | $132.43 | $139.36 | $129.46 | $132.37 | $132.37 | 18,008,546 |
| 2020-11-16 | $146.28 | $149.05 | $140.72 | $142.03 | $142.03 | 12,832,347 |
| 2020-11-13 | $140.72 | $155.61 | $140.64 | $151.29 | $151.29 | 29,516,115 |
| 2020-11-12 | $138.16 | $138.27 | $127.01 | $134.21 | $134.21 | 32,111,996 |
| 2020-11-11 | $102.46 | $113.44 | $100.51 | $111.46 | $111.46 | 11,958,270 |
| 2020-11-10 | $101.14 | $105.38 | $96.54 | $103.09 | $103.09 | 9,735,870 |
| 2020-11-09 | $112.58 | $112.72 | $105.69 | $106.14 | $106.14 | 8,765,236 |
| 2020-11-06 | $113.80 | $116.58 | $110.55 | $114.53 | $114.53 | 4,215,915 |
| 2020-11-05 | $113.78 | $116.79 | $110.45 | $113.07 | $113.07 | 8,605,124 |
| 2020-11-04 | $101.82 | $110.41 | $101.70 | $110.26 | $110.26 | 11,337,363 |
| 2020-11-03 | $94.60 | $100.26 | $93.01 | $97.72 | $97.72 | 11,044,248 |
| 2020-11-02 | $91.91 | $93.50 | $88.69 | $91.62 | $91.62 | 4,416,223 |
| 2020-10-30 | $93.56 | $95.37 | $89.23 | $89.98 | $89.98 | 4,870,273 |
| 2020-10-29 | $91.96 | $97.25 | $91.20 | $94.12 | $94.12 | 8,639,552 |
| 2020-10-28 | $88.98 | $90.66 | $87.67 | $89.99 | $89.99 | 3,965,152 |
| 2020-10-27 | $88.10 | $90.95 | $87.50 | $90.31 | $90.31 | 3,467,292 |
| 2020-10-26 | $86.26 | $88.78 | $85.56 | $86.92 | $86.92 | 2,594,653 |
| 2020-10-23 | $87.87 | $87.87 | $85.60 | $86.91 | $86.91 | 2,829,657 |
| 2020-10-22 | $90.00 | $91.50 | $86.58 | $87.77 | $87.77 | 5,905,541 |
| 2020-10-21 | $90.26 | $93.19 | $89.41 | $90.23 | $90.23 | 6,400,443 |
| 2020-10-20 | $85.44 | $91.55 | $85.04 | $89.07 | $89.07 | 8,803,088 |
| 2020-10-19 | $84.90 | $86.30 | $83.25 | $84.15 | $84.15 | 4,166,828 |
| 2020-10-16 | $83.78 | $85.86 | $83.35 | $84.02 | $84.02 | 3,644,208 |
| 2020-10-15 | $80.54 | $82.91 | $79.81 | $82.79 | $82.79 | 3,369,633 |
| 2020-10-14 | $85.48 | $87.10 | $82.18 | $82.66 | $82.66 | 4,377,037 |
| 2020-10-13 | $84.20 | $85.09 | $82.33 | $84.65 | $84.65 | 4,634,683 |
| 2020-10-12 | $81.88 | $85.30 | $80.70 | $84.72 | $84.72 | 11,398,293 |
| 2020-10-09 | $74.00 | $79.75 | $73.66 | $79.54 | $79.54 | 13,997,291 |
| 2020-10-08 | $75.03 | $76.25 | $73.01 | $73.41 | $73.41 | 4,181,713 |
| 2020-10-07 | $74.39 | $75.95 | $73.91 | $74.80 | $74.80 | 6,574,280 |
| 2020-10-06 | $72.00 | $74.69 | $71.31 | $72.99 | $72.99 | 7,212,778 |
| 2020-10-05 | $72.20 | $72.29 | $69.89 | $72.07 | $72.07 | 7,996,294 |
| 2020-10-02 | $72.17 | $74.05 | $71.28 | $71.40 | $71.40 | 5,843,793 |
| 2020-10-01 | $74.88 | $74.95 | $73.11 | $74.43 | $74.43 | 4,414,426 |
| 2020-09-30 | $73.74 | $75.58 | $72.85 | $74.15 | $74.15 | 5,783,266 |
| 2020-09-29 | $75.09 | $75.29 | $72.44 | $73.70 | $73.70 | 6,642,965 |
| 2020-09-28 | $75.61 | $76.03 | $73.21 | $75.10 | $75.10 | 7,400,255 |
| 2020-09-25 | $75.00 | $75.58 | $73.41 | $74.33 | $74.33 | 7,403,325 |
| 2020-09-24 | $75.60 | $76.92 | $72.15 | $75.29 | $75.29 | 13,385,065 |
| 2020-09-23 | $79.63 | $79.78 | $76.12 | $76.64 | $76.64 | 5,926,872 |
| 2020-09-22 | $79.65 | $80.59 | $78.60 | $80.04 | $80.04 | 4,427,019 |
| 2020-09-21 | $77.90 | $80.09 | $76.63 | $79.96 | $79.96 | 6,677,542 |
| 2020-09-18 | $81.80 | $81.80 | $77.60 | $79.81 | $79.81 | 9,860,767 |
| 2020-09-17 | $80.04 | $81.75 | $78.80 | $81.02 | $81.02 | 5,962,877 |
| 2020-09-16 | $82.92 | $84.42 | $80.88 | $82.65 | $82.65 | 4,496,985 |
| 2020-09-15 | $86.05 | $86.25 | $81.08 | $82.65 | $82.65 | 6,435,188 |
| 2020-09-14 | $85.74 | $86.79 | $83.80 | $85.28 | $85.28 | 5,543,323 |
| 2020-09-11 | $85.19 | $86.20 | $82.62 | $84.74 | $84.74 | 5,492,457 |
| 2020-09-10 | $84.61 | $87.55 | $83.14 | $83.87 | $83.87 | 6,663,596 |
| 2020-09-09 | $83.69 | $85.95 | $82.38 | $84.65 | $84.65 | 6,250,539 |
| 2020-09-08 | $81.62 | $83.48 | $79.58 | $81.71 | $81.71 | 8,166,460 |
| 2020-09-04 | $85.50 | $87.20 | $80.57 | $85.04 | $85.04 | 8,390,754 |
| 2020-09-03 | $88.00 | $89.63 | $84.88 | $85.76 | $85.76 | 8,139,093 |
| 2020-09-02 | $92.85 | $93.00 | $87.15 | $90.29 | $90.29 | 7,623,274 |
| 2020-09-01 | $89.37 | $93.91 | $89.29 | $91.36 | $91.36 | 10,252,748 |
| 2020-08-31 | $89.23 | $89.75 | $87.80 | $88.94 | $88.94 | 8,205,637 |
| 2020-08-28 | $87.72 | $92.02 | $87.72 | $89.20 | $89.20 | 6,490,529 |
| 2020-08-27 | $89.00 | $89.78 | $86.40 | $88.82 | $88.82 | 7,678,254 |
| 2020-08-26 | $88.70 | $89.60 | $84.88 | $89.25 | $89.25 | 11,227,551 |
| 2020-08-25 | $83.41 | $88.88 | $82.54 | $87.24 | $87.24 | 16,341,462 |
| 2020-08-24 | $85.62 | $85.99 | $82.40 | $83.16 | $83.16 | 15,597,325 |
| 2020-08-21 | $86.65 | $88.29 | $83.36 | $84.00 | $84.00 | 40,084,658 |
| 2020-08-20 | $95.07 | $98.20 | $94.50 | $97.13 | $97.13 | 12,911,404 |
| 2020-08-19 | $91.56 | $96.74 | $91.45 | $95.94 | $95.94 | 12,458,244 |
| 2020-08-18 | $90.95 | $92.34 | $89.64 | $91.59 | $91.59 | 7,033,091 |
| 2020-08-17 | $90.79 | $91.55 | $85.71 | $89.18 | $89.18 | 10,713,298 |
| 2020-08-14 | $88.54 | $88.71 | $84.01 | $85.04 | $85.04 | 6,059,381 |
| 2020-08-13 | $90.00 | $91.13 | $88.14 | $88.85 | $88.85 | 3,559,919 |
| 2020-08-12 | $88.16 | $90.96 | $86.62 | $90.11 | $90.11 | 5,413,311 |
| 2020-08-11 | $88.03 | $91.04 | $86.80 | $87.27 | $87.27 | 5,623,192 |
| 2020-08-10 | $89.41 | $90.55 | $86.33 | $87.53 | $87.53 | 5,482,407 |
| 2020-08-07 | $90.63 | $93.38 | $87.32 | $88.20 | $88.20 | 7,389,279 |
| 2020-08-06 | $97.45 | $98.18 | $91.30 | $91.62 | $91.62 | 6,344,840 |
| 2020-08-05 | $94.70 | $98.43 | $94.63 | $97.46 | $97.46 | 5,061,842 |
| 2020-08-04 | $95.86 | $97.33 | $92.70 | $94.02 | $94.02 | 4,657,815 |
| 2020-08-03 | $92.97 | $96.22 | $91.73 | $96.03 | $96.03 | 7,144,719 |
| 2020-07-31 | $86.43 | $92.66 | $86.13 | $91.80 | $91.80 | 12,582,788 |
| 2020-07-30 | $83.63 | $85.57 | $83.63 | $84.94 | $84.94 | 3,433,005 |
| 2020-07-29 | $85.39 | $86.90 | $83.87 | $84.03 | $84.03 | 4,037,334 |
| 2020-07-28 | $83.17 | $85.42 | $82.83 | $83.77 | $83.77 | 5,910,735 |
| 2020-07-27 | $79.13 | $83.59 | $77.53 | $83.44 | $83.44 | 8,596,458 |
| 2020-07-24 | $76.22 | $80.69 | $76.00 | $78.95 | $78.95 | 9,860,729 |
| 2020-07-23 | $81.10 | $82.46 | $78.40 | $79.05 | $79.05 | 6,022,096 |
| 2020-07-22 | $82.00 | $83.46 | $79.51 | $80.76 | $80.76 | 6,865,281 |
| 2020-07-21 | $86.89 | $87.27 | $82.29 | $82.58 | $82.58 | 7,273,660 |
| 2020-07-20 | $81.00 | $85.05 | $80.77 | $84.83 | $84.83 | 6,129,326 |
| 2020-07-17 | $84.74 | $85.13 | $82.02 | $82.47 | $82.47 | 5,320,372 |
| 2020-07-16 | $81.51 | $84.84 | $81.10 | $83.55 | $83.55 | 6,769,029 |
| 2020-07-15 | $88.58 | $89.60 | $84.45 | $85.30 | $85.30 | 6,026,910 |
| 2020-07-14 | $86.90 | $87.90 | $80.09 | $87.33 | $87.33 | 13,783,645 |
| 2020-07-13 | $90.97 | $94.94 | $88.02 | $88.28 | $88.28 | 12,791,533 |
| 2020-07-10 | $88.61 | $89.62 | $86.21 | $87.30 | $87.30 | 6,799,878 |
| 2020-07-09 | $93.15 | $94.30 | $88.42 | $90.25 | $90.25 | 8,780,640 |
| 2020-07-08 | $93.00 | $93.40 | $89.34 | $92.31 | $92.31 | 9,972,642 |
| 2020-07-07 | $88.00 | $92.10 | $83.30 | $91.00 | $91.00 | 16,222,792 |
| 2020-07-06 | $98.96 | $98.96 | $86.08 | $87.00 | $87.00 | 23,669,813 |
| 2020-07-02 | $87.85 | $95.48 | $86.61 | $93.00 | $93.00 | 16,889,994 |
| 2020-07-01 | $85.00 | $86.24 | $83.00 | $85.45 | $85.45 | 9,659,274 |
| 2020-06-30 | $88.82 | $90.48 | $84.96 | $85.84 | $85.84 | 7,783,139 |
| 2020-06-29 | $84.62 | $87.96 | $83.40 | $87.47 | $87.47 | 5,249,371 |
| 2020-06-26 | $86.70 | $87.49 | $82.50 | $85.16 | $85.16 | 8,008,601 |
| 2020-06-25 | $84.39 | $87.50 | $83.60 | $86.00 | $86.00 | 5,765,765 |
| 2020-06-24 | $83.59 | $86.03 | $82.04 | $84.50 | $84.50 | 8,697,766 |
| 2020-06-23 | $83.06 | $86.19 | $82.86 | $83.64 | $83.64 | 9,155,451 |
| 2020-06-22 | $88.46 | $88.57 | $80.62 | $81.79 | $81.79 | 14,356,494 |
| 2020-06-19 | $85.89 | $89.25 | $84.41 | $87.58 | $87.58 | 21,769,627 |
| 2020-06-18 | $84.63 | $86.75 | $81.69 | $82.42 | $82.42 | 10,402,735 |
| 2020-06-17 | $78.82 | $83.89 | $78.50 | $82.80 | $82.80 | 9,287,826 |
| 2020-06-16 | $81.12 | $83.96 | $77.38 | $78.00 | $78.00 | 10,762,001 |
| 2020-06-15 | $72.66 | $78.44 | $72.31 | $77.67 | $77.67 | 10,591,153 |
| 2020-06-12 | $74.41 | $75.33 | $71.02 | $73.11 | $73.11 | 8,863,837 |
| 2020-06-11 | $71.14 | $74.85 | $70.90 | $71.51 | $71.51 | 7,476,954 |
| 2020-06-10 | $70.54 | $74.00 | $70.26 | $72.80 | $72.80 | 8,028,700 |
| 2020-06-09 | $68.25 | $69.55 | $67.46 | $69.38 | $69.38 | 4,868,186 |
| 2020-06-08 | $72.38 | $72.45 | $67.05 | $68.31 | $68.31 | 6,640,242 |
| 2020-06-05 | $67.75 | $73.17 | $67.56 | $69.70 | $69.70 | 10,034,014 |
| 2020-06-04 | $67.85 | $68.44 | $65.35 | $66.27 | $66.27 | 6,528,406 |
| 2020-06-03 | $68.00 | $69.99 | $67.10 | $68.15 | $68.15 | 6,613,197 |
| 2020-06-02 | $67.47 | $69.73 | $66.29 | $67.30 | $67.30 | 10,648,061 |
| 2020-06-01 | $65.91 | $67.46 | $64.80 | $65.76 | $65.76 | 6,250,021 |
| 2020-05-29 | $61.39 | $67.09 | $61.10 | $66.87 | $66.87 | 15,504,652 |
| 2020-05-28 | $59.77 | $61.99 | $59.56 | $60.36 | $60.36 | 7,405,579 |
| 2020-05-27 | $63.17 | $63.67 | $59.88 | $60.32 | $60.32 | 8,977,551 |
| 2020-05-26 | $69.69 | $69.69 | $63.30 | $64.89 | $64.89 | 17,196,390 |
| 2020-05-22 | $62.61 | $69.21 | $60.13 | $68.70 | $68.70 | 25,121,022 |
| 2020-05-21 | $59.14 | $60.75 | $57.02 | $60.00 | $60.00 | 11,859,917 |
| 2020-05-20 | $63.34 | $63.89 | $59.78 | $60.90 | $60.90 | 12,679,880 |
| 2020-05-19 | $66.96 | $69.50 | $62.77 | $63.09 | $63.09 | 9,726,052 |
| 2020-05-18 | $62.59 | $67.08 | $62.16 | $66.46 | $66.46 | 7,802,370 |
| 2020-05-15 | $60.60 | $62.91 | $60.60 | $61.30 | $61.30 | 7,098,483 |
| 2020-05-14 | $58.38 | $61.00 | $57.35 | $60.84 | $60.84 | 6,802,171 |
| 2020-05-13 | $59.04 | $60.98 | $57.84 | $59.83 | $59.83 | 10,451,572 |
| 2020-05-12 | $55.78 | $60.60 | $55.72 | $57.83 | $57.83 | 11,057,332 |
| 2020-05-11 | $54.43 | $55.78 | $53.84 | $54.94 | $54.94 | 4,830,142 |
| 2020-05-08 | $50.89 | $55.12 | $50.72 | $54.60 | $54.60 | 7,446,419 |
| 2020-05-07 | $49.80 | $50.15 | $48.90 | $50.05 | $50.05 | 4,682,762 |
| 2020-05-06 | $49.65 | $50.29 | $49.02 | $49.20 | $49.20 | 4,172,249 |
| 2020-05-05 | $47.90 | $50.05 | $47.75 | $48.72 | $48.72 | 9,004,922 |
| 2020-05-04 | $45.72 | $47.33 | $45.08 | $46.37 | $46.37 | 4,830,902 |
| 2020-05-01 | $46.55 | $46.98 | $44.80 | $45.43 | $45.43 | 5,553,301 |
| 2020-04-30 | $48.53 | $48.87 | $46.75 | $47.44 | $47.44 | 4,776,970 |
| 2020-04-29 | $48.17 | $49.80 | $47.77 | $48.86 | $48.86 | 4,901,035 |
| 2020-04-28 | $51.23 | $51.51 | $47.83 | $48.06 | $48.06 | 6,675,599 |
| 2020-04-27 | $51.15 | $51.88 | $50.61 | $51.19 | $51.19 | 4,717,569 |
| 2020-04-24 | $49.70 | $50.58 | $49.18 | $49.57 | $49.57 | 4,514,840 |
| 2020-04-23 | $51.53 | $52.22 | $48.95 | $49.17 | $49.17 | 8,326,360 |
| 2020-04-22 | $51.70 | $53.67 | $51.70 | $52.15 | $52.15 | 8,837,041 |
| 2020-04-21 | $50.00 | $51.50 | $48.37 | $50.94 | $50.94 | 11,537,757 |
| 2020-04-20 | $45.12 | $51.49 | $45.07 | $50.11 | $50.11 | 18,304,594 |
| 2020-04-17 | $45.68 | $45.79 | $42.77 | $44.46 | $44.46 | 9,363,255 |
| 2020-04-16 | $44.33 | $46.49 | $44.20 | $45.12 | $45.12 | 8,685,382 |
| 2020-04-15 | $42.34 | $44.00 | $42.34 | $43.89 | $43.89 | 5,098,384 |
| 2020-04-14 | $42.40 | $43.98 | $42.34 | $43.03 | $43.03 | 6,797,037 |
| 2020-04-13 | $41.02 | $42.09 | $40.80 | $41.42 | $41.42 | 4,847,495 |
| 2020-04-09 | $40.40 | $41.83 | $40.18 | $41.04 | $41.04 | 7,673,054 |
| 2020-04-08 | $40.00 | $40.48 | $38.93 | $39.71 | $39.71 | 6,820,556 |
| 2020-04-07 | $38.66 | $41.21 | $38.56 | $40.63 | $40.63 | 11,648,411 |
| 2020-04-06 | $37.50 | $38.50 | $37.41 | $38.49 | $38.49 | 7,970,778 |
| 2020-04-03 | $36.40 | $37.65 | $36.22 | $36.90 | $36.90 | 7,498,021 |
| 2020-04-02 | $33.90 | $36.77 | $33.90 | $36.28 | $36.28 | 7,576,249 |
| 2020-04-01 | $35.73 | $37.33 | $35.42 | $35.90 | $35.90 | 9,897,258 |
| 2020-03-31 | $35.71 | $36.71 | $35.43 | $36.03 | $36.03 | 9,931,734 |
| 2020-03-30 | $35.53 | $36.16 | $35.24 | $35.63 | $35.63 | 7,140,109 |
| 2020-03-27 | $36.20 | $36.20 | $34.72 | $35.32 | $35.32 | 11,250,393 |
| 2020-03-26 | $37.02 | $38.48 | $36.71 | $37.01 | $37.01 | 6,215,024 |
| 2020-03-25 | $35.85 | $38.78 | $35.80 | $37.26 | $37.26 | 8,268,215 |
| 2020-03-24 | $35.05 | $36.13 | $34.76 | $36.05 | $36.05 | 6,223,022 |
| 2020-03-23 | $34.15 | $34.75 | $32.66 | $34.10 | $34.10 | 5,547,155 |
| 2020-03-20 | $34.00 | $35.74 | $33.38 | $33.57 | $33.57 | 6,836,495 |
| 2020-03-19 | $31.55 | $33.84 | $31.41 | $33.80 | $33.80 | 7,070,303 |
| 2020-03-18 | $31.56 | $32.79 | $31.00 | $31.77 | $31.77 | 6,574,438 |
| 2020-03-17 | $32.79 | $34.06 | $31.65 | $33.39 | $33.39 | 6,050,946 |
| 2020-03-16 | $31.14 | $33.48 | $30.20 | $32.19 | $32.19 | 8,836,350 |
| 2020-03-13 | $34.50 | $34.65 | $32.96 | $33.76 | $33.76 | 9,429,575 |
| 2020-03-12 | $33.90 | $34.20 | $32.50 | $32.81 | $32.81 | 13,354,486 |
| 2020-03-11 | $35.50 | $37.28 | $34.67 | $35.06 | $35.06 | 19,562,642 |
| 2020-03-10 | $37.14 | $38.14 | $36.70 | $37.69 | $37.69 | 13,048,060 |
| 2020-03-09 | $35.01 | $37.48 | $34.79 | $36.51 | $36.51 | 9,547,501 |
| 2020-03-06 | $35.74 | $36.78 | $35.29 | $36.76 | $36.76 | 7,009,142 |
| 2020-03-05 | $35.70 | $37.36 | $35.55 | $36.12 | $36.12 | 8,622,447 |
| 2020-03-04 | $36.43 | $36.48 | $35.76 | $36.29 | $36.29 | 5,476,673 |
| 2020-03-03 | $37.50 | $37.62 | $35.40 | $35.79 | $35.79 | 6,544,880 |
| 2020-03-02 | $37.00 | $37.57 | $36.46 | $37.51 | $37.51 | 9,240,311 |
| 2020-02-28 | $34.00 | $35.84 | $33.86 | $35.78 | $35.78 | 7,468,604 |
| 2020-02-27 | $34.08 | $35.84 | $33.90 | $35.18 | $35.18 | 13,402,080 |
| 2020-02-26 | $33.02 | $34.90 | $33.02 | $34.53 | $34.53 | 9,453,126 |
| 2020-02-25 | $34.18 | $34.26 | $32.78 | $32.80 | $32.80 | 12,772,638 |
| 2020-02-24 | $33.00 | $33.98 | $32.90 | $33.14 | $33.14 | 15,338,239 |
| 2020-02-21 | $36.06 | $36.25 | $34.41 | $34.57 | $34.57 | 11,404,503 |
| 2020-02-20 | $37.12 | $37.68 | $35.96 | $36.32 | $36.32 | 5,855,585 |
| 2020-02-19 | $36.82 | $37.42 | $36.69 | $37.13 | $37.13 | 4,194,657 |
| 2020-02-18 | $37.00 | $37.08 | $36.11 | $36.44 | $36.44 | 6,621,501 |
| 2020-02-14 | $37.30 | $37.64 | $36.93 | $37.12 | $37.12 | 4,137,624 |
| 2020-02-13 | $36.20 | $37.72 | $36.00 | $37.42 | $37.42 | 6,320,144 |
| 2020-02-12 | $36.57 | $37.08 | $36.00 | $36.81 | $36.81 | 5,151,952 |
| 2020-02-11 | $34.95 | $36.30 | $34.74 | $36.00 | $36.00 | 8,975,050 |
| 2020-02-10 | $34.50 | $35.37 | $34.25 | $34.50 | $34.50 | 11,215,608 |
| 2020-02-07 | $36.21 | $36.21 | $34.00 | $34.28 | $34.28 | 10,138,767 |
| 2020-02-06 | $36.27 | $36.95 | $36.01 | $36.38 | $36.38 | 5,644,025 |
| 2020-02-05 | $37.09 | $37.09 | $35.21 | $35.72 | $35.72 | 4,952,994 |
| 2020-02-04 | $36.43 | $37.29 | $36.26 | $36.51 | $36.51 | 6,504,281 |
| 2020-02-03 | $35.00 | $35.97 | $34.35 | $35.79 | $35.79 | 7,039,101 |
| 2020-01-31 | $35.73 | $35.82 | $34.62 | $35.22 | $35.22 | 4,919,030 |
| 2020-01-30 | $35.65 | $36.00 | $34.60 | $35.93 | $35.93 | 7,195,842 |
| 2020-01-29 | $37.51 | $37.51 | $36.61 | $36.74 | $36.74 | 1,679,616 |
| 2020-01-28 | $37.30 | $37.40 | $36.63 | $36.96 | $36.96 | 3,040,630 |
| 2020-01-27 | $35.51 | $37.04 | $35.30 | $36.59 | $36.59 | 7,780,108 |
| 2020-01-24 | $38.50 | $38.99 | $36.58 | $37.34 | $37.34 | 5,301,877 |
| 2020-01-23 | $38.25 | $38.65 | $37.64 | $38.37 | $38.37 | 5,169,364 |
| 2020-01-22 | $39.95 | $40.74 | $38.67 | $38.86 | $38.86 | 4,776,857 |
| 2020-01-21 | $38.58 | $39.64 | $38.29 | $39.34 | $39.34 | 4,972,415 |
| 2020-01-17 | $39.84 | $40.46 | $39.19 | $39.43 | $39.43 | 4,863,916 |
| 2020-01-16 | $39.10 | $40.27 | $38.97 | $39.51 | $39.51 | 6,201,051 |
| 2020-01-15 | $37.94 | $39.14 | $37.89 | $38.67 | $38.67 | 6,682,672 |
| 2020-01-14 | $39.37 | $39.37 | $37.68 | $38.02 | $38.02 | 10,491,276 |
| 2020-01-13 | $39.01 | $39.66 | $38.75 | $39.35 | $39.35 | 5,515,955 |
| 2020-01-10 | $40.25 | $40.25 | $37.81 | $38.42 | $38.42 | 10,212,547 |
| 2020-01-09 | $41.14 | $41.85 | $39.60 | $39.66 | $39.66 | 5,648,601 |
| 2020-01-08 | $40.63 | $41.13 | $40.06 | $40.50 | $40.50 | 5,285,223 |
| 2020-01-07 | $40.71 | $41.61 | $39.81 | $41.21 | $41.21 | 4,842,387 |
| 2020-01-06 | $40.55 | $40.74 | $39.61 | $40.09 | $40.09 | 4,247,573 |
| 2020-01-03 | $40.00 | $41.65 | $39.69 | $40.89 | $40.89 | 4,870,429 |
| 2020-01-02 | $38.50 | $41.28 | $38.50 | $41.23 | $41.23 | 9,296,087 |
| 2019-12-31 | $38.20 | $38.53 | $37.60 | $37.82 | $37.82 | 1,963,536 |
| 2019-12-30 | $39.20 | $39.62 | $38.13 | $38.15 | $38.15 | 3,017,111 |
| 2019-12-27 | $39.00 | $39.51 | $38.44 | $39.24 | $39.24 | 3,687,123 |
| 2019-12-26 | $38.38 | $38.79 | $38.01 | $38.57 | $38.57 | 2,353,297 |
| 2019-12-24 | $37.85 | $38.55 | $37.81 | $38.04 | $38.04 | 1,814,670 |
| 2019-12-23 | $37.70 | $37.98 | $37.00 | $37.89 | $37.89 | 2,693,138 |
| 2019-12-20 | $37.84 | $38.00 | $37.24 | $37.36 | $37.36 | 3,584,546 |
| 2019-12-19 | $37.99 | $38.01 | $37.01 | $37.52 | $37.52 | 3,605,308 |
| 2019-12-18 | $38.78 | $38.85 | $37.16 | $37.72 | $37.72 | 4,828,047 |
| 2019-12-17 | $38.80 | $39.33 | $38.25 | $38.71 | $38.71 | 3,864,421 |
| 2019-12-16 | $36.96 | $38.75 | $36.70 | $38.68 | $38.68 | 4,774,409 |
| 2019-12-13 | $38.00 | $38.79 | $36.23 | $36.46 | $36.46 | 5,731,316 |
| 2019-12-12 | $37.50 | $38.60 | $37.31 | $38.09 | $38.09 | 3,323,872 |
| 2019-12-11 | $38.27 | $38.34 | $36.95 | $37.31 | $37.31 | 4,034,444 |
| 2019-12-10 | $37.50 | $38.45 | $37.32 | $38.13 | $38.13 | 3,434,154 |
| 2019-12-09 | $37.37 | $38.07 | $36.96 | $37.52 | $37.52 | 4,276,733 |
| 2019-12-06 | $36.90 | $37.70 | $36.60 | $37.52 | $37.52 | 4,023,345 |
| 2019-12-05 | $35.78 | $36.78 | $35.22 | $36.58 | $36.58 | 5,095,126 |
| 2019-12-04 | $36.45 | $36.50 | $34.92 | $35.85 | $35.85 | 5,784,923 |
| 2019-12-03 | $34.70 | $36.38 | $34.59 | $36.17 | $36.17 | 4,410,138 |
| 2019-12-02 | $35.86 | $36.11 | $34.51 | $36.04 | $36.04 | 4,865,178 |
| 2019-11-29 | $35.68 | $36.24 | $35.23 | $35.95 | $35.95 | 3,424,693 |
| 2019-11-27 | $37.29 | $37.78 | $35.35 | $35.86 | $35.86 | 7,359,390 |
| 2019-11-26 | $36.00 | $37.06 | $35.73 | $36.98 | $36.98 | 10,320,410 |
| 2019-11-25 | $35.01 | $36.74 | $35.00 | $36.52 | $36.52 | 19,080,962 |
| 2019-11-22 | $32.23 | $34.57 | $31.52 | $33.99 | $33.99 | 18,979,304 |
| 2019-11-21 | $32.65 | $33.24 | $31.26 | $31.58 | $31.58 | 15,973,815 |
| 2019-11-20 | $31.35 | $35.03 | $30.26 | $31.40 | $31.40 | 53,943,748 |
| 2019-11-19 | $41.80 | $41.84 | $39.73 | $40.72 | $40.72 | 9,542,658 |
| 2019-11-18 | $43.34 | $43.36 | $40.84 | $41.51 | $41.51 | 8,176,695 |
| 2019-11-15 | $41.82 | $43.09 | $41.57 | $42.76 | $42.76 | 6,443,359 |
| 2019-11-14 | $41.50 | $42.09 | $40.01 | $41.32 | $41.32 | 4,478,373 |
| 2019-11-13 | $41.18 | $42.00 | $41.04 | $41.69 | $41.69 | 4,252,182 |
| 2019-11-12 | $42.08 | $42.85 | $41.45 | $41.57 | $41.57 | 4,074,535 |
| 2019-11-11 | $42.42 | $42.69 | $41.23 | $41.92 | $41.92 | 6,269,796 |
| 2019-11-08 | $43.46 | $43.51 | $42.84 | $43.23 | $43.23 | 4,520,221 |
| 2019-11-07 | $44.16 | $44.20 | $42.86 | $43.31 | $43.31 | 4,819,812 |
| 2019-11-06 | $44.05 | $45.25 | $42.42 | $43.49 | $43.49 | 6,516,067 |
| 2019-11-05 | $43.15 | $43.69 | $42.55 | $43.53 | $43.53 | 7,066,218 |
| 2019-11-04 | $42.39 | $43.48 | $41.95 | $42.53 | $42.53 | 6,707,081 |
| 2019-11-01 | $41.50 | $42.43 | $41.19 | $41.49 | $41.49 | 5,673,820 |
| 2019-10-31 | $40.40 | $40.88 | $39.53 | $40.88 | $40.88 | 5,855,985 |
| 2019-10-30 | $40.61 | $41.83 | $40.41 | $40.88 | $40.88 | 4,975,231 |
| 2019-10-29 | $42.13 | $42.13 | $39.60 | $40.50 | $40.50 | 7,195,993 |
| 2019-10-28 | $41.29 | $42.85 | $40.70 | $42.58 | $42.58 | 7,111,906 |
| 2019-10-25 | $39.40 | $42.00 | $39.23 | $40.84 | $40.84 | 13,138,278 |
| 2019-10-24 | $35.80 | $40.00 | $35.62 | $39.96 | $39.96 | 17,608,504 |
| 2019-10-23 | $34.24 | $35.53 | $33.88 | $35.50 | $35.50 | 4,913,817 |
| 2019-10-22 | $34.09 | $35.50 | $34.00 | $34.37 | $34.37 | 5,342,479 |
| 2019-10-21 | $33.88 | $34.18 | $33.66 | $34.00 | $34.00 | 3,509,102 |
| 2019-10-18 | $34.22 | $34.64 | $32.70 | $33.38 | $33.38 | 4,474,117 |
| 2019-10-17 | $33.82 | $34.49 | $33.64 | $34.20 | $34.20 | 3,638,869 |
| 2019-10-16 | $33.69 | $34.19 | $33.63 | $33.74 | $33.74 | 2,964,963 |
| 2019-10-15 | $33.19 | $34.10 | $33.06 | $33.94 | $33.94 | 5,961,455 |
| 2019-10-14 | $32.60 | $33.10 | $32.45 | $32.84 | $32.84 | 2,815,916 |
| 2019-10-11 | $32.20 | $33.38 | $32.00 | $32.86 | $32.86 | 5,383,090 |
| 2019-10-10 | $31.91 | $32.29 | $31.75 | $31.94 | $31.94 | 3,030,298 |
| 2019-10-09 | $31.72 | $32.18 | $31.57 | $31.78 | $31.78 | 3,270,856 |
| 2019-10-08 | $31.00 | $31.58 | $30.65 | $31.25 | $31.25 | 4,794,285 |
| 2019-10-07 | $33.24 | $33.24 | $31.13 | $31.67 | $31.67 | 7,228,267 |
| 2019-10-04 | $32.97 | $33.44 | $32.77 | $33.35 | $33.35 | 3,457,284 |
| 2019-10-03 | $32.60 | $33.12 | $32.12 | $32.95 | $32.95 | 2,985,464 |
| 2019-10-02 | $32.26 | $32.70 | $31.77 | $32.59 | $32.59 | 5,002,866 |
| 2019-10-01 | $32.35 | $32.89 | $32.12 | $32.75 | $32.75 | 4,403,263 |
| 2019-09-30 | $31.96 | $32.63 | $31.31 | $32.22 | $32.22 | 6,584,660 |
| 2019-09-27 | $32.86 | $33.39 | $30.02 | $31.28 | $31.28 | 15,985,077 |
| 2019-09-26 | $32.41 | $33.40 | $32.10 | $32.65 | $32.65 | 6,859,553 |
| 2019-09-25 | $31.01 | $32.31 | $30.96 | $32.25 | $32.25 | 15,434,711 |
| 2019-09-24 | $32.80 | $33.19 | $30.82 | $30.99 | $30.99 | 21,279,072 |
| 2019-09-23 | $33.85 | $34.19 | $33.02 | $33.82 | $33.82 | 5,839,989 |
| 2019-09-20 | $34.67 | $35.11 | $33.16 | $34.08 | $34.08 | 6,618,207 |
| 2019-09-19 | $34.33 | $35.29 | $34.06 | $34.62 | $34.62 | 5,109,777 |
| 2019-09-18 | $35.27 | $35.27 | $33.89 | $34.37 | $34.37 | 6,987,467 |
| 2019-09-17 | $34.30 | $35.74 | $34.22 | $35.43 | $35.43 | 5,927,940 |
| 2019-09-16 | $35.51 | $35.57 | $34.21 | $34.73 | $34.73 | 7,215,282 |
| 2019-09-13 | $36.07 | $36.47 | $35.76 | $35.90 | $35.90 | 4,994,110 |
| 2019-09-12 | $36.30 | $36.89 | $36.06 | $36.16 | $36.16 | 6,520,453 |
| 2019-09-11 | $34.89 | $36.72 | $34.78 | $36.67 | $36.67 | 6,534,204 |
| 2019-09-10 | $34.46 | $34.92 | $33.72 | $34.85 | $34.85 | 5,620,383 |
| 2019-09-09 | $35.13 | $35.20 | $33.62 | $34.98 | $34.98 | 5,788,327 |
| 2019-09-06 | $35.07 | $35.86 | $34.55 | $34.98 | $34.98 | 7,478,209 |
| 2019-09-05 | $34.40 | $35.04 | $34.40 | $34.87 | $34.87 | 4,860,269 |
| 2019-09-04 | $33.66 | $34.25 | $33.21 | $34.00 | $34.00 | 6,748,999 |
| 2019-09-03 | $32.72 | $33.27 | $32.13 | $33.25 | $33.25 | 7,293,116 |
| 2019-08-30 | $33.75 | $33.80 | $32.50 | $32.77 | $32.77 | 8,084,712 |
| 2019-08-29 | $31.50 | $33.88 | $31.20 | $33.61 | $33.61 | 15,964,578 |
| 2019-08-28 | $30.62 | $31.38 | $30.55 | $30.93 | $30.93 | 9,531,184 |
| 2019-08-27 | $30.90 | $30.92 | $30.46 | $30.87 | $30.87 | 7,329,734 |
| 2019-08-26 | $29.95 | $31.09 | $29.95 | $30.61 | $30.61 | 8,921,197 |
| 2019-08-23 | $29.64 | $30.65 | $29.38 | $29.49 | $29.49 | 11,150,581 |
| 2019-08-22 | $29.64 | $30.98 | $29.06 | $30.59 | $30.59 | 20,527,852 |
| 2019-08-21 | $29.40 | $30.20 | $28.86 | $30.11 | $30.11 | 42,238,412 |
| 2019-08-20 | $25.61 | $26.17 | $25.25 | $25.96 | $25.96 | 10,784,340 |
| 2019-08-19 | $25.50 | $26.00 | $25.23 | $25.57 | $25.57 | 7,265,341 |
| 2019-08-16 | $24.18 | $25.10 | $24.18 | $25.01 | $25.01 | 7,496,148 |
| 2019-08-15 | $23.90 | $24.52 | $23.60 | $23.87 | $23.87 | 4,911,419 |
| 2019-08-14 | $23.23 | $23.77 | $22.83 | $23.56 | $23.56 | 4,818,693 |
| 2019-08-13 | $22.57 | $24.00 | $22.51 | $23.78 | $23.78 | 7,279,089 |
| 2019-08-12 | $22.40 | $22.92 | $22.09 | $22.36 | $22.36 | 5,578,039 |
| 2019-08-09 | $22.46 | $23.19 | $22.41 | $22.60 | $22.60 | 5,497,002 |
| 2019-08-08 | $22.24 | $22.87 | $21.83 | $22.81 | $22.81 | 4,332,481 |
| 2019-08-07 | $21.59 | $22.21 | $21.50 | $22.13 | $22.13 | 4,181,559 |
| 2019-08-06 | $22.25 | $22.66 | $21.87 | $21.96 | $21.96 | 4,438,468 |
| 2019-08-05 | $22.41 | $22.41 | $21.22 | $22.17 | $22.17 | 6,594,143 |
| 2019-08-02 | $22.29 | $23.68 | $22.25 | $22.99 | $22.99 | 8,494,534 |
| 2019-08-01 | $22.20 | $23.69 | $22.15 | $22.66 | $22.66 | 11,806,047 |
| 2019-07-31 | $21.95 | $22.80 | $21.85 | $22.27 | $22.27 | 6,055,718 |
| 2019-07-30 | $21.68 | $22.25 | $21.55 | $21.95 | $21.95 | 3,072,654 |
| 2019-07-29 | $21.73 | $21.98 | $21.41 | $21.91 | $21.91 | 3,475,465 |
| 2019-07-26 | $21.62 | $22.07 | $21.30 | $21.61 | $21.61 | 4,021,982 |
| 2019-07-25 | $20.97 | $21.64 | $20.90 | $21.51 | $21.51 | 5,780,460 |
| 2019-07-24 | $20.98 | $21.04 | $20.73 | $20.93 | $20.93 | 2,373,091 |
| 2019-07-23 | $20.29 | $21.08 | $20.20 | $20.99 | $20.99 | 6,333,508 |
| 2019-07-22 | $20.02 | $20.40 | $19.97 | $20.14 | $20.14 | 3,655,041 |
| 2019-07-19 | $20.38 | $20.40 | $19.96 | $20.05 | $20.05 | 4,629,291 |
| 2019-07-18 | $19.82 | $20.29 | $19.38 | $20.19 | $20.19 | 4,484,211 |
| 2019-07-17 | $19.93 | $20.26 | $19.83 | $19.97 | $19.97 | 4,525,366 |
| 2019-07-16 | $19.44 | $20.37 | $19.30 | $20.12 | $20.12 | 9,463,665 |
| 2019-07-15 | $19.43 | $19.64 | $19.23 | $19.35 | $19.35 | 4,197,934 |
| 2019-07-12 | $19.50 | $19.56 | $19.11 | $19.14 | $19.14 | 4,545,323 |
| 2019-07-11 | $19.86 | $19.90 | $19.24 | $19.34 | $19.34 | 7,464,466 |
| 2019-07-10 | $20.45 | $20.69 | $19.51 | $19.84 | $19.84 | 9,304,921 |
| 2019-07-09 | $19.99 | $20.63 | $19.88 | $20.48 | $20.48 | 4,211,617 |
| 2019-07-08 | $19.90 | $20.08 | $19.50 | $20.04 | $20.04 | 6,575,886 |
| 2019-07-05 | $19.88 | $20.34 | $19.81 | $20.29 | $20.29 | 4,300,868 |
| 2019-07-03 | $20.25 | $20.31 | $19.85 | $20.09 | $20.09 | 3,357,592 |
| 2019-07-02 | $20.73 | $20.73 | $19.80 | $20.31 | $20.31 | 6,493,908 |
| 2019-07-01 | $21.30 | $21.70 | $20.52 | $20.64 | $20.64 | 7,599,563 |
| 2019-06-28 | $20.80 | $20.89 | $20.35 | $20.63 | $20.63 | 3,002,421 |
| 2019-06-27 | $20.70 | $21.08 | $20.64 | $20.76 | $20.76 | 4,537,544 |
| 2019-06-26 | $20.54 | $20.77 | $20.30 | $20.45 | $20.45 | 6,456,712 |
| 2019-06-25 | $20.46 | $20.72 | $20.26 | $20.54 | $20.54 | 4,833,312 |
| 2019-06-24 | $21.04 | $21.14 | $20.56 | $20.75 | $20.75 | 3,552,327 |
| 2019-06-21 | $20.88 | $21.30 | $20.76 | $21.05 | $21.05 | 6,801,075 |
| 2019-06-20 | $21.50 | $21.78 | $20.62 | $20.95 | $20.95 | 6,480,781 |
| 2019-06-19 | $21.29 | $21.30 | $20.24 | $20.96 | $20.96 | 4,221,184 |
| 2019-06-18 | $20.95 | $21.31 | $20.82 | $20.89 | $20.89 | 7,482,878 |
| 2019-06-17 | $20.50 | $20.87 | $20.37 | $20.59 | $20.59 | 2,690,282 |
| 2019-06-14 | $20.29 | $20.56 | $19.93 | $20.51 | $20.51 | 2,631,230 |
| 2019-06-13 | $20.69 | $21.08 | $20.40 | $20.47 | $20.47 | 4,121,757 |
| 2019-06-12 | $19.90 | $20.46 | $19.64 | $20.41 | $20.41 | 4,362,748 |
| 2019-06-11 | $20.56 | $20.75 | $19.99 | $20.05 | $20.05 | 4,035,524 |
| 2019-06-10 | $20.25 | $20.95 | $20.15 | $20.20 | $20.20 | 4,995,147 |
| 2019-06-07 | $19.49 | $20.13 | $19.46 | $19.78 | $19.78 | 3,391,691 |
| 2019-06-06 | $19.09 | $19.64 | $19.00 | $19.37 | $19.37 | 4,101,353 |
| 2019-06-05 | $19.29 | $19.37 | $18.84 | $19.13 | $19.13 | 3,951,560 |
| 2019-06-04 | $19.18 | $19.72 | $18.96 | $19.28 | $19.28 | 6,081,140 |
| 2019-06-03 | $19.38 | $19.38 | $18.46 | $19.03 | $19.03 | 6,404,796 |
| 2019-05-31 | $19.29 | $19.56 | $19.12 | $19.42 | $19.42 | 4,569,825 |
| 2019-05-30 | $20.05 | $20.17 | $19.32 | $19.65 | $19.65 | 4,987,497 |
| 2019-05-29 | $20.00 | $20.13 | $19.54 | $19.98 | $19.98 | 5,740,291 |
| 2019-05-28 | $20.51 | $20.54 | $19.95 | $20.23 | $20.23 | 7,613,559 |
| 2019-05-24 | $20.80 | $20.98 | $20.14 | $20.28 | $20.28 | 3,124,165 |
| 2019-05-23 | $20.13 | $20.99 | $19.95 | $20.53 | $20.53 | 8,147,184 |
| 2019-05-22 | $21.30 | $21.30 | $20.08 | $20.46 | $20.46 | 10,456,429 |
| 2019-05-21 | $21.24 | $22.06 | $21.21 | $21.52 | $21.52 | 8,945,169 |
| 2019-05-20 | $21.51 | $21.61 | $20.00 | $20.78 | $20.78 | 26,784,897 |
| 2019-05-17 | $22.20 | $23.40 | $22.13 | $22.70 | $22.70 | 10,572,598 |
| 2019-05-16 | $22.20 | $23.23 | $22.05 | $22.86 | $22.86 | 9,291,021 |
| 2019-05-15 | $22.21 | $22.26 | $21.60 | $22.03 | $22.03 | 6,364,588 |
| 2019-05-14 | $21.26 | $22.20 | $20.98 | $22.15 | $22.15 | 8,332,534 |
| 2019-05-13 | $21.51 | $21.51 | $20.58 | $20.75 | $20.75 | 13,825,990 |
| 2019-05-10 | $22.60 | $22.98 | $21.80 | $22.40 | $22.40 | 7,946,087 |
| 2019-05-09 | $22.63 | $23.33 | $21.61 | $23.13 | $23.13 | 6,359,694 |
| 2019-05-08 | $22.77 | $23.48 | $22.31 | $23.19 | $23.19 | 5,858,813 |
| 2019-05-07 | $23.40 | $23.74 | $22.47 | $22.82 | $22.82 | 5,378,229 |
| 2019-05-06 | $22.50 | $23.78 | $22.47 | $23.74 | $23.74 | 6,698,425 |
| 2019-05-03 | $23.45 | $24.04 | $23.30 | $23.96 | $23.96 | 4,956,936 |
| 2019-05-02 | $23.27 | $23.64 | $22.89 | $23.13 | $23.13 | 4,471,925 |
| 2019-05-01 | $22.18 | $23.62 | $21.60 | $23.30 | $23.30 | 7,310,560 |
| 2019-04-30 | $22.01 | $22.47 | $21.93 | $22.23 | $22.23 | 4,645,327 |
| 2019-04-29 | $22.00 | $22.40 | $22.00 | $22.28 | $22.28 | 4,429,239 |
| 2019-04-26 | $22.85 | $23.00 | $21.76 | $21.92 | $21.92 | 13,269,600 |
| 2019-04-25 | $23.62 | $23.62 | $22.81 | $23.07 | $23.07 | 7,138,194 |
| 2019-04-24 | $24.30 | $24.37 | $23.36 | $23.94 | $23.94 | 6,964,564 |
| 2019-04-23 | $24.28 | $24.83 | $24.20 | $24.43 | $24.43 | 6,073,668 |
| 2019-04-22 | $23.46 | $24.11 | $23.26 | $24.00 | $24.00 | 5,323,748 |
| 2019-04-18 | $23.13 | $23.76 | $23.05 | $23.55 | $23.55 | 5,208,373 |
| 2019-04-17 | $23.10 | $23.56 | $22.74 | $23.02 | $23.02 | 5,907,345 |
| 2019-04-16 | $22.35 | $23.10 | $22.10 | $22.50 | $22.50 | 7,201,593 |
| 2019-04-15 | $21.90 | $22.17 | $21.51 | $22.01 | $22.01 | 6,901,720 |
| 2019-04-12 | $22.06 | $22.36 | $21.40 | $21.69 | $21.69 | 7,697,749 |
| 2019-04-11 | $21.84 | $22.09 | $21.61 | $21.67 | $21.67 | 3,895,645 |
| 2019-04-10 | $22.43 | $23.30 | $21.88 | $21.95 | $21.95 | 8,009,083 |
| 2019-04-09 | $21.86 | $22.50 | $21.50 | $22.35 | $22.35 | 5,875,205 |
| 2019-04-08 | $21.79 | $22.43 | $21.41 | $21.83 | $21.83 | 10,407,383 |
| 2019-04-05 | $22.73 | $22.80 | $21.30 | $21.60 | $21.60 | 19,112,167 |
| 2019-04-04 | $23.11 | $23.17 | $22.36 | $22.60 | $22.60 | 14,264,499 |
| 2019-04-03 | $24.75 | $25.03 | $23.19 | $23.51 | $23.51 | 12,501,450 |
| 2019-04-02 | $24.59 | $24.59 | $24.11 | $24.46 | $24.46 | 4,058,777 |
| 2019-04-01 | $25.53 | $25.66 | $24.01 | $24.67 | $24.67 | 7,601,669 |
| 2019-03-29 | $23.79 | $25.09 | $23.72 | $24.80 | $24.80 | 10,945,272 |
| 2019-03-28 | $23.76 | $23.95 | $23.09 | $23.32 | $23.32 | 5,364,727 |
| 2019-03-27 | $23.37 | $24.00 | $23.20 | $23.61 | $23.61 | 5,092,408 |
| 2019-03-26 | $23.66 | $23.91 | $23.10 | $23.36 | $23.36 | 4,476,546 |
| 2019-03-25 | $23.30 | $23.66 | $23.01 | $23.34 | $23.34 | 5,595,867 |
| 2019-03-22 | $24.73 | $24.88 | $23.17 | $23.50 | $23.50 | 10,020,726 |
| 2019-03-21 | $24.43 | $25.07 | $24.38 | $24.83 | $24.83 | 5,450,873 |
| 2019-03-20 | $25.17 | $25.30 | $24.05 | $24.61 | $24.61 | 10,836,212 |
| 2019-03-19 | $26.00 | $26.47 | $25.00 | $25.26 | $25.26 | 12,704,345 |
| 2019-03-18 | $24.99 | $26.08 | $24.75 | $25.83 | $25.83 | 13,886,832 |
| 2019-03-15 | $24.95 | $25.24 | $24.48 | $24.52 | $24.52 | 14,894,738 |
| 2019-03-14 | $25.29 | $25.29 | $24.36 | $24.39 | $24.39 | 15,930,747 |
| 2019-03-13 | $27.31 | $27.90 | $24.70 | $25.12 | $25.12 | 56,122,139 |
| 2019-03-12 | $30.47 | $31.17 | $29.70 | $30.43 | $30.43 | 10,569,737 |
| 2019-03-11 | $29.43 | $30.27 | $29.17 | $29.93 | $29.93 | 8,469,411 |
| 2019-03-08 | $28.01 | $28.81 | $28.01 | $28.46 | $28.46 | 4,882,410 |
| 2019-03-07 | $29.94 | $29.99 | $28.42 | $29.09 | $29.09 | 5,208,837 |
| 2019-03-06 | $31.09 | $31.37 | $29.50 | $29.99 | $29.99 | 5,749,023 |
| 2019-03-05 | $31.53 | $31.99 | $30.70 | $30.78 | $30.78 | 4,668,875 |
| 2019-03-04 | $30.14 | $31.96 | $30.14 | $31.14 | $31.14 | 8,554,529 |
| 2019-03-01 | $30.27 | $30.79 | $29.88 | $29.99 | $29.99 | 6,119,836 |
| 2019-02-28 | $29.00 | $29.95 | $28.40 | $29.94 | $29.94 | 27,783,265 |
| 2019-02-27 | $29.00 | $29.50 | $28.42 | $28.56 | $28.56 | 5,923,495 |
| 2019-02-26 | $28.68 | $29.29 | $28.15 | $29.14 | $29.14 | 6,047,228 |
| 2019-02-25 | $30.70 | $31.00 | $28.91 | $29.01 | $29.01 | 10,262,421 |
| 2019-02-22 | $29.00 | $29.51 | $28.95 | $29.38 | $29.38 | 6,594,775 |
| 2019-02-21 | $29.49 | $29.55 | $28.22 | $28.50 | $28.50 | 5,593,251 |
| 2019-02-20 | $29.45 | $30.00 | $29.01 | $29.33 | $29.33 | 7,401,686 |
| 2019-02-19 | $27.87 | $29.52 | $27.52 | $29.09 | $29.09 | 8,994,135 |
| 2019-02-15 | $27.17 | $28.08 | $26.90 | $27.52 | $27.52 | 5,253,268 |
| 2019-02-14 | $27.00 | $27.42 | $26.61 | $27.03 | $27.03 | 3,726,985 |
| 2019-02-13 | $27.50 | $27.71 | $26.53 | $27.01 | $27.01 | 7,691,677 |
| 2019-02-12 | $27.26 | $27.82 | $26.95 | $26.95 | $26.95 | 8,825,522 |
| 2019-02-11 | $26.78 | $27.80 | $26.72 | $26.74 | $26.74 | 13,342,089 |
| 2019-02-08 | $25.75 | $26.21 | $25.50 | $25.95 | $25.95 | 32,243,959 |
| 2019-02-07 | $27.65 | $27.65 | $26.35 | $26.51 | $26.51 | 8,968,283 |
| 2019-02-06 | $28.55 | $29.33 | $27.89 | $28.00 | $28.00 | 9,598,162 |
| 2019-02-05 | $30.00 | $31.18 | $29.78 | $30.33 | $30.33 | 3,097,849 |
| 2019-02-04 | $29.05 | $30.00 | $28.50 | $29.93 | $29.93 | 2,945,241 |
| 2019-02-01 | $28.93 | $30.88 | $28.92 | $28.96 | $28.96 | 4,183,070 |
| 2019-01-31 | $29.00 | $29.59 | $28.80 | $29.21 | $29.21 | 3,474,160 |
| 2019-01-30 | $30.20 | $30.38 | $28.32 | $28.82 | $28.82 | 6,661,299 |
| 2019-01-29 | $28.78 | $30.40 | $28.52 | $30.19 | $30.19 | 5,238,224 |
| 2019-01-28 | $28.35 | $29.06 | $28.21 | $29.00 | $29.00 | 3,325,532 |
| 2019-01-25 | $28.74 | $29.55 | $27.93 | $29.50 | $29.50 | 5,515,774 |
| 2019-01-24 | $26.81 | $28.78 | $26.76 | $28.74 | $28.74 | 8,310,987 |
| 2019-01-23 | $25.63 | $27.13 | $25.60 | $26.67 | $26.67 | 6,518,319 |
| 2019-01-22 | $24.00 | $26.46 | $23.89 | $25.17 | $25.17 | 8,955,551 |
| 2019-01-18 | $25.00 | $25.44 | $23.96 | $24.99 | $24.99 | 5,435,588 |
| 2019-01-17 | $24.78 | $24.99 | $23.88 | $24.54 | $24.54 | 3,672,977 |
| 2019-01-16 | $24.73 | $25.73 | $24.59 | $25.14 | $25.14 | 3,801,527 |
| 2019-01-15 | $24.79 | $25.80 | $23.90 | $24.41 | $24.41 | 6,429,088 |
| 2019-01-14 | $25.38 | $25.80 | $23.52 | $24.37 | $24.37 | 5,526,588 |
| 2019-01-11 | $26.00 | $26.37 | $25.72 | $26.16 | $26.16 | 2,293,294 |
| 2019-01-10 | $24.79 | $26.70 | $24.64 | $26.38 | $26.38 | 4,956,502 |
| 2019-01-09 | $24.20 | $26.28 | $24.17 | $25.54 | $25.54 | 7,322,212 |
| 2019-01-08 | $23.60 | $24.20 | $22.81 | $24.00 | $24.00 | 3,355,000 |
| 2019-01-07 | $22.86 | $23.45 | $22.69 | $23.21 | $23.21 | 3,287,111 |
| 2019-01-04 | $22.20 | $23.45 | $21.86 | $22.69 | $22.69 | 5,085,373 |
| 2019-01-03 | $21.82 | $22.20 | $21.50 | $21.52 | $21.52 | 2,690,224 |
| 2019-01-02 | $22.00 | $22.36 | $21.50 | $22.21 | $22.21 | 2,034,068 |
| 2018-12-31 | $22.52 | $22.68 | $21.80 | $22.44 | $22.44 | 1,444,454 |
| 2018-12-28 | $22.11 | $22.63 | $21.32 | $22.06 | $22.06 | 1,675,846 |
| 2018-12-27 | $21.59 | $22.20 | $21.11 | $21.90 | $21.90 | 1,635,265 |
| 2018-12-26 | $21.40 | $21.90 | $21.16 | $21.51 | $21.51 | 2,520,573 |
| 2018-12-24 | $20.84 | $22.03 | $20.76 | $21.30 | $21.30 | 1,210,715 |
| 2018-12-21 | $21.81 | $22.60 | $20.50 | $21.13 | $21.13 | 4,861,626 |
| 2018-12-20 | $22.02 | $22.66 | $21.32 | $21.49 | $21.49 | 3,940,664 |
| 2018-12-19 | $22.65 | $23.15 | $21.67 | $22.32 | $22.32 | 2,702,550 |
| 2018-12-18 | $22.26 | $23.18 | $22.10 | $23.00 | $23.00 | 2,353,699 |
| 2018-12-17 | $22.69 | $22.77 | $21.54 | $22.18 | $22.18 | 2,719,165 |
| 2018-12-14 | $21.91 | $23.37 | $21.78 | $23.10 | $23.10 | 5,094,219 |
| 2018-12-13 | $22.82 | $23.38 | $22.14 | $22.58 | $22.58 | 3,231,768 |
| 2018-12-12 | $21.12 | $22.84 | $21.10 | $22.65 | $22.65 | 4,692,895 |
| 2018-12-11 | $20.84 | $21.21 | $20.52 | $20.81 | $20.81 | 2,200,220 |
| 2018-12-10 | $21.00 | $21.23 | $19.92 | $20.11 | $20.11 | 4,588,134 |
| 2018-12-07 | $22.53 | $23.00 | $20.05 | $20.61 | $20.61 | 5,801,185 |
| 2018-12-06 | $22.50 | $22.97 | $22.10 | $22.54 | $22.54 | 3,842,912 |
| 2018-12-04 | $23.90 | $24.19 | $23.16 | $23.32 | $23.32 | 3,992,723 |
| 2018-12-03 | $24.33 | $25.00 | $23.62 | $23.97 | $23.97 | 6,443,438 |
| 2018-11-30 | $22.56 | $23.43 | $22.43 | $22.96 | $22.96 | 4,771,488 |
| 2018-11-29 | $22.98 | $23.40 | $21.87 | $22.44 | $22.44 | 3,056,750 |
| 2018-11-28 | $22.70 | $23.27 | $22.50 | $22.90 | $22.90 | 3,826,105 |
| 2018-11-27 | $20.95 | $22.54 | $20.85 | $22.45 | $22.45 | 5,675,150 |
| 2018-11-26 | $22.90 | $23.00 | $21.01 | $21.22 | $21.22 | 4,411,001 |
| 2018-11-23 | $23.65 | $24.20 | $22.26 | $22.50 | $22.50 | 3,182,627 |
| 2018-11-21 | $23.50 | $24.59 | $23.05 | $23.66 | $23.66 | 7,482,054 |
| 2018-11-20 | $20.85 | $23.98 | $18.61 | $23.14 | $23.14 | 21,308,496 |
| 2018-11-19 | $20.43 | $21.58 | $19.66 | $19.84 | $19.84 | 7,193,150 |
| 2018-11-16 | $20.00 | $20.96 | $19.81 | $20.83 | $20.83 | 6,843,740 |
| 2018-11-15 | $18.70 | $20.49 | $18.50 | $20.38 | $20.38 | 8,212,353 |
| 2018-11-14 | $17.20 | $19.39 | $16.53 | $19.15 | $19.15 | 24,727,622 |
| 2018-11-13 | $17.68 | $18.17 | $17.11 | $17.15 | $17.15 | 7,546,895 |
| 2018-11-12 | $18.34 | $18.57 | $17.15 | $17.22 | $17.22 | 5,884,575 |
| 2018-11-09 | $18.95 | $19.18 | $18.01 | $18.31 | $18.31 | 4,940,396 |
| 2018-11-08 | $20.21 | $20.60 | $19.11 | $19.28 | $19.28 | 3,459,588 |
| 2018-11-07 | $20.22 | $20.98 | $19.80 | $20.72 | $20.72 | 4,071,823 |
| 2018-11-06 | $20.00 | $21.39 | $19.32 | $19.64 | $19.64 | 3,085,863 |
| 2018-11-05 | $20.19 | $20.21 | $19.19 | $20.05 | $20.05 | 3,931,814 |
| 2018-11-02 | $21.15 | $21.78 | $19.88 | $20.37 | $20.37 | 8,802,067 |
| 2018-11-01 | $17.86 | $20.74 | $17.86 | $20.34 | $20.34 | 15,333,353 |
| 2018-10-31 | $17.88 | $18.00 | $17.20 | $17.65 | $17.65 | 5,928,459 |
| 2018-10-30 | $17.50 | $18.05 | $17.00 | $17.20 | $17.20 | 4,671,137 |
| 2018-10-29 | $18.62 | $18.93 | $17.07 | $17.37 | $17.37 | 4,300,422 |
| 2018-10-26 | $17.77 | $20.00 | $17.72 | $18.20 | $18.20 | 5,880,777 |
| 2018-10-25 | $17.97 | $18.74 | $17.55 | $18.56 | $18.56 | 4,701,021 |
| 2018-10-24 | $18.71 | $18.71 | $17.25 | $17.32 | $17.32 | 5,495,965 |
| 2018-10-23 | $19.00 | $19.09 | $17.93 | $18.51 | $18.51 | 9,665,999 |
| 2018-10-22 | $19.70 | $20.09 | $18.91 | $19.95 | $19.95 | 7,486,947 |
| 2018-10-19 | $19.58 | $19.68 | $18.21 | $18.68 | $18.68 | 5,746,161 |
| 2018-10-18 | $19.67 | $19.87 | $18.80 | $18.80 | $18.80 | 5,339,638 |
| 2018-10-17 | $20.85 | $21.00 | $19.60 | $19.99 | $19.99 | 4,017,731 |
| 2018-10-16 | $21.23 | $21.49 | $20.48 | $20.81 | $20.81 | 4,621,794 |
| 2018-10-15 | $21.28 | $21.88 | $21.00 | $21.11 | $21.11 | 2,336,056 |
| 2018-10-12 | $22.10 | $22.48 | $21.02 | $21.62 | $21.62 | 3,531,493 |
| 2018-10-11 | $20.24 | $21.49 | $20.03 | $20.82 | $20.82 | 8,272,945 |
| 2018-10-10 | $22.78 | $22.88 | $20.20 | $20.33 | $20.33 | 6,765,471 |
| 2018-10-09 | $20.97 | $22.62 | $20.89 | $22.34 | $22.34 | 4,449,236 |
| 2018-10-08 | $20.61 | $21.94 | $20.33 | $21.19 | $21.19 | 4,564,002 |
| 2018-10-05 | $23.08 | $23.79 | $20.50 | $21.78 | $21.78 | 10,332,444 |
| 2018-10-04 | $25.73 | $25.85 | $22.55 | $22.70 | $22.70 | 6,983,691 |
| 2018-10-03 | $26.30 | $26.97 | $25.86 | $26.28 | $26.28 | 2,121,868 |
| 2018-10-02 | $27.30 | $27.39 | $25.45 | $25.66 | $25.66 | 3,859,041 |
| 2018-10-01 | $26.23 | $28.18 | $26.06 | $27.69 | $27.69 | 4,350,983 |
| 2018-09-28 | $26.00 | $26.30 | $25.52 | $26.29 | $26.29 | 2,564,709 |
| 2018-09-27 | $26.36 | $26.59 | $25.34 | $26.33 | $26.33 | 3,154,660 |
| 2018-09-26 | $26.98 | $27.11 | $25.50 | $26.06 | $26.06 | 4,111,404 |
| 2018-09-25 | $26.15 | $27.80 | $26.10 | $26.94 | $26.94 | 4,184,582 |
| 2018-09-24 | $24.76 | $27.13 | $24.22 | $26.49 | $26.49 | 4,746,799 |
| 2018-09-21 | $25.51 | $26.59 | $24.43 | $25.60 | $25.60 | 6,063,532 |
| 2018-09-20 | $23.36 | $25.25 | $23.06 | $24.65 | $24.65 | 5,147,645 |
| 2018-09-19 | $23.28 | $24.36 | $22.48 | $23.00 | $23.00 | 4,487,955 |
| 2018-09-18 | $24.66 | $25.66 | $22.31 | $22.64 | $22.64 | 6,798,250 |
| 2018-09-17 | $25.98 | $27.88 | $24.20 | $24.36 | $24.36 | 7,534,353 |
| 2018-09-14 | $28.89 | $30.00 | $26.28 | $26.34 | $26.34 | 16,722,784 |
| 2018-09-13 | $24.50 | $30.48 | $24.42 | $29.96 | $29.96 | 17,080,830 |
| 2018-09-12 | $22.77 | $23.75 | $22.02 | $23.04 | $23.04 | 8,982,960 |
| 2018-09-11 | $19.55 | $23.77 | $19.31 | $23.57 | $23.57 | 10,914,552 |
| 2018-09-10 | $19.68 | $20.05 | $19.48 | $19.74 | $19.74 | 2,649,273 |
| 2018-09-07 | $19.03 | $20.25 | $19.00 | $19.57 | $19.57 | 4,413,298 |
| 2018-09-06 | $19.28 | $19.78 | $18.91 | $19.11 | $19.11 | 3,377,685 |
| 2018-09-05 | $20.44 | $20.45 | $18.80 | $18.80 | $18.80 | 7,036,915 |
| 2018-09-04 | $18.66 | $21.18 | $18.60 | $20.75 | $20.75 | 10,007,463 |
| 2018-08-31 | $18.87 | $19.67 | $17.55 | $19.35 | $19.35 | 10,318,405 |
| 2018-08-30 | $20.68 | $20.85 | $17.88 | $17.99 | $17.99 | 9,283,451 |
| 2018-08-29 | $19.54 | $21.24 | $18.91 | $21.15 | $21.15 | 5,152,986 |
| 2018-08-28 | $19.49 | $19.96 | $18.82 | $19.54 | $19.54 | 4,853,896 |
| 2018-08-27 | $17.70 | $19.21 | $17.50 | $19.17 | $19.17 | 5,672,482 |
| 2018-08-24 | $18.25 | $18.50 | $17.20 | $17.22 | $17.22 | 7,078,443 |
| 2018-08-23 | $18.38 | $18.80 | $18.12 | $18.31 | $18.31 | 6,116,054 |
| 2018-08-22 | $18.67 | $18.95 | $18.01 | $18.40 | $18.40 | 4,433,744 |
| 2018-08-21 | $19.14 | $19.50 | $18.45 | $18.75 | $18.75 | 3,252,046 |
| 2018-08-20 | $18.82 | $19.34 | $18.80 | $18.95 | $18.95 | 3,004,493 |
| 2018-08-17 | $18.65 | $19.03 | $18.38 | $19.00 | $19.00 | 2,720,471 |
| 2018-08-16 | $18.27 | $19.10 | $18.16 | $19.04 | $19.04 | 5,951,170 |
| 2018-08-15 | $17.90 | $18.50 | $17.58 | $17.70 | $17.70 | 11,714,053 |
| 2018-08-14 | $19.46 | $19.52 | $18.88 | $19.00 | $19.00 | 8,037,782 |
| 2018-08-13 | $19.21 | $20.10 | $19.20 | $19.44 | $19.44 | 2,219,753 |
| 2018-08-10 | $19.85 | $20.03 | $19.49 | $19.51 | $19.51 | 2,572,517 |
| 2018-08-09 | $20.39 | $20.56 | $19.46 | $20.00 | $20.00 | 4,839,383 |
| 2018-08-08 | $21.42 | $21.46 | $19.86 | $20.27 | $20.27 | 3,721,896 |
| 2018-08-07 | $21.08 | $21.90 | $20.67 | $20.89 | $20.89 | 7,573,044 |
| 2018-08-06 | $19.22 | $21.09 | $18.92 | $20.16 | $20.16 | 8,338,605 |
| 2018-08-03 | $20.00 | $20.27 | $18.91 | $19.07 | $19.07 | 6,996,436 |
| 2018-08-02 | $19.27 | $20.18 | $19.03 | $19.66 | $19.66 | 9,268,462 |
| 2018-08-01 | $19.38 | $21.40 | $18.62 | $20.31 | $20.31 | 19,339,027 |
| 2018-07-31 | $22.20 | $22.71 | $19.62 | $22.59 | $22.59 | 13,709,586 |
| 2018-07-30 | $23.31 | $23.90 | $21.88 | $22.50 | $22.50 | 13,967,711 |
| 2018-07-27 | $27.54 | $27.54 | $23.21 | $24.60 | $24.60 | 19,923,300 |
| 2018-07-26 | $26.50 | $27.45 | $25.00 | $26.70 | $26.70 | 43,213,200 |
Pinduoduo Inc (PDD) News Headlines
.jpg)
Stocks making the biggest moves midday: Apple, Alibaba, Palantir Technologies and more
These are the stocks posting the largest moves in midday trading.
cnbc.com April 14, 2025.jpg)
.jpg)
Shein, Temu to hike prices under pressure from Trump's trade policies
None
reuters.com April 16, 2025Recent Pinduoduo Inc (PDD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Pinduoduo Inc (PDD) in the Internet Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
| JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
| Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
| Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
| Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
| Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
| ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
| Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
| EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
| Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |