Roku Inc - Class A (ROKU) Exchange: NASDAQ
Data as of April 25, 2024
$58.57 ($1.67) 2.93%
Roku Inc - Class A - Daily Information
Click for more stock information on Roku Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $57.31 |
| Previous Close | $58.57 |
| High | $58.63 |
| Low | $56.16 |
| Adjusted Open | $57.31 |
| Previous Adjusted Close | $58.57 |
| Adjusted High | $58.63 |
| Adjusted Low | $56.16 |
About Roku Inc - Class A (ROKU)
Roku Inc - Class A (ROKU) is a public American company that develops streaming players, licensing and advertising services. It was founded in 2002 in Saratoga, California as an IPTV (Internet Protocol Television) provider and went public in 2017. Since its inception, the company has been focused on offering video services to consumers in a simple and convenient way. Since going public, Roku Inc - Class A (ROKU) has seen significant growth, with a more than six-fold increase in revenue, along with a market capitalization of over $17.5 billion. The company offers personalized streaming services with access to more than 500,000 movies and TV episodes, with an ever-expanding catalog of content and a user base of 39 million active accounts. Roku is committed to providing a great user experience and has been regularly releasing updates to its software, hardware and services. With a focus on innovation, convenience and customer satisfaction, Roku Inc - Class A (ROKU) is set to continue its amazing growth in the future.
Invest in Roku Inc - Class A (ROKU)
Historical Stock Data for Roku Inc - Class A (ROKU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $57.31 | $58.63 | $56.16 | $58.57 | $58.57 | 3,481,861 |
| 2024-04-19 | $57.54 | $58.56 | $56.32 | $56.90 | $56.90 | 3,592,749 |
| 2024-04-18 | $57.65 | $58.92 | $57.25 | $58.69 | $58.69 | 3,120,733 |
| 2024-04-17 | $58.18 | $58.52 | $57.43 | $57.59 | $57.59 | 2,856,342 |
| 2024-04-16 | $58.62 | $58.87 | $57.47 | $57.82 | $57.82 | 3,465,443 |
| 2024-04-15 | $59.96 | $60.38 | $58.40 | $58.94 | $58.94 | 3,418,322 |
| 2024-04-12 | $60.74 | $61.45 | $59.77 | $59.90 | $59.90 | 2,992,173 |
| 2024-04-11 | $61.60 | $61.99 | $60.40 | $61.95 | $61.95 | 2,256,451 |
| 2024-04-10 | $60.54 | $61.56 | $60.12 | $61.14 | $61.14 | 3,394,239 |
| 2024-04-09 | $61.17 | $63.21 | $60.88 | $62.85 | $62.85 | 3,852,031 |
| 2024-04-08 | $60.00 | $61.28 | $59.48 | $60.85 | $60.85 | 2,681,771 |
| 2024-04-05 | $59.91 | $60.60 | $58.40 | $59.83 | $59.83 | 5,123,704 |
| 2024-04-04 | $62.76 | $63.03 | $60.19 | $60.24 | $60.24 | 3,984,428 |
| 2024-04-03 | $62.25 | $62.54 | $61.50 | $62.22 | $62.22 | 3,483,683 |
| 2024-04-02 | $62.81 | $63.17 | $61.53 | $62.85 | $62.85 | 2,988,696 |
| 2024-04-01 | $65.27 | $65.45 | $63.25 | $64.19 | $64.19 | 3,373,241 |
| 2024-03-28 | $65.86 | $66.65 | $64.82 | $65.17 | $65.17 | 3,435,547 |
| 2024-03-27 | $65.19 | $65.61 | $64.17 | $65.58 | $65.58 | 2,645,963 |
| 2024-03-26 | $65.13 | $65.80 | $64.03 | $64.65 | $64.65 | 3,197,037 |
| 2024-03-25 | $63.97 | $64.96 | $63.39 | $64.64 | $64.64 | 2,971,047 |
| 2024-03-22 | $63.88 | $64.30 | $62.74 | $63.58 | $63.58 | 3,336,275 |
| 2024-03-21 | $65.15 | $65.49 | $63.82 | $63.83 | $63.83 | 3,915,840 |
| 2024-03-20 | $64.18 | $65.57 | $63.46 | $64.95 | $64.95 | 4,677,904 |
| 2024-03-19 | $64.25 | $66.12 | $63.71 | $64.54 | $64.54 | 5,830,811 |
| 2024-03-18 | $64.00 | $64.26 | $62.82 | $63.37 | $63.37 | 3,746,335 |
| 2024-03-15 | $64.42 | $65.24 | $63.78 | $63.99 | $63.99 | 3,755,722 |
| 2024-03-14 | $65.17 | $66.75 | $63.46 | $64.66 | $64.66 | 4,803,056 |
| 2024-03-13 | $63.99 | $66.05 | $63.75 | $64.47 | $64.47 | 3,266,774 |
| 2024-03-12 | $64.55 | $65.17 | $62.97 | $64.13 | $64.13 | 3,712,480 |
| 2024-03-11 | $64.27 | $65.55 | $63.83 | $64.41 | $64.41 | 3,950,245 |
| 2024-03-08 | $63.64 | $65.78 | $63.34 | $64.50 | $64.50 | 5,397,388 |
| 2024-03-07 | $62.75 | $63.25 | $61.35 | $63.07 | $63.07 | 4,762,596 |
| 2024-03-06 | $62.73 | $63.30 | $61.30 | $62.67 | $62.67 | 5,141,341 |
| 2024-03-05 | $62.35 | $64.73 | $62.04 | $62.79 | $62.79 | 5,956,280 |
| 2024-03-04 | $63.20 | $63.77 | $61.10 | $63.02 | $63.02 | 6,593,697 |
| 2024-03-01 | $63.41 | $63.82 | $62.62 | $63.35 | $63.35 | 4,729,703 |
| 2024-02-29 | $64.74 | $65.04 | $62.81 | $63.18 | $63.18 | 5,618,226 |
| 2024-02-28 | $63.00 | $64.77 | $62.75 | $63.71 | $63.71 | 5,206,567 |
| 2024-02-27 | $62.94 | $64.09 | $61.48 | $63.83 | $63.83 | 8,088,283 |
| 2024-02-26 | $64.45 | $65.86 | $63.63 | $64.35 | $64.35 | 6,193,910 |
| 2024-02-23 | $63.19 | $65.20 | $62.85 | $64.48 | $64.48 | 8,515,095 |
| 2024-02-22 | $65.06 | $65.30 | $62.26 | $63.29 | $63.29 | 13,240,518 |
| 2024-02-21 | $66.58 | $68.01 | $63.57 | $63.90 | $63.90 | 12,825,267 |
| 2024-02-20 | $68.03 | $68.38 | $66.00 | $67.25 | $67.25 | 19,209,884 |
| 2024-02-16 | $76.97 | $78.61 | $71.00 | $72.00 | $72.00 | 40,211,806 |
| 2024-02-15 | $91.75 | $95.17 | $91.07 | $94.50 | $94.50 | 13,249,826 |
| 2024-02-14 | $90.76 | $91.90 | $87.30 | $91.24 | $91.24 | 6,883,411 |
| 2024-02-13 | $94.14 | $95.88 | $87.60 | $89.94 | $89.94 | 10,965,612 |
| 2024-02-12 | $96.00 | $99.80 | $96.00 | $98.57 | $98.57 | 5,782,462 |
| 2024-02-09 | $95.45 | $96.88 | $93.76 | $95.80 | $95.80 | 3,980,247 |
| 2024-02-08 | $95.75 | $98.54 | $93.09 | $94.70 | $94.70 | 5,812,333 |
| 2024-02-07 | $93.50 | $96.06 | $91.87 | $94.49 | $94.49 | 5,037,271 |
| 2024-02-06 | $89.01 | $93.54 | $88.63 | $93.48 | $93.48 | 6,737,965 |
| 2024-02-05 | $90.00 | $90.52 | $86.75 | $87.75 | $87.75 | 4,352,615 |
| 2024-02-02 | $89.06 | $91.21 | $87.90 | $91.03 | $91.03 | 3,622,055 |
| 2024-02-01 | $88.91 | $90.39 | $87.22 | $88.65 | $88.65 | 2,883,268 |
| 2024-01-31 | $90.00 | $92.26 | $88.03 | $88.06 | $88.06 | 4,019,130 |
| 2024-01-30 | $92.40 | $92.62 | $89.87 | $90.92 | $90.92 | 3,722,130 |
| 2024-01-29 | $89.16 | $93.33 | $89.00 | $93.27 | $93.27 | 4,556,013 |
| 2024-01-26 | $89.53 | $91.59 | $88.55 | $89.00 | $89.00 | 3,280,478 |
| 2024-01-25 | $89.11 | $90.96 | $87.95 | $88.83 | $88.83 | 4,380,238 |
| 2024-01-24 | $93.26 | $94.76 | $88.17 | $88.23 | $88.23 | 6,610,284 |
| 2024-01-23 | $89.95 | $90.99 | $88.56 | $90.97 | $90.97 | 5,154,365 |
| 2024-01-22 | $88.03 | $91.56 | $86.67 | $88.46 | $88.46 | 5,885,287 |
| 2024-01-19 | $85.77 | $87.10 | $83.60 | $87.07 | $87.07 | 5,833,791 |
| 2024-01-18 | $85.07 | $85.26 | $82.45 | $84.06 | $84.06 | 4,361,025 |
| 2024-01-17 | $83.23 | $84.04 | $81.80 | $84.01 | $84.01 | 4,642,031 |
| 2024-01-16 | $85.07 | $87.15 | $84.23 | $84.79 | $84.79 | 4,592,825 |
| 2024-01-12 | $86.44 | $87.35 | $85.25 | $86.05 | $86.05 | 4,720,255 |
| 2024-01-11 | $89.26 | $90.00 | $85.57 | $86.65 | $86.65 | 6,816,467 |
| 2024-01-10 | $91.59 | $91.64 | $88.40 | $89.69 | $89.69 | 5,716,942 |
| 2024-01-09 | $92.38 | $93.45 | $90.36 | $91.60 | $91.60 | 4,711,946 |
| 2024-01-08 | $89.86 | $94.90 | $89.86 | $93.95 | $93.95 | 7,044,650 |
| 2024-01-05 | $87.00 | $91.02 | $86.69 | $89.29 | $89.29 | 5,151,639 |
| 2024-01-04 | $86.79 | $89.79 | $85.71 | $87.91 | $87.91 | 5,167,418 |
| 2024-01-03 | $87.61 | $88.39 | $85.87 | $86.61 | $86.61 | 4,489,107 |
| 2024-01-02 | $90.55 | $90.67 | $88.12 | $89.00 | $89.00 | 4,729,851 |
| 2023-12-29 | $93.65 | $94.00 | $91.09 | $91.66 | $91.66 | 4,057,275 |
| 2023-12-28 | $93.63 | $95.10 | $93.11 | $94.10 | $94.10 | 3,780,051 |
| 2023-12-27 | $95.20 | $96.07 | $92.64 | $94.23 | $94.23 | 5,436,895 |
| 2023-12-26 | $91.65 | $95.40 | $91.17 | $94.90 | $94.90 | 5,771,699 |
| 2023-12-22 | $92.90 | $95.37 | $90.05 | $91.34 | $91.34 | 8,522,619 |
| 2023-12-21 | $90.73 | $92.08 | $89.52 | $92.04 | $92.04 | 5,068,529 |
| 2023-12-20 | $93.72 | $93.98 | $88.71 | $89.11 | $89.11 | 7,732,202 |
| 2023-12-19 | $94.30 | $96.40 | $93.77 | $94.42 | $94.42 | 4,814,055 |
| 2023-12-18 | $93.30 | $96.28 | $93.19 | $93.49 | $93.49 | 6,679,969 |
| 2023-12-15 | $100.00 | $100.18 | $95.54 | $95.93 | $95.93 | 9,128,278 |
| 2023-12-14 | $103.98 | $108.84 | $100.95 | $102.88 | $102.88 | 7,486,684 |
| 2023-12-13 | $100.88 | $102.91 | $96.29 | $101.68 | $101.68 | 7,001,989 |
| 2023-12-12 | $103.34 | $103.60 | $100.03 | $100.98 | $100.98 | 3,589,873 |
| 2023-12-11 | $103.36 | $103.81 | $101.53 | $102.97 | $102.97 | 3,249,215 |
| 2023-12-08 | $101.00 | $104.16 | $100.12 | $103.36 | $103.36 | 4,001,193 |
| 2023-12-07 | $102.50 | $103.71 | $100.58 | $100.68 | $100.68 | 3,877,022 |
| 2023-12-06 | $106.66 | $106.73 | $102.07 | $102.36 | $102.36 | 4,266,781 |
| 2023-12-05 | $103.35 | $105.69 | $102.63 | $105.19 | $105.19 | 3,917,899 |
| 2023-12-04 | $101.80 | $106.65 | $101.47 | $104.48 | $104.48 | 5,267,138 |
| 2023-12-01 | $103.59 | $105.55 | $102.71 | $103.54 | $103.54 | 6,262,637 |
| 2023-11-30 | $107.67 | $107.81 | $102.35 | $104.20 | $104.20 | 7,669,694 |
| 2023-11-29 | $107.67 | $108.40 | $105.65 | $106.75 | $106.75 | 7,047,884 |
| 2023-11-28 | $102.44 | $107.06 | $102.23 | $106.87 | $106.87 | 12,162,815 |
| 2023-11-27 | $95.95 | $103.57 | $95.80 | $102.98 | $102.98 | 16,319,086 |
| 2023-11-24 | $94.78 | $96.00 | $93.87 | $94.93 | $94.93 | 2,380,647 |
| 2023-11-22 | $94.30 | $95.61 | $92.55 | $94.78 | $94.78 | 3,940,104 |
| 2023-11-21 | $93.76 | $94.32 | $91.96 | $93.60 | $93.60 | 4,615,783 |
| 2023-11-20 | $92.90 | $96.48 | $92.69 | $94.99 | $94.99 | 5,943,527 |
| 2023-11-17 | $89.13 | $93.00 | $88.08 | $92.97 | $92.97 | 6,467,896 |
| 2023-11-16 | $90.14 | $90.30 | $87.91 | $89.50 | $89.50 | 4,731,049 |
| 2023-11-15 | $88.59 | $93.20 | $87.59 | $91.10 | $91.10 | 8,351,147 |
| 2023-11-14 | $87.60 | $88.78 | $86.82 | $88.10 | $88.10 | 6,963,419 |
| 2023-11-13 | $80.74 | $84.51 | $79.50 | $83.97 | $83.97 | 7,326,376 |
| 2023-11-10 | $80.54 | $82.84 | $79.33 | $81.31 | $81.31 | 6,848,332 |
| 2023-11-09 | $83.95 | $86.40 | $81.17 | $81.58 | $81.58 | 7,504,681 |
| 2023-11-08 | $83.44 | $83.50 | $80.67 | $82.84 | $82.84 | 6,476,987 |
| 2023-11-07 | $83.99 | $85.38 | $82.43 | $83.43 | $83.43 | 8,420,976 |
| 2023-11-06 | $84.22 | $85.43 | $80.92 | $83.30 | $83.30 | 13,716,561 |
| 2023-11-03 | $79.45 | $86.09 | $79.34 | $84.75 | $84.75 | 28,115,178 |
| 2023-11-02 | $70.86 | $79.12 | $69.18 | $78.05 | $78.05 | 40,334,814 |
| 2023-11-01 | $59.14 | $59.89 | $57.32 | $59.70 | $59.70 | 12,571,188 |
| 2023-10-31 | $57.27 | $59.69 | $56.46 | $59.57 | $59.57 | 7,088,159 |
| 2023-10-30 | $56.88 | $57.25 | $55.02 | $56.35 | $56.35 | 4,378,198 |
| 2023-10-27 | $56.88 | $57.46 | $56.01 | $56.35 | $56.35 | 3,997,223 |
| 2023-10-26 | $58.25 | $58.66 | $55.68 | $56.41 | $56.41 | 6,298,307 |
| 2023-10-25 | $62.75 | $64.24 | $58.16 | $58.50 | $58.50 | 6,670,889 |
| 2023-10-24 | $61.67 | $63.07 | $60.62 | $61.42 | $61.42 | 5,607,690 |
| 2023-10-23 | $59.58 | $62.04 | $58.90 | $61.18 | $61.18 | 6,281,168 |
| 2023-10-20 | $62.40 | $62.63 | $59.66 | $59.80 | $59.80 | 5,242,376 |
| 2023-10-19 | $64.05 | $64.80 | $62.12 | $62.48 | $62.48 | 6,142,673 |
| 2023-10-18 | $66.60 | $66.80 | $62.02 | $62.10 | $62.10 | 10,581,551 |
| 2023-10-17 | $66.09 | $68.89 | $66.05 | $68.43 | $68.43 | 4,106,699 |
| 2023-10-16 | $66.34 | $67.92 | $65.25 | $67.15 | $67.15 | 4,419,377 |
| 2023-10-13 | $67.33 | $67.99 | $65.33 | $66.07 | $66.07 | 4,777,863 |
| 2023-10-12 | $71.38 | $71.46 | $67.61 | $67.77 | $67.77 | 5,520,789 |
| 2023-10-11 | $72.98 | $73.89 | $71.21 | $71.36 | $71.36 | 4,158,068 |
| 2023-10-10 | $72.00 | $75.45 | $72.00 | $72.93 | $72.93 | 4,817,238 |
| 2023-10-09 | $70.69 | $72.04 | $69.34 | $71.72 | $71.72 | 3,386,016 |
| 2023-10-06 | $68.26 | $72.14 | $68.22 | $71.83 | $71.83 | 4,687,293 |
| 2023-10-05 | $69.51 | $70.54 | $67.78 | $70.04 | $70.04 | 4,836,640 |
| 2023-10-04 | $68.84 | $70.45 | $67.70 | $70.17 | $70.17 | 4,608,948 |
| 2023-10-03 | $69.50 | $71.27 | $68.20 | $68.65 | $68.65 | 4,571,314 |
| 2023-10-02 | $70.21 | $71.99 | $69.15 | $70.50 | $70.50 | 4,179,059 |
| 2023-09-29 | $69.62 | $70.93 | $68.48 | $70.59 | $70.59 | 6,355,839 |
| 2023-09-28 | $68.15 | $68.77 | $66.66 | $68.08 | $68.08 | 4,473,941 |
| 2023-09-27 | $68.23 | $69.30 | $67.01 | $67.64 | $67.64 | 3,868,537 |
| 2023-09-26 | $68.31 | $69.21 | $67.65 | $67.87 | $67.87 | 4,249,300 |
| 2023-09-25 | $68.86 | $71.50 | $68.16 | $68.55 | $68.55 | 4,967,126 |
| 2023-09-22 | $73.00 | $73.20 | $69.17 | $69.27 | $69.27 | 5,890,092 |
| 2023-09-21 | $70.01 | $73.33 | $70.00 | $71.63 | $71.63 | 7,975,620 |
| 2023-09-20 | $74.35 | $74.91 | $71.46 | $71.49 | $71.49 | 4,171,145 |
| 2023-09-19 | $74.09 | $74.65 | $71.96 | $73.81 | $73.81 | 6,020,816 |
| 2023-09-18 | $75.88 | $76.02 | $74.27 | $74.39 | $74.39 | 4,815,667 |
| 2023-09-15 | $77.70 | $78.21 | $75.68 | $76.26 | $76.26 | 4,941,058 |
| 2023-09-14 | $79.14 | $79.33 | $77.45 | $77.80 | $77.80 | 5,151,456 |
| 2023-09-13 | $81.28 | $81.70 | $78.22 | $78.44 | $78.44 | 5,896,710 |
| 2023-09-12 | $83.66 | $85.77 | $81.23 | $81.30 | $81.30 | 7,552,791 |
| 2023-09-11 | $84.58 | $88.42 | $83.60 | $84.25 | $84.25 | 8,180,770 |
| 2023-09-08 | $83.28 | $86.45 | $82.10 | $83.47 | $83.47 | 8,516,303 |
| 2023-09-07 | $84.63 | $86.96 | $83.04 | $83.62 | $83.62 | 10,411,028 |
| 2023-09-06 | $92.89 | $95.84 | $83.59 | $86.19 | $86.19 | 31,667,800 |
| 2023-09-05 | $80.58 | $84.16 | $80.52 | $83.73 | $83.73 | 6,551,067 |
| 2023-09-01 | $81.83 | $82.57 | $77.80 | $81.72 | $81.72 | 7,170,702 |
| 2023-08-31 | $81.35 | $82.47 | $80.10 | $81.20 | $81.20 | 4,459,070 |
| 2023-08-30 | $80.00 | $81.19 | $78.64 | $81.02 | $81.02 | 4,484,197 |
| 2023-08-29 | $76.73 | $80.31 | $76.18 | $80.25 | $80.25 | 4,590,726 |
| 2023-08-28 | $77.67 | $77.82 | $76.05 | $76.73 | $76.73 | 2,777,322 |
| 2023-08-25 | $75.82 | $77.90 | $75.42 | $76.95 | $76.95 | 3,236,854 |
| 2023-08-24 | $80.38 | $81.00 | $75.12 | $76.15 | $76.15 | 6,365,153 |
| 2023-08-23 | $78.52 | $80.86 | $77.81 | $80.27 | $80.27 | 4,393,784 |
| 2023-08-22 | $78.70 | $79.48 | $76.30 | $78.66 | $78.66 | 3,709,009 |
| 2023-08-21 | $79.10 | $79.99 | $77.35 | $78.19 | $78.19 | 4,347,382 |
| 2023-08-18 | $76.00 | $80.82 | $75.65 | $79.30 | $79.30 | 7,288,236 |
| 2023-08-17 | $80.83 | $81.10 | $77.13 | $77.23 | $77.23 | 6,443,049 |
| 2023-08-16 | $82.02 | $82.35 | $78.66 | $80.61 | $80.61 | 7,040,378 |
| 2023-08-15 | $81.50 | $84.44 | $80.23 | $82.69 | $82.69 | 7,246,612 |
| 2023-08-14 | $78.35 | $82.29 | $78.28 | $82.26 | $82.26 | 5,496,899 |
| 2023-08-11 | $78.28 | $80.25 | $77.91 | $79.26 | $79.26 | 5,076,932 |
| 2023-08-10 | $82.67 | $83.50 | $78.80 | $78.83 | $78.83 | 7,163,334 |
| 2023-08-09 | $87.12 | $87.47 | $81.50 | $81.64 | $81.64 | 6,802,370 |
| 2023-08-08 | $86.50 | $87.20 | $84.41 | $86.54 | $86.54 | 6,004,142 |
| 2023-08-07 | $86.90 | $88.56 | $85.28 | $88.40 | $88.40 | 6,591,805 |
| 2023-08-04 | $88.59 | $89.15 | $85.81 | $86.35 | $86.35 | 7,831,780 |
| 2023-08-03 | $88.89 | $91.25 | $87.90 | $88.47 | $88.47 | 9,237,124 |
| 2023-08-02 | $95.18 | $96.35 | $90.41 | $91.25 | $91.25 | 12,217,199 |
| 2023-08-01 | $95.51 | $98.44 | $93.79 | $97.49 | $97.49 | 17,967,794 |
| 2023-07-31 | $91.70 | $96.95 | $90.99 | $96.27 | $96.27 | 36,249,490 |
| 2023-07-28 | $74.98 | $89.71 | $74.88 | $89.61 | $89.61 | 61,301,768 |
| 2023-07-27 | $73.53 | $73.80 | $67.70 | $68.19 | $68.19 | 14,177,698 |
| 2023-07-26 | $70.30 | $72.99 | $70.00 | $71.47 | $71.47 | 5,801,886 |
| 2023-07-25 | $71.99 | $72.64 | $70.38 | $70.40 | $70.40 | 4,927,235 |
| 2023-07-24 | $73.61 | $74.20 | $71.61 | $71.86 | $71.86 | 4,157,686 |
| 2023-07-21 | $74.53 | $75.50 | $73.36 | $73.50 | $73.50 | 7,194,684 |
| 2023-07-20 | $75.35 | $75.76 | $72.67 | $73.59 | $73.59 | 7,418,077 |
| 2023-07-19 | $76.66 | $79.19 | $75.02 | $77.30 | $77.30 | 7,467,021 |
| 2023-07-18 | $75.45 | $77.19 | $74.95 | $75.65 | $75.65 | 5,579,365 |
| 2023-07-17 | $74.27 | $76.55 | $72.86 | $75.84 | $75.84 | 6,039,759 |
| 2023-07-14 | $76.72 | $78.86 | $73.52 | $74.02 | $74.02 | 7,188,154 |
| 2023-07-13 | $77.36 | $77.50 | $75.16 | $76.41 | $76.41 | 6,031,478 |
| 2023-07-12 | $78.03 | $79.39 | $75.67 | $76.32 | $76.32 | 11,709,226 |
| 2023-07-11 | $69.22 | $77.36 | $68.30 | $75.43 | $75.43 | 19,693,104 |
| 2023-07-10 | $63.03 | $67.93 | $62.49 | $67.87 | $67.87 | 8,227,285 |
| 2023-07-07 | $61.85 | $64.49 | $61.85 | $62.83 | $62.83 | 5,379,369 |
| 2023-07-06 | $63.81 | $63.97 | $60.55 | $61.60 | $61.60 | 6,008,871 |
| 2023-07-05 | $65.03 | $65.93 | $63.75 | $65.07 | $65.07 | 4,848,521 |
| 2023-07-03 | $64.20 | $67.86 | $64.20 | $65.34 | $65.34 | 4,971,837 |
| 2023-06-30 | $64.48 | $65.81 | $63.22 | $63.96 | $63.96 | 6,248,751 |
| 2023-06-29 | $64.52 | $65.47 | $62.66 | $63.00 | $63.00 | 5,538,661 |
| 2023-06-28 | $63.40 | $65.24 | $62.51 | $65.22 | $65.22 | 4,364,038 |
| 2023-06-27 | $63.30 | $64.33 | $62.23 | $63.51 | $63.51 | 4,368,260 |
| 2023-06-26 | $62.48 | $64.20 | $61.53 | $62.94 | $62.94 | 4,676,285 |
| 2023-06-23 | $62.40 | $63.43 | $60.61 | $62.57 | $62.57 | 7,462,301 |
| 2023-06-22 | $64.30 | $64.87 | $62.85 | $63.17 | $63.17 | 4,907,125 |
| 2023-06-21 | $67.89 | $68.40 | $64.29 | $64.52 | $64.52 | 6,048,025 |
| 2023-06-20 | $70.17 | $70.77 | $67.70 | $67.96 | $67.96 | 5,755,875 |
| 2023-06-16 | $72.48 | $72.93 | $69.45 | $70.69 | $70.69 | 5,794,359 |
| 2023-06-15 | $72.30 | $72.84 | $70.45 | $71.75 | $71.75 | 6,649,888 |
| 2023-06-14 | $73.47 | $75.45 | $72.06 | $73.37 | $73.37 | 7,813,547 |
| 2023-06-13 | $72.92 | $73.96 | $71.03 | $73.59 | $73.59 | 6,815,412 |
| 2023-06-12 | $69.86 | $72.23 | $69.28 | $71.70 | $71.70 | 5,992,866 |
| 2023-06-09 | $70.73 | $74.91 | $69.20 | $69.48 | $69.48 | 12,516,233 |
| 2023-06-08 | $68.78 | $70.97 | $68.00 | $69.10 | $69.10 | 10,985,241 |
| 2023-06-07 | $65.18 | $72.52 | $64.75 | $68.03 | $68.03 | 23,389,434 |
| 2023-06-06 | $60.13 | $63.61 | $60.02 | $62.98 | $62.98 | 6,137,724 |
| 2023-06-05 | $59.44 | $61.67 | $59.40 | $60.92 | $60.92 | 5,053,382 |
| 2023-06-02 | $60.00 | $60.95 | $58.85 | $60.14 | $60.14 | 5,143,223 |
| 2023-06-01 | $58.17 | $59.27 | $56.48 | $58.55 | $58.55 | 3,971,359 |
| 2023-05-31 | $57.01 | $58.31 | $56.30 | $58.20 | $58.20 | 4,336,853 |
| 2023-05-30 | $57.49 | $59.17 | $56.42 | $57.73 | $57.73 | 4,142,115 |
| 2023-05-26 | $54.36 | $56.45 | $53.94 | $56.05 | $56.05 | 3,876,965 |
| 2023-05-25 | $58.73 | $58.93 | $54.44 | $54.58 | $54.58 | 5,792,536 |
| 2023-05-24 | $55.34 | $58.34 | $55.12 | $58.18 | $58.18 | 7,028,332 |
| 2023-05-23 | $56.26 | $58.66 | $55.68 | $55.88 | $55.88 | 6,992,184 |
| 2023-05-22 | $52.53 | $56.65 | $52.30 | $56.62 | $56.62 | 6,564,197 |
| 2023-05-19 | $53.41 | $54.00 | $52.53 | $52.61 | $52.61 | 4,505,188 |
| 2023-05-18 | $52.70 | $54.60 | $51.75 | $53.81 | $53.81 | 5,637,771 |
| 2023-05-17 | $52.19 | $53.62 | $51.62 | $52.56 | $52.56 | 4,440,236 |
| 2023-05-16 | $53.44 | $53.59 | $52.10 | $52.23 | $52.23 | 5,157,869 |
| 2023-05-15 | $53.71 | $54.85 | $52.94 | $54.02 | $54.02 | 4,711,695 |
| 2023-05-12 | $57.00 | $57.00 | $52.92 | $53.73 | $53.73 | 7,604,840 |
| 2023-05-11 | $56.30 | $57.07 | $54.68 | $56.85 | $56.85 | 5,217,796 |
| 2023-05-10 | $56.86 | $57.71 | $55.38 | $55.93 | $55.93 | 4,671,988 |
| 2023-05-09 | $55.12 | $55.85 | $54.42 | $55.42 | $55.42 | 3,519,594 |
| 2023-05-08 | $54.96 | $56.30 | $54.02 | $55.71 | $55.71 | 4,447,323 |
| 2023-05-05 | $53.70 | $55.34 | $52.97 | $54.97 | $54.97 | 4,771,626 |
| 2023-05-04 | $53.07 | $53.59 | $52.11 | $52.79 | $52.79 | 4,869,515 |
| 2023-05-03 | $55.33 | $56.20 | $53.47 | $53.51 | $53.51 | 6,965,745 |
| 2023-05-02 | $56.30 | $56.46 | $54.98 | $55.35 | $55.35 | 6,164,885 |
| 2023-05-01 | $56.48 | $57.38 | $55.51 | $56.68 | $56.68 | 5,579,365 |
| 2023-04-28 | $56.63 | $57.04 | $54.80 | $56.21 | $56.21 | 8,414,953 |
| 2023-04-27 | $54.82 | $58.84 | $53.83 | $57.01 | $57.01 | 15,582,350 |
| 2023-04-26 | $58.66 | $59.60 | $56.27 | $56.56 | $56.56 | 11,293,198 |
| 2023-04-25 | $59.21 | $60.42 | $57.32 | $57.72 | $57.72 | 7,424,921 |
| 2023-04-24 | $58.25 | $60.15 | $57.46 | $59.06 | $59.06 | 8,069,978 |
| 2023-04-21 | $59.00 | $60.65 | $57.72 | $58.05 | $58.05 | 9,124,744 |
| 2023-04-20 | $61.00 | $61.56 | $58.85 | $58.92 | $58.92 | 8,540,107 |
| 2023-04-19 | $63.50 | $63.64 | $61.59 | $61.74 | $61.74 | 6,907,011 |
| 2023-04-18 | $64.73 | $65.10 | $63.18 | $64.84 | $64.84 | 6,085,098 |
| 2023-04-17 | $61.52 | $64.53 | $61.07 | $64.47 | $64.47 | 7,929,946 |
| 2023-04-14 | $63.13 | $63.46 | $60.94 | $61.72 | $61.72 | 6,017,283 |
| 2023-04-13 | $61.10 | $64.12 | $61.10 | $63.32 | $63.32 | 9,412,112 |
| 2023-04-12 | $65.47 | $65.47 | $60.42 | $60.47 | $60.47 | 9,041,837 |
| 2023-04-11 | $64.32 | $64.98 | $62.64 | $63.97 | $63.97 | 5,914,789 |
| 2023-04-10 | $63.04 | $64.45 | $61.79 | $64.32 | $64.32 | 7,988,403 |
| 2023-04-06 | $60.95 | $64.17 | $59.46 | $64.08 | $64.08 | 9,170,137 |
| 2023-04-05 | $65.10 | $65.39 | $61.12 | $61.27 | $61.27 | 9,049,634 |
| 2023-04-04 | $66.40 | $68.35 | $64.74 | $66.12 | $66.12 | 11,526,018 |
| 2023-04-03 | $64.93 | $65.75 | $62.62 | $65.71 | $65.71 | 8,476,126 |
| 2023-03-31 | $61.88 | $65.94 | $60.72 | $65.82 | $65.82 | 14,688,342 |
| 2023-03-30 | $65.88 | $66.97 | $60.26 | $61.62 | $61.62 | 18,822,195 |
| 2023-03-29 | $61.85 | $64.05 | $61.10 | $63.91 | $63.91 | 8,241,119 |
| 2023-03-28 | $62.55 | $63.31 | $60.40 | $60.60 | $60.60 | 6,931,747 |
| 2023-03-27 | $62.56 | $65.88 | $61.58 | $62.82 | $62.82 | 19,271,479 |
| 2023-03-24 | $62.33 | $63.44 | $59.68 | $60.00 | $60.00 | 8,088,895 |
| 2023-03-23 | $63.36 | $66.67 | $61.65 | $63.20 | $63.20 | 7,411,716 |
| 2023-03-22 | $66.19 | $66.79 | $62.85 | $62.94 | $62.94 | 6,378,241 |
| 2023-03-21 | $62.42 | $66.17 | $61.95 | $65.91 | $65.91 | 6,536,444 |
| 2023-03-20 | $63.85 | $64.00 | $60.49 | $61.82 | $61.82 | 7,906,768 |
| 2023-03-17 | $65.20 | $65.48 | $62.56 | $64.24 | $64.24 | 7,714,469 |
| 2023-03-16 | $62.61 | $65.38 | $61.37 | $65.18 | $65.18 | 6,367,079 |
| 2023-03-15 | $60.57 | $62.67 | $59.30 | $62.34 | $62.34 | 6,474,285 |
| 2023-03-14 | $61.78 | $62.98 | $60.71 | $61.71 | $61.71 | 6,349,619 |
| 2023-03-13 | $57.81 | $61.05 | $54.50 | $59.54 | $59.54 | 13,179,209 |
| 2023-03-10 | $60.14 | $61.83 | $58.16 | $59.99 | $59.99 | 7,631,857 |
| 2023-03-09 | $64.25 | $66.42 | $60.26 | $60.52 | $60.52 | 8,541,222 |
| 2023-03-08 | $62.24 | $63.39 | $59.80 | $63.24 | $63.24 | 6,676,753 |
| 2023-03-07 | $63.66 | $65.09 | $62.37 | $62.40 | $62.40 | 5,395,694 |
| 2023-03-06 | $66.31 | $67.89 | $63.55 | $63.64 | $63.64 | 7,150,101 |
| 2023-03-03 | $64.34 | $66.12 | $63.55 | $65.62 | $65.62 | 5,544,016 |
| 2023-03-02 | $61.90 | $64.18 | $61.14 | $64.03 | $64.03 | 5,626,841 |
| 2023-03-01 | $63.83 | $64.85 | $62.35 | $63.64 | $63.64 | 5,588,196 |
| 2023-02-28 | $62.50 | $65.87 | $61.76 | $64.69 | $64.69 | 9,219,706 |
| 2023-02-27 | $63.30 | $63.40 | $60.11 | $62.35 | $62.35 | 9,144,260 |
| 2023-02-24 | $64.21 | $65.17 | $62.05 | $62.65 | $62.65 | 8,054,177 |
| 2023-02-23 | $69.65 | $69.90 | $64.67 | $66.79 | $66.79 | 8,009,143 |
| 2023-02-22 | $66.10 | $69.53 | $65.07 | $68.84 | $68.84 | 10,008,175 |
| 2023-02-21 | $69.34 | $70.95 | $64.76 | $65.63 | $65.63 | 11,302,156 |
| 2023-02-17 | $73.01 | $73.48 | $68.42 | $71.56 | $71.56 | 19,891,146 |
| 2023-02-16 | $69.12 | $76.62 | $68.11 | $70.57 | $70.57 | 43,471,734 |
| 2023-02-15 | $58.56 | $63.75 | $58.55 | $63.49 | $63.49 | 18,161,277 |
| 2023-02-14 | $54.40 | $56.96 | $53.63 | $56.64 | $56.64 | 5,202,108 |
| 2023-02-13 | $54.88 | $56.30 | $53.60 | $55.36 | $55.36 | 4,003,355 |
| 2023-02-10 | $54.30 | $57.60 | $54.02 | $54.90 | $54.90 | 6,922,561 |
| 2023-02-09 | $60.59 | $61.08 | $54.89 | $54.99 | $54.99 | 6,597,335 |
| 2023-02-08 | $61.25 | $62.16 | $58.71 | $59.10 | $59.10 | 5,195,412 |
| 2023-02-07 | $61.95 | $63.42 | $59.93 | $62.50 | $62.50 | 4,809,603 |
| 2023-02-06 | $61.37 | $63.32 | $60.82 | $62.21 | $62.21 | 4,040,380 |
| 2023-02-03 | $62.41 | $66.22 | $62.27 | $62.84 | $62.84 | 5,947,674 |
| 2023-02-02 | $62.66 | $66.86 | $62.66 | $65.47 | $65.47 | 10,858,077 |
| 2023-02-01 | $57.75 | $60.68 | $56.34 | $60.05 | $60.05 | 9,855,912 |
| 2023-01-31 | $54.65 | $58.36 | $54.40 | $57.50 | $57.50 | 11,255,039 |
| 2023-01-30 | $54.81 | $55.97 | $53.72 | $54.00 | $54.00 | 6,754,518 |
| 2023-01-27 | $52.25 | $56.77 | $51.95 | $56.04 | $56.04 | 8,294,030 |
| 2023-01-26 | $55.28 | $55.62 | $51.45 | $52.58 | $52.58 | 8,305,211 |
| 2023-01-25 | $50.36 | $53.30 | $49.46 | $52.15 | $52.15 | 12,213,365 |
| 2023-01-24 | $53.91 | $54.79 | $52.48 | $52.61 | $52.61 | 4,855,246 |
| 2023-01-23 | $52.73 | $55.39 | $52.04 | $54.64 | $54.64 | 6,557,465 |
| 2023-01-20 | $50.94 | $52.59 | $50.75 | $52.39 | $52.39 | 6,857,452 |
| 2023-01-19 | $49.10 | $50.39 | $48.77 | $49.94 | $49.94 | 4,063,151 |
| 2023-01-18 | $51.93 | $52.36 | $49.86 | $50.24 | $50.24 | 4,501,968 |
| 2023-01-17 | $50.11 | $51.22 | $49.11 | $51.03 | $51.03 | 4,814,418 |
| 2023-01-13 | $48.53 | $50.84 | $48.13 | $50.82 | $50.82 | 6,694,883 |
| 2023-01-12 | $48.10 | $49.41 | $46.31 | $49.15 | $49.15 | 8,252,724 |
| 2023-01-11 | $47.52 | $49.00 | $46.95 | $48.97 | $48.97 | 5,238,442 |
| 2023-01-10 | $44.93 | $47.32 | $44.80 | $47.12 | $47.12 | 4,810,178 |
| 2023-01-09 | $44.62 | $46.49 | $44.15 | $45.19 | $45.19 | 6,636,193 |
| 2023-01-06 | $42.49 | $44.46 | $41.30 | $43.60 | $43.60 | 7,298,579 |
| 2023-01-05 | $43.59 | $44.16 | $40.93 | $42.76 | $42.76 | 9,568,545 |
| 2023-01-04 | $41.43 | $43.28 | $39.84 | $42.35 | $42.35 | 8,410,302 |
| 2023-01-03 | $41.68 | $42.37 | $39.00 | $40.56 | $40.56 | 6,203,011 |
| 2022-12-30 | $39.58 | $40.74 | $39.05 | $40.70 | $40.70 | 5,134,962 |
| 2022-12-29 | $39.72 | $41.68 | $39.45 | $40.56 | $40.56 | 6,089,008 |
| 2022-12-28 | $39.17 | $39.89 | $38.26 | $38.80 | $38.80 | 4,864,529 |
| 2022-12-27 | $40.91 | $40.97 | $38.71 | $39.23 | $39.23 | 6,119,094 |
| 2022-12-23 | $41.98 | $42.39 | $40.83 | $41.35 | $41.35 | 4,334,936 |
| 2022-12-22 | $42.40 | $42.50 | $40.88 | $42.36 | $42.36 | 5,116,586 |
| 2022-12-21 | $43.40 | $44.04 | $42.42 | $42.95 | $42.95 | 5,117,068 |
| 2022-12-20 | $43.77 | $44.90 | $42.35 | $43.00 | $43.00 | 7,314,510 |
| 2022-12-19 | $45.55 | $46.03 | $43.47 | $44.50 | $44.50 | 6,382,194 |
| 2022-12-16 | $46.38 | $47.09 | $44.97 | $45.85 | $45.85 | 6,484,204 |
| 2022-12-15 | $48.96 | $49.63 | $46.36 | $46.58 | $46.58 | 7,390,229 |
| 2022-12-14 | $51.80 | $52.66 | $50.25 | $50.50 | $50.50 | 6,093,846 |
| 2022-12-13 | $54.77 | $58.68 | $52.17 | $52.53 | $52.53 | 10,181,076 |
| 2022-12-12 | $51.43 | $51.85 | $49.56 | $51.54 | $51.54 | 6,376,790 |
| 2022-12-09 | $50.96 | $53.74 | $50.30 | $51.74 | $51.74 | 6,226,064 |
| 2022-12-08 | $51.87 | $53.39 | $50.40 | $50.91 | $50.91 | 6,330,791 |
| 2022-12-07 | $50.77 | $52.18 | $49.65 | $51.22 | $51.22 | 6,130,441 |
| 2022-12-06 | $56.37 | $56.37 | $51.02 | $51.20 | $51.20 | 6,695,633 |
| 2022-12-05 | $60.52 | $61.34 | $55.77 | $56.42 | $56.42 | 5,710,390 |
| 2022-12-02 | $58.21 | $60.99 | $57.90 | $60.73 | $60.73 | 5,065,241 |
| 2022-12-01 | $59.16 | $60.50 | $57.82 | $59.78 | $59.78 | 5,750,839 |
| 2022-11-30 | $54.56 | $59.47 | $53.67 | $59.37 | $59.37 | 10,260,821 |
| 2022-11-29 | $51.41 | $55.45 | $51.13 | $54.18 | $54.18 | 14,282,974 |
| 2022-11-28 | $55.40 | $56.35 | $53.31 | $53.91 | $53.91 | 4,291,510 |
| 2022-11-25 | $56.11 | $56.42 | $55.17 | $56.08 | $56.08 | 1,701,685 |
| 2022-11-23 | $54.85 | $57.04 | $54.31 | $56.51 | $56.51 | 4,273,462 |
| 2022-11-22 | $53.27 | $54.47 | $52.43 | $54.36 | $54.36 | 3,575,203 |
| 2022-11-21 | $55.08 | $55.28 | $52.69 | $53.66 | $53.66 | 4,533,344 |
| 2022-11-18 | $57.76 | $57.79 | $54.92 | $55.65 | $55.65 | 3,961,504 |
| 2022-11-17 | $55.02 | $57.08 | $54.37 | $56.41 | $56.41 | 5,043,176 |
| 2022-11-16 | $58.08 | $58.28 | $55.47 | $56.88 | $56.88 | 5,636,794 |
| 2022-11-15 | $61.27 | $61.99 | $58.08 | $59.07 | $59.07 | 6,846,346 |
| 2022-11-14 | $60.41 | $61.35 | $58.40 | $58.53 | $58.53 | 7,430,097 |
| 2022-11-11 | $53.29 | $61.94 | $52.91 | $61.30 | $61.30 | 12,304,468 |
| 2022-11-10 | $52.04 | $55.57 | $50.86 | $55.51 | $55.51 | 9,929,318 |
| 2022-11-09 | $50.34 | $50.50 | $47.31 | $48.11 | $48.11 | 6,692,571 |
| 2022-11-08 | $50.51 | $52.89 | $49.34 | $51.14 | $51.14 | 8,123,323 |
| 2022-11-07 | $50.32 | $50.90 | $48.27 | $50.37 | $50.37 | 7,057,948 |
| 2022-11-04 | $53.40 | $53.60 | $47.44 | $49.59 | $49.59 | 17,195,002 |
| 2022-11-03 | $44.75 | $53.81 | $44.50 | $51.84 | $51.84 | 55,794,381 |
| 2022-11-02 | $56.28 | $58.29 | $54.14 | $54.32 | $54.32 | 15,329,517 |
| 2022-11-01 | $57.71 | $59.12 | $56.11 | $56.79 | $56.79 | 6,413,958 |
| 2022-10-31 | $56.01 | $57.25 | $53.84 | $55.54 | $55.54 | 7,712,720 |
| 2022-10-28 | $51.75 | $54.68 | $51.32 | $54.55 | $54.55 | 6,374,523 |
| 2022-10-27 | $52.91 | $53.58 | $51.42 | $52.27 | $52.27 | 4,992,478 |
| 2022-10-26 | $53.95 | $56.32 | $52.56 | $52.60 | $52.60 | 8,061,992 |
| 2022-10-25 | $51.00 | $55.45 | $50.88 | $55.34 | $55.34 | 7,748,656 |
| 2022-10-24 | $49.61 | $51.29 | $47.27 | $50.62 | $50.62 | 9,483,177 |
| 2022-10-21 | $50.46 | $50.66 | $48.45 | $50.15 | $50.15 | 10,201,741 |
| 2022-10-20 | $50.85 | $53.57 | $50.72 | $51.88 | $51.88 | 7,518,312 |
| 2022-10-19 | $53.80 | $54.27 | $50.88 | $51.10 | $51.10 | 10,446,714 |
| 2022-10-18 | $54.74 | $55.24 | $52.03 | $53.23 | $53.23 | 9,162,309 |
| 2022-10-17 | $51.48 | $53.60 | $50.69 | $52.56 | $52.56 | 9,558,936 |
| 2022-10-14 | $53.05 | $53.92 | $49.08 | $49.28 | $49.28 | 8,361,315 |
| 2022-10-13 | $50.32 | $52.85 | $48.54 | $51.94 | $51.94 | 11,481,474 |
| 2022-10-12 | $51.88 | $53.14 | $49.70 | $53.06 | $53.06 | 11,037,681 |
| 2022-10-11 | $53.07 | $53.35 | $50.76 | $51.70 | $51.70 | 7,799,078 |
| 2022-10-10 | $54.92 | $55.42 | $53.05 | $53.61 | $53.61 | 6,114,901 |
| 2022-10-07 | $57.80 | $57.97 | $54.80 | $55.08 | $55.08 | 8,564,038 |
| 2022-10-06 | $60.30 | $62.43 | $58.65 | $59.39 | $59.39 | 7,885,944 |
| 2022-10-05 | $60.63 | $60.93 | $57.65 | $59.70 | $59.70 | 8,719,931 |
| 2022-10-04 | $61.05 | $63.30 | $61.00 | $62.40 | $62.40 | 7,398,728 |
| 2022-10-03 | $57.07 | $59.88 | $55.68 | $59.56 | $59.56 | 9,122,893 |
| 2022-09-30 | $56.57 | $59.16 | $55.95 | $56.40 | $56.40 | 7,846,303 |
| 2022-09-29 | $59.54 | $60.00 | $55.17 | $56.78 | $56.78 | 10,549,742 |
| 2022-09-28 | $59.47 | $61.53 | $59.02 | $61.11 | $61.11 | 7,723,941 |
| 2022-09-27 | $59.95 | $60.85 | $57.75 | $58.89 | $58.89 | 8,125,216 |
| 2022-09-26 | $59.88 | $62.17 | $58.17 | $58.18 | $58.18 | 7,166,130 |
| 2022-09-23 | $60.19 | $62.62 | $58.60 | $59.88 | $59.88 | 10,192,538 |
| 2022-09-22 | $65.44 | $66.25 | $60.74 | $60.89 | $60.89 | 8,658,808 |
| 2022-09-21 | $68.58 | $69.79 | $65.53 | $65.63 | $65.63 | 8,653,500 |
| 2022-09-20 | $71.68 | $73.78 | $68.29 | $68.40 | $68.40 | 8,448,607 |
| 2022-09-19 | $71.44 | $73.25 | $70.16 | $73.02 | $73.02 | 7,100,852 |
| 2022-09-16 | $72.06 | $73.48 | $70.70 | $71.35 | $71.35 | 10,274,011 |
| 2022-09-15 | $67.58 | $74.98 | $67.35 | $73.81 | $73.81 | 18,253,116 |
| 2022-09-14 | $68.01 | $68.97 | $66.10 | $68.35 | $68.35 | 7,162,968 |
| 2022-09-13 | $68.80 | $69.09 | $66.88 | $68.05 | $68.05 | 7,721,586 |
| 2022-09-12 | $72.00 | $73.48 | $71.01 | $72.01 | $72.01 | 6,435,930 |
| 2022-09-09 | $70.15 | $71.99 | $70.10 | $71.55 | $71.55 | 6,973,241 |
| 2022-09-08 | $65.01 | $69.33 | $63.86 | $69.27 | $69.27 | 8,519,546 |
| 2022-09-07 | $63.53 | $65.66 | $62.58 | $65.54 | $65.54 | 7,654,474 |
| 2022-09-06 | $65.90 | $65.95 | $62.15 | $63.73 | $63.73 | 8,602,260 |
| 2022-09-02 | $69.00 | $69.06 | $65.10 | $65.99 | $65.99 | 8,113,955 |
| 2022-09-01 | $67.03 | $68.36 | $64.27 | $68.30 | $68.30 | 8,760,458 |
| 2022-08-31 | $68.80 | $72.67 | $67.60 | $68.00 | $68.00 | 9,306,055 |
| 2022-08-30 | $68.57 | $69.75 | $66.36 | $67.01 | $67.01 | 6,501,393 |
| 2022-08-29 | $67.43 | $69.93 | $66.75 | $67.01 | $67.01 | 5,467,892 |
| 2022-08-26 | $73.29 | $74.31 | $68.21 | $68.32 | $68.32 | 8,022,448 |
| 2022-08-25 | $69.90 | $73.47 | $69.20 | $73.43 | $73.43 | 7,353,157 |
| 2022-08-24 | $69.02 | $70.92 | $68.71 | $69.01 | $69.01 | 6,765,244 |
| 2022-08-23 | $71.15 | $72.14 | $68.18 | $68.85 | $68.85 | 8,370,266 |
| 2022-08-22 | $72.40 | $73.25 | $70.39 | $70.99 | $70.99 | 6,817,445 |
| 2022-08-19 | $76.37 | $77.15 | $73.52 | $74.15 | $74.15 | 8,318,043 |
| 2022-08-18 | $78.37 | $79.05 | $76.66 | $77.91 | $77.91 | 8,965,271 |
| 2022-08-17 | $82.37 | $82.91 | $78.13 | $78.42 | $78.42 | 10,912,091 |
| 2022-08-16 | $83.55 | $86.35 | $80.43 | $84.12 | $84.12 | 9,902,152 |
| 2022-08-15 | $83.44 | $85.58 | $82.51 | $84.38 | $84.38 | 9,070,809 |
| 2022-08-12 | $82.68 | $84.58 | $79.91 | $83.81 | $83.81 | 11,120,324 |
| 2022-08-11 | $82.21 | $89.54 | $80.56 | $80.65 | $80.65 | 15,853,309 |
| 2022-08-10 | $80.20 | $81.65 | $76.93 | $81.08 | $81.08 | 12,093,416 |
| 2022-08-09 | $81.64 | $82.75 | $76.58 | $78.10 | $78.10 | 9,903,789 |
| 2022-08-08 | $80.00 | $86.49 | $79.11 | $83.60 | $83.60 | 12,852,156 |
| 2022-08-05 | $79.63 | $83.59 | $78.32 | $82.26 | $82.26 | 10,196,855 |
| 2022-08-04 | $78.87 | $85.06 | $78.70 | $81.28 | $81.28 | 13,257,069 |
| 2022-08-03 | $75.39 | $80.54 | $73.84 | $79.00 | $79.00 | 15,706,764 |
| 2022-08-02 | $70.21 | $78.29 | $70.10 | $75.71 | $75.71 | 22,348,873 |
| 2022-08-01 | $64.82 | $72.84 | $64.00 | $71.69 | $71.69 | 26,508,606 |
| 2022-07-29 | $66.10 | $66.46 | $62.00 | $65.52 | $65.52 | 46,099,664 |
| 2022-07-28 | $85.66 | $88.49 | $83.81 | $85.17 | $85.17 | 14,719,831 |
| 2022-07-27 | $82.95 | $88.04 | $81.72 | $86.92 | $86.92 | 7,977,009 |
| 2022-07-26 | $82.00 | $82.01 | $77.82 | $79.87 | $79.87 | 10,666,408 |
| 2022-07-25 | $88.32 | $89.82 | $85.90 | $86.71 | $86.71 | 5,209,382 |
| 2022-07-22 | $94.96 | $96.38 | $85.93 | $88.84 | $88.84 | 11,309,563 |
| 2022-07-21 | $95.01 | $97.93 | $94.50 | $97.53 | $97.53 | 6,453,987 |
| 2022-07-20 | $90.97 | $97.90 | $90.31 | $96.08 | $96.08 | 10,095,660 |
| 2022-07-19 | $90.05 | $90.39 | $83.07 | $89.87 | $89.87 | 9,195,121 |
| 2022-07-18 | $88.23 | $92.25 | $87.35 | $88.22 | $88.22 | 7,723,120 |
| 2022-07-15 | $83.40 | $86.70 | $81.76 | $85.77 | $85.77 | 5,614,320 |
| 2022-07-14 | $86.40 | $87.00 | $81.65 | $82.34 | $82.34 | 6,370,652 |
| 2022-07-13 | $84.85 | $89.87 | $84.04 | $87.02 | $87.02 | 5,656,928 |
| 2022-07-12 | $87.19 | $90.24 | $85.06 | $87.56 | $87.56 | 6,187,138 |
| 2022-07-11 | $93.21 | $93.33 | $85.43 | $85.86 | $85.86 | 6,332,459 |
| 2022-07-08 | $90.63 | $97.70 | $90.15 | $94.41 | $94.41 | 7,754,614 |
| 2022-07-07 | $87.86 | $93.58 | $87.52 | $93.49 | $93.49 | 4,935,450 |
| 2022-07-06 | $91.70 | $92.92 | $87.10 | $88.53 | $88.53 | 6,310,013 |
| 2022-07-05 | $82.30 | $92.13 | $79.67 | $92.06 | $92.06 | 9,164,930 |
| 2022-07-01 | $82.54 | $86.49 | $82.14 | $83.91 | $83.91 | 6,160,256 |
| 2022-06-30 | $86.26 | $86.58 | $80.63 | $82.14 | $82.14 | 6,714,085 |
| 2022-06-29 | $88.70 | $89.09 | $85.05 | $87.11 | $87.11 | 5,545,749 |
| 2022-06-28 | $93.60 | $96.49 | $88.35 | $89.09 | $89.09 | 5,568,355 |
| 2022-06-27 | $100.00 | $101.42 | $91.83 | $94.75 | $94.75 | 7,535,756 |
| 2022-06-24 | $96.50 | $100.59 | $95.65 | $98.77 | $98.77 | 9,606,771 |
| 2022-06-23 | $91.91 | $97.00 | $88.87 | $96.03 | $96.03 | 8,268,358 |
| 2022-06-22 | $86.50 | $95.07 | $86.50 | $91.19 | $91.19 | 10,769,364 |
| 2022-06-21 | $84.32 | $90.21 | $84.27 | $89.08 | $89.08 | 8,400,923 |
| 2022-06-17 | $80.93 | $82.88 | $77.52 | $82.42 | $82.42 | 10,714,704 |
| 2022-06-16 | $79.22 | $81.94 | $77.23 | $78.58 | $78.58 | 8,109,806 |
| 2022-06-15 | $74.30 | $84.80 | $74.30 | $83.00 | $83.00 | 14,197,240 |
| 2022-06-14 | $76.50 | $77.80 | $72.63 | $74.29 | $74.29 | 7,285,015 |
| 2022-06-13 | $78.74 | $80.27 | $72.83 | $73.25 | $73.25 | 7,528,368 |
| 2022-06-10 | $88.78 | $92.15 | $82.62 | $82.71 | $82.71 | 8,746,535 |
| 2022-06-09 | $100.34 | $100.74 | $92.28 | $92.37 | $92.37 | 9,817,187 |
| 2022-06-08 | $97.89 | $105.85 | $96.36 | $101.88 | $101.88 | 27,746,031 |
| 2022-06-07 | $87.91 | $93.59 | $85.91 | $93.42 | $93.42 | 4,416,647 |
| 2022-06-06 | $88.37 | $90.72 | $86.91 | $89.53 | $89.53 | 5,241,734 |
| 2022-06-03 | $92.55 | $93.72 | $86.78 | $87.28 | $87.28 | 6,503,838 |
| 2022-06-02 | $90.61 | $98.24 | $89.82 | $95.85 | $95.85 | 5,315,754 |
| 2022-06-01 | $95.03 | $97.68 | $89.72 | $90.77 | $90.77 | 4,740,875 |
| 2022-05-31 | $95.36 | $97.65 | $92.55 | $94.90 | $94.90 | 4,933,745 |
| 2022-05-27 | $92.10 | $96.77 | $90.93 | $96.47 | $96.47 | 7,533,506 |
| 2022-05-26 | $83.94 | $89.06 | $82.71 | $88.54 | $88.54 | 4,914,849 |
| 2022-05-25 | $79.98 | $85.37 | $79.90 | $84.79 | $84.79 | 6,002,023 |
| 2022-05-24 | $85.33 | $85.50 | $75.03 | $79.16 | $79.16 | 14,688,342 |
| 2022-05-23 | $95.35 | $95.35 | $87.87 | $91.77 | $91.77 | 5,083,314 |
| 2022-05-20 | $98.99 | $99.47 | $89.71 | $94.20 | $94.20 | 5,131,742 |
| 2022-05-19 | $94.75 | $99.11 | $92.20 | $96.87 | $96.87 | 4,788,013 |
| 2022-05-18 | $95.92 | $100.58 | $94.06 | $94.84 | $94.84 | 5,511,421 |
| 2022-05-17 | $97.00 | $98.02 | $91.26 | $97.66 | $97.66 | 4,986,140 |
| 2022-05-16 | $96.85 | $101.55 | $93.06 | $93.26 | $93.26 | 5,848,461 |
| 2022-05-13 | $89.77 | $98.50 | $89.77 | $97.84 | $97.84 | 8,909,780 |
| 2022-05-12 | $78.46 | $90.95 | $75.12 | $87.50 | $87.50 | 10,725,211 |
| 2022-05-11 | $82.72 | $86.39 | $78.00 | $78.72 | $78.72 | 6,955,095 |
| 2022-05-10 | $90.55 | $92.51 | $78.09 | $83.87 | $83.87 | 9,081,038 |
| 2022-05-09 | $94.37 | $96.91 | $86.18 | $87.77 | $87.77 | 7,669,738 |
| 2022-05-06 | $102.04 | $102.10 | $93.32 | $96.83 | $96.83 | 6,877,109 |
| 2022-05-05 | $108.18 | $108.81 | $100.57 | $102.45 | $102.45 | 5,764,226 |
| 2022-05-04 | $103.90 | $110.56 | $98.22 | $110.01 | $110.01 | 8,417,911 |
| 2022-05-03 | $102.00 | $106.74 | $100.43 | $103.95 | $103.95 | 10,537,734 |
| 2022-05-02 | $92.67 | $103.25 | $90.36 | $103.13 | $103.13 | 12,622,257 |
| 2022-04-29 | $96.84 | $101.29 | $92.71 | $92.90 | $92.90 | 17,813,676 |
| 2022-04-28 | $86.10 | $92.29 | $83.72 | $91.63 | $91.63 | 13,081,135 |
| 2022-04-27 | $87.93 | $91.48 | $84.29 | $84.76 | $84.76 | 8,733,556 |
| 2022-04-26 | $99.06 | $99.56 | $91.26 | $91.76 | $91.76 | 6,838,095 |
| 2022-04-25 | $96.35 | $101.90 | $95.68 | $101.41 | $101.41 | 5,868,717 |
| 2022-04-22 | $100.89 | $103.25 | $95.23 | $97.09 | $97.09 | 5,627,566 |
| 2022-04-21 | $110.40 | $112.12 | $98.42 | $99.55 | $99.55 | 7,198,424 |
| 2022-04-20 | $108.20 | $114.00 | $106.37 | $109.57 | $109.57 | 9,860,768 |
| 2022-04-19 | $109.50 | $118.29 | $108.48 | $116.78 | $116.78 | 6,657,791 |
| 2022-04-18 | $110.70 | $111.18 | $105.57 | $107.91 | $107.91 | 3,562,471 |
| 2022-04-14 | $116.55 | $116.55 | $111.20 | $111.36 | $111.36 | 2,744,871 |
| 2022-04-13 | $113.28 | $117.61 | $111.67 | $116.48 | $116.48 | 2,881,594 |
| 2022-04-12 | $117.23 | $120.24 | $113.56 | $113.58 | $113.58 | 3,709,054 |
| 2022-04-11 | $112.71 | $117.43 | $109.82 | $115.45 | $115.45 | 3,953,734 |
| 2022-04-08 | $116.23 | $118.65 | $113.50 | $114.74 | $114.74 | 3,774,760 |
| 2022-04-07 | $119.49 | $121.98 | $112.59 | $117.17 | $117.17 | 4,617,134 |
| 2022-04-06 | $124.50 | $125.37 | $115.00 | $119.33 | $119.33 | 6,370,958 |
| 2022-04-05 | $133.35 | $134.10 | $125.43 | $127.37 | $127.37 | 5,006,196 |
| 2022-04-04 | $128.98 | $135.99 | $128.22 | $134.59 | $134.59 | 7,557,706 |
| 2022-04-01 | $126.50 | $128.53 | $122.92 | $125.56 | $125.56 | 4,020,780 |
| 2022-03-31 | $131.77 | $131.98 | $125.14 | $125.27 | $125.27 | 3,915,622 |
| 2022-03-30 | $135.16 | $136.69 | $128.20 | $129.95 | $129.95 | 5,802,753 |
| 2022-03-29 | $131.09 | $139.58 | $129.25 | $137.56 | $137.56 | 5,956,659 |
| 2022-03-28 | $124.70 | $129.85 | $122.44 | $128.36 | $128.36 | 4,269,578 |
| 2022-03-25 | $126.91 | $127.04 | $118.73 | $123.75 | $123.75 | 4,999,952 |
| 2022-03-24 | $126.02 | $127.42 | $121.00 | $127.33 | $127.33 | 4,062,684 |
| 2022-03-23 | $124.25 | $130.90 | $122.50 | $125.34 | $125.34 | 4,031,468 |
| 2022-03-22 | $119.57 | $127.73 | $118.28 | $125.54 | $125.54 | 4,442,262 |
| 2022-03-21 | $123.80 | $124.69 | $117.62 | $120.51 | $120.51 | 3,688,658 |
| 2022-03-18 | $119.00 | $126.28 | $117.50 | $124.85 | $124.85 | 5,441,788 |
| 2022-03-17 | $112.69 | $119.96 | $111.41 | $119.88 | $119.88 | 5,000,245 |
| 2022-03-16 | $104.50 | $115.05 | $103.94 | $114.91 | $114.91 | 7,994,841 |
| 2022-03-15 | $100.01 | $104.44 | $97.91 | $101.83 | $101.83 | 7,157,269 |
| 2022-03-14 | $102.31 | $105.84 | $99.24 | $100.69 | $100.69 | 4,783,801 |
| 2022-03-11 | $112.70 | $112.87 | $103.67 | $103.85 | $103.85 | 5,297,682 |
| 2022-03-10 | $116.92 | $116.92 | $107.52 | $110.85 | $110.85 | 5,586,772 |
| 2022-03-09 | $116.57 | $120.42 | $115.68 | $117.55 | $117.55 | 4,568,703 |
| 2022-03-08 | $111.70 | $117.79 | $104.63 | $113.46 | $113.46 | 6,965,920 |
| 2022-03-07 | $123.49 | $125.28 | $112.16 | $112.45 | $112.45 | 5,615,595 |
| 2022-03-04 | $127.50 | $129.67 | $120.28 | $121.50 | $121.50 | 5,269,801 |
| 2022-03-03 | $131.12 | $135.88 | $126.64 | $127.85 | $127.85 | 4,403,291 |
| 2022-03-02 | $137.10 | $137.22 | $125.66 | $132.65 | $132.65 | 7,599,763 |
| 2022-03-01 | $139.03 | $141.50 | $135.19 | $136.62 | $136.62 | 5,700,810 |
| 2022-02-28 | $138.23 | $141.93 | $136.50 | $139.53 | $139.53 | 9,000,781 |
| 2022-02-25 | $134.74 | $139.82 | $131.30 | $139.61 | $139.61 | 8,167,476 |
| 2022-02-24 | $112.66 | $135.90 | $112.49 | $135.10 | $135.10 | 16,948,342 |
| 2022-02-23 | $122.00 | $122.89 | $117.78 | $118.35 | $118.35 | 14,294,221 |
| 2022-02-22 | $113.11 | $128.16 | $112.01 | $121.97 | $121.97 | 46,853,797 |
| 2022-02-18 | $106.11 | $116.00 | $102.60 | $112.46 | $112.46 | 66,585,196 |
| 2022-02-17 | $159.29 | $161.56 | $143.00 | $144.71 | $144.71 | 18,598,655 |
| 2022-02-16 | $164.00 | $165.84 | $158.80 | $161.45 | $161.45 | 3,710,157 |
| 2022-02-15 | $162.65 | $168.60 | $156.69 | $168.15 | $168.15 | 3,677,952 |
| 2022-02-14 | $164.46 | $167.54 | $158.80 | $159.02 | $159.02 | 3,896,619 |
| 2022-02-11 | $165.00 | $171.70 | $161.66 | $163.94 | $163.94 | 5,120,304 |
| 2022-02-10 | $166.32 | $177.96 | $163.31 | $165.65 | $165.65 | 7,814,738 |
| 2022-02-09 | $158.24 | $165.50 | $157.45 | $164.96 | $164.96 | 3,966,744 |
| 2022-02-08 | $154.20 | $157.60 | $152.50 | $155.86 | $155.86 | 2,876,605 |
| 2022-02-07 | $157.57 | $163.21 | $154.52 | $155.77 | $155.77 | 3,369,170 |
| 2022-02-04 | $147.74 | $161.21 | $146.96 | $158.73 | $158.73 | 5,573,410 |
| 2022-02-03 | $152.10 | $155.60 | $145.18 | $145.28 | $145.28 | 4,514,154 |
| 2022-02-02 | $166.96 | $166.97 | $155.64 | $156.90 | $156.90 | 3,229,048 |
| 2022-02-01 | $168.75 | $168.75 | $160.13 | $166.26 | $166.26 | 3,902,396 |
| 2022-01-31 | $153.48 | $164.31 | $153.11 | $164.05 | $164.05 | 4,636,542 |
| 2022-01-28 | $148.09 | $152.26 | $142.03 | $151.23 | $151.23 | 4,316,920 |
| 2022-01-27 | $151.83 | $156.41 | $146.96 | $147.82 | $147.82 | 4,865,355 |
| 2022-01-26 | $156.96 | $160.20 | $146.26 | $147.72 | $147.72 | 6,742,521 |
| 2022-01-25 | $153.50 | $158.14 | $147.84 | $152.19 | $152.19 | 4,495,656 |
| 2022-01-24 | $148.45 | $157.52 | $139.47 | $157.32 | $157.32 | 9,867,371 |
| 2022-01-21 | $160.00 | $163.50 | $151.53 | $152.13 | $152.13 | 8,167,337 |
| 2022-01-20 | $170.30 | $179.68 | $167.03 | $167.36 | $167.36 | 7,803,972 |
| 2022-01-19 | $166.73 | $172.72 | $162.31 | $166.49 | $166.49 | 4,088,247 |
| 2022-01-18 | $166.20 | $172.25 | $162.00 | $166.83 | $166.83 | 5,120,646 |
| 2022-01-14 | $166.27 | $170.40 | $159.76 | $167.48 | $167.48 | 6,402,169 |
| 2022-01-13 | $178.56 | $179.71 | $167.82 | $168.30 | $168.30 | 6,312,139 |
| 2022-01-12 | $188.27 | $190.50 | $176.70 | $177.44 | $177.44 | 5,235,673 |
| 2022-01-11 | $180.65 | $189.09 | $179.45 | $185.70 | $185.70 | 3,714,453 |
| 2022-01-10 | $177.04 | $183.72 | $173.56 | $182.96 | $182.96 | 5,849,807 |
| 2022-01-07 | $189.46 | $189.46 | $178.61 | $180.41 | $180.41 | 9,217,002 |
| 2022-01-06 | $198.82 | $203.58 | $190.00 | $193.83 | $193.83 | 5,571,520 |
| 2022-01-05 | $213.33 | $216.24 | $195.92 | $196.71 | $196.71 | 7,862,966 |
| 2022-01-04 | $233.50 | $234.26 | $215.58 | $222.83 | $222.83 | 4,064,521 |
| 2022-01-03 | $230.63 | $238.36 | $224.87 | $233.19 | $233.19 | 4,100,685 |
| 2021-12-31 | $236.20 | $241.46 | $227.51 | $228.20 | $228.20 | 4,551,171 |
| 2021-12-30 | $225.00 | $238.50 | $224.93 | $236.20 | $236.20 | 4,739,095 |
| 2021-12-29 | $229.30 | $230.00 | $223.21 | $224.80 | $224.80 | 3,342,920 |
| 2021-12-28 | $227.13 | $241.00 | $227.00 | $231.32 | $231.32 | 5,778,906 |
| 2021-12-27 | $233.62 | $234.40 | $226.69 | $227.93 | $227.93 | 3,170,967 |
| 2021-12-23 | $226.95 | $234.32 | $222.06 | $233.52 | $233.52 | 2,983,283 |
| 2021-12-22 | $231.74 | $234.93 | $223.00 | $226.70 | $226.70 | 3,977,309 |
| 2021-12-21 | $230.97 | $232.90 | $222.33 | $231.77 | $231.77 | 3,744,606 |
| 2021-12-20 | $232.26 | $238.75 | $226.66 | $228.06 | $228.06 | 5,128,131 |
| 2021-12-17 | $216.84 | $237.18 | $208.07 | $236.46 | $236.46 | 9,604,407 |
| 2021-12-16 | $210.37 | $220.70 | $209.50 | $219.01 | $219.01 | 12,324,576 |
| 2021-12-15 | $215.65 | $217.85 | $190.23 | $203.94 | $203.94 | 20,474,773 |
| 2021-12-14 | $213.68 | $223.79 | $211.20 | $221.55 | $221.55 | 3,433,142 |
| 2021-12-13 | $228.29 | $228.79 | $214.11 | $221.92 | $221.92 | 5,540,086 |
| 2021-12-10 | $240.00 | $245.45 | $226.34 | $229.25 | $229.25 | 6,189,802 |
| 2021-12-09 | $257.01 | $266.05 | $234.59 | $235.09 | $235.09 | 16,339,056 |
| 2021-12-08 | $235.96 | $260.99 | $233.60 | $256.08 | $256.08 | 24,838,541 |
| 2021-12-07 | $213.28 | $220.54 | $213.16 | $216.60 | $216.60 | 4,242,762 |
| 2021-12-06 | $201.39 | $210.33 | $196.94 | $210.16 | $210.16 | 3,867,322 |
| 2021-12-03 | $210.53 | $210.53 | $199.14 | $205.55 | $205.55 | 4,164,806 |
| 2021-12-02 | $206.73 | $213.80 | $204.23 | $210.26 | $210.26 | 3,385,867 |
| 2021-12-01 | $229.81 | $230.69 | $207.15 | $207.75 | $207.75 | 4,394,694 |
| 2021-11-30 | $233.93 | $235.92 | $223.29 | $227.61 | $227.61 | 3,291,029 |
| 2021-11-29 | $232.77 | $235.65 | $225.00 | $231.28 | $231.28 | 3,009,335 |
| 2021-11-26 | $236.60 | $237.00 | $228.42 | $235.16 | $235.16 | 2,637,194 |
| 2021-11-24 | $225.68 | $232.67 | $222.32 | $231.45 | $231.45 | 4,213,907 |
| 2021-11-23 | $231.81 | $233.38 | $223.33 | $226.06 | $226.06 | 3,405,600 |
| 2021-11-22 | $233.56 | $238.27 | $223.85 | $230.98 | $230.98 | 5,664,990 |
| 2021-11-19 | $240.59 | $243.66 | $233.86 | $234.10 | $234.10 | 4,520,534 |
| 2021-11-18 | $239.38 | $245.30 | $234.85 | $235.85 | $235.85 | 5,798,369 |
| 2021-11-17 | $264.15 | $264.20 | $243.16 | $245.11 | $245.11 | 12,946,599 |
| 2021-11-16 | $274.55 | $276.47 | $269.29 | $276.46 | $276.46 | 2,963,290 |
| 2021-11-15 | $276.03 | $279.30 | $271.02 | $274.79 | $274.79 | 2,287,573 |
| 2021-11-12 | $272.64 | $275.79 | $268.58 | $275.38 | $275.38 | 1,971,400 |
| 2021-11-11 | $275.82 | $277.99 | $271.34 | $271.79 | $271.79 | 2,282,750 |
| 2021-11-10 | $278.95 | $283.88 | $271.71 | $274.60 | $274.60 | 3,506,850 |
| 2021-11-09 | $277.59 | $282.66 | $275.50 | $279.77 | $279.77 | 2,998,091 |
| 2021-11-08 | $279.67 | $285.63 | $275.55 | $277.17 | $277.17 | 4,701,913 |
| 2021-11-05 | $289.02 | $290.37 | $275.14 | $278.62 | $278.62 | 5,828,321 |
| 2021-11-04 | $289.81 | $308.81 | $285.82 | $289.39 | $289.39 | 12,768,936 |
| 2021-11-03 | $314.23 | $314.70 | $307.09 | $313.66 | $313.66 | 5,500,552 |
| 2021-11-02 | $317.50 | $317.50 | $310.04 | $313.41 | $313.41 | 1,913,640 |
| 2021-11-01 | $306.48 | $318.43 | $303.56 | $317.72 | $317.72 | 3,285,089 |
| 2021-10-29 | $318.77 | $321.53 | $303.65 | $304.90 | $304.90 | 3,655,314 |
| 2021-10-28 | $317.31 | $323.22 | $314.50 | $320.56 | $320.56 | 1,709,153 |
| 2021-10-27 | $325.04 | $327.53 | $315.85 | $316.57 | $316.57 | 2,254,446 |
| 2021-10-26 | $327.03 | $333.34 | $319.85 | $324.01 | $324.01 | 2,768,581 |
| 2021-10-25 | $321.96 | $327.05 | $315.20 | $323.19 | $323.19 | 2,700,200 |
| 2021-10-22 | $325.77 | $328.41 | $313.40 | $321.88 | $321.88 | 4,133,873 |
| 2021-10-21 | $335.43 | $341.80 | $333.36 | $333.83 | $333.83 | 2,550,511 |
| 2021-10-20 | $347.64 | $349.96 | $335.27 | $338.93 | $338.93 | 3,307,911 |
| 2021-10-19 | $342.00 | $350.60 | $339.12 | $344.45 | $344.45 | 4,972,501 |
| 2021-10-18 | $323.85 | $344.67 | $323.06 | $344.46 | $344.46 | 4,557,945 |
| 2021-10-15 | $329.30 | $330.83 | $323.70 | $324.38 | $324.38 | 3,078,189 |
| 2021-10-14 | $332.00 | $334.11 | $328.21 | $328.92 | $328.92 | 2,983,671 |
| 2021-10-13 | $321.50 | $329.84 | $319.54 | $329.22 | $329.22 | 2,861,270 |
| 2021-10-12 | $321.11 | $324.85 | $319.14 | $320.00 | $320.00 | 1,776,233 |
| 2021-10-11 | $321.52 | $328.24 | $319.19 | $319.60 | $319.60 | 1,621,384 |
| 2021-10-08 | $326.46 | $327.75 | $320.01 | $323.36 | $323.36 | 2,222,538 |
| 2021-10-07 | $325.86 | $328.75 | $323.00 | $324.47 | $324.47 | 3,357,987 |
| 2021-10-06 | $301.13 | $322.99 | $300.61 | $321.69 | $321.69 | 6,083,828 |
| 2021-10-05 | $299.36 | $307.97 | $296.00 | $304.51 | $304.51 | 3,730,283 |
| 2021-10-04 | $313.33 | $313.46 | $293.90 | $296.86 | $296.86 | 4,992,353 |
| 2021-10-01 | $312.32 | $314.64 | $306.22 | $314.46 | $314.46 | 2,807,143 |
| 2021-09-30 | $306.34 | $315.86 | $303.51 | $313.35 | $313.35 | 3,813,783 |
| 2021-09-29 | $312.96 | $317.15 | $302.11 | $302.92 | $302.92 | 3,446,950 |
| 2021-09-28 | $317.82 | $321.17 | $306.73 | $310.57 | $310.57 | 3,814,795 |
| 2021-09-27 | $320.23 | $321.40 | $312.81 | $321.24 | $321.24 | 3,315,424 |
| 2021-09-24 | $327.00 | $328.39 | $318.50 | $321.89 | $321.89 | 3,630,738 |
| 2021-09-23 | $339.44 | $339.60 | $330.01 | $334.52 | $334.52 | 5,343,695 |
| 2021-09-22 | $319.60 | $326.04 | $316.71 | $324.77 | $324.77 | 3,006,587 |
| 2021-09-21 | $319.86 | $328.00 | $318.00 | $319.00 | $319.00 | 3,675,255 |
| 2021-09-20 | $316.84 | $319.33 | $309.67 | $316.01 | $316.01 | 3,275,438 |
| 2021-09-17 | $323.39 | $325.81 | $316.97 | $324.10 | $324.10 | 3,800,490 |
| 2021-09-16 | $317.44 | $323.28 | $313.71 | $323.09 | $323.09 | 3,000,387 |
| 2021-09-15 | $317.00 | $319.55 | $311.61 | $318.73 | $318.73 | 2,880,490 |
| 2021-09-14 | $323.25 | $329.53 | $315.76 | $316.76 | $316.76 | 3,524,623 |
| 2021-09-13 | $325.75 | $326.67 | $314.53 | $322.82 | $322.82 | 4,017,537 |
| 2021-09-10 | $340.21 | $342.04 | $328.00 | $328.30 | $328.30 | 3,389,388 |
| 2021-09-09 | $334.59 | $342.62 | $333.93 | $338.46 | $338.46 | 2,800,250 |
| 2021-09-08 | $343.27 | $343.66 | $334.25 | $334.64 | $334.64 | 3,144,030 |
| 2021-09-07 | $344.00 | $347.72 | $338.00 | $344.68 | $344.68 | 2,816,483 |
| 2021-09-03 | $333.55 | $345.45 | $331.00 | $342.27 | $342.27 | 6,896,248 |
| 2021-09-02 | $370.40 | $371.39 | $346.18 | $346.49 | $346.49 | 7,010,481 |
| 2021-09-01 | $354.40 | $374.74 | $353.00 | $368.10 | $368.10 | 5,909,687 |
| 2021-08-31 | $356.00 | $360.65 | $350.25 | $352.40 | $352.40 | 2,850,220 |
| 2021-08-30 | $356.74 | $361.20 | $352.17 | $355.90 | $355.90 | 1,978,446 |
| 2021-08-27 | $355.16 | $359.94 | $352.86 | $357.03 | $357.03 | 2,263,834 |
| 2021-08-26 | $352.37 | $367.79 | $351.19 | $352.00 | $352.00 | 4,381,748 |
| 2021-08-25 | $356.36 | $359.89 | $352.52 | $353.47 | $353.47 | 2,109,360 |
| 2021-08-24 | $363.06 | $364.23 | $352.14 | $356.82 | $356.82 | 2,929,448 |
| 2021-08-23 | $356.48 | $361.00 | $351.75 | $358.00 | $358.00 | 3,404,788 |
| 2021-08-20 | $347.18 | $351.73 | $342.81 | $351.20 | $351.20 | 2,890,142 |
| 2021-08-19 | $342.06 | $352.00 | $340.00 | $343.35 | $343.35 | 3,561,709 |
| 2021-08-18 | $357.70 | $358.80 | $344.50 | $344.72 | $344.72 | 3,070,443 |
| 2021-08-17 | $353.70 | $366.37 | $350.40 | $357.04 | $357.04 | 4,708,575 |
| 2021-08-16 | $356.86 | $362.99 | $344.83 | $356.58 | $356.58 | 4,387,041 |
| 2021-08-13 | $369.41 | $370.87 | $356.71 | $357.59 | $357.59 | 3,092,081 |
| 2021-08-12 | $370.99 | $375.98 | $365.50 | $369.52 | $369.52 | 3,124,827 |
| 2021-08-11 | $377.17 | $379.68 | $361.94 | $369.21 | $369.21 | 4,273,567 |
| 2021-08-10 | $399.67 | $400.95 | $377.50 | $379.26 | $379.26 | 4,169,989 |
| 2021-08-09 | $394.01 | $405.34 | $388.90 | $397.73 | $397.73 | 3,991,124 |
| 2021-08-06 | $401.15 | $412.00 | $390.65 | $391.47 | $391.47 | 6,706,015 |
| 2021-08-05 | $382.00 | $410.10 | $379.00 | $403.48 | $403.48 | 10,605,507 |
| 2021-08-04 | $416.02 | $422.30 | $413.55 | $420.32 | $420.32 | 4,155,657 |
| 2021-08-03 | $425.01 | $434.49 | $411.80 | $417.80 | $417.80 | 3,488,480 |
| 2021-08-02 | $432.00 | $433.00 | $414.77 | $421.37 | $421.37 | 4,885,472 |
| 2021-07-30 | $441.18 | $449.98 | $427.40 | $428.31 | $428.31 | 3,928,285 |
| 2021-07-29 | $461.02 | $472.00 | $448.19 | $449.60 | $449.60 | 3,613,130 |
| 2021-07-28 | $467.15 | $474.35 | $453.01 | $468.35 | $468.35 | 4,684,581 |
| 2021-07-27 | $477.20 | $490.76 | $443.00 | $459.37 | $459.37 | 10,515,782 |
| 2021-07-26 | $472.11 | $486.32 | $468.78 | $479.50 | $479.50 | 6,613,478 |
| 2021-07-23 | $426.87 | $474.97 | $426.87 | $473.65 | $473.65 | 10,787,313 |
| 2021-07-22 | $423.88 | $430.82 | $418.59 | $420.65 | $420.65 | 1,855,855 |
| 2021-07-21 | $413.62 | $424.94 | $412.00 | $422.13 | $422.13 | 1,956,364 |
| 2021-07-20 | $409.07 | $420.50 | $398.50 | $417.20 | $417.20 | 2,766,721 |
| 2021-07-19 | $393.68 | $407.96 | $391.18 | $407.70 | $407.70 | 2,582,468 |
| 2021-07-16 | $407.62 | $413.78 | $397.36 | $399.99 | $399.99 | 2,681,028 |
| 2021-07-15 | $414.50 | $419.23 | $397.25 | $406.00 | $406.00 | 3,345,348 |
| 2021-07-14 | $431.52 | $433.78 | $411.81 | $413.00 | $413.00 | 3,026,104 |
| 2021-07-13 | $435.00 | $439.30 | $424.58 | $427.12 | $427.12 | 2,364,729 |
| 2021-07-12 | $437.60 | $444.58 | $426.63 | $433.41 | $433.41 | 3,178,600 |
| 2021-07-09 | $420.01 | $433.72 | $412.51 | $431.61 | $431.61 | 3,141,742 |
| 2021-07-08 | $407.26 | $427.08 | $405.15 | $420.28 | $420.28 | 4,035,947 |
| 2021-07-07 | $440.00 | $442.00 | $418.56 | $419.01 | $419.01 | 3,413,900 |
| 2021-07-06 | $431.45 | $438.34 | $425.56 | $435.18 | $435.18 | 2,916,970 |
| 2021-07-02 | $437.00 | $445.88 | $428.63 | $430.32 | $430.32 | 3,813,035 |
| 2021-07-01 | $455.96 | $457.00 | $433.66 | $435.67 | $435.67 | 5,278,273 |
| 2021-06-30 | $438.11 | $462.99 | $433.41 | $459.25 | $459.25 | 6,376,851 |
| 2021-06-29 | $441.80 | $444.69 | $435.90 | $440.48 | $440.48 | 2,686,485 |
| 2021-06-28 | $437.00 | $445.45 | $431.30 | $440.33 | $440.33 | 4,472,239 |
| 2021-06-25 | $426.18 | $431.98 | $420.30 | $430.94 | $430.94 | 5,007,392 |
| 2021-06-24 | $430.50 | $431.78 | $419.55 | $423.58 | $423.58 | 6,575,058 |
| 2021-06-23 | $406.50 | $424.34 | $406.50 | $421.70 | $421.70 | 8,639,947 |
| 2021-06-22 | $382.59 | $405.68 | $382.00 | $403.50 | $403.50 | 6,686,286 |
| 2021-06-21 | $365.05 | $385.79 | $363.10 | $382.73 | $382.73 | 6,227,046 |
| 2021-06-18 | $349.84 | $370.75 | $349.84 | $368.43 | $368.43 | 6,206,582 |
| 2021-06-17 | $334.08 | $353.40 | $333.49 | $352.30 | $352.30 | 3,956,859 |
| 2021-06-16 | $340.89 | $346.12 | $327.52 | $336.67 | $336.67 | 4,403,614 |
| 2021-06-15 | $362.99 | $362.99 | $338.04 | $339.88 | $339.88 | 5,900,765 |
| 2021-06-14 | $348.08 | $368.60 | $347.50 | $364.86 | $364.86 | 4,472,283 |
| 2021-06-11 | $348.00 | $352.74 | $343.80 | $346.98 | $346.98 | 2,361,128 |
| 2021-06-10 | $339.64 | $350.45 | $339.10 | $347.81 | $347.81 | 2,288,538 |
| 2021-06-09 | $341.91 | $346.31 | $338.64 | $339.64 | $339.64 | 1,953,612 |
| 2021-06-08 | $345.00 | $345.76 | $332.83 | $340.13 | $340.13 | 1,864,456 |
| 2021-06-07 | $327.12 | $342.35 | $325.30 | $341.06 | $341.06 | 2,675,996 |
| 2021-06-04 | $328.55 | $333.15 | $325.55 | $327.12 | $327.12 | 2,093,593 |
| 2021-06-03 | $333.01 | $336.98 | $323.50 | $323.80 | $323.80 | 2,750,689 |
| 2021-06-02 | $347.05 | $347.71 | $336.16 | $340.24 | $340.24 | 2,940,322 |
| 2021-06-01 | $348.97 | $352.99 | $340.50 | $347.71 | $347.71 | 2,282,107 |
| 2021-05-28 | $351.00 | $357.39 | $346.00 | $346.71 | $346.71 | 2,058,835 |
| 2021-05-27 | $348.30 | $349.80 | $342.74 | $349.03 | $349.03 | 2,330,478 |
| 2021-05-26 | $348.88 | $352.88 | $345.50 | $348.99 | $348.99 | 1,847,972 |
| 2021-05-25 | $349.41 | $356.70 | $344.14 | $345.70 | $345.70 | 2,899,082 |
| 2021-05-24 | $333.46 | $351.43 | $332.56 | $347.22 | $347.22 | 3,463,164 |
| 2021-05-21 | $338.00 | $339.89 | $330.41 | $330.65 | $330.65 | 2,216,196 |
| 2021-05-20 | $326.74 | $336.92 | $323.70 | $335.98 | $335.98 | 3,662,770 |
| 2021-05-19 | $318.77 | $323.70 | $313.04 | $320.84 | $320.84 | 3,154,147 |
| 2021-05-18 | $314.21 | $332.41 | $310.46 | $325.53 | $325.53 | 5,946,674 |
| 2021-05-17 | $313.44 | $322.60 | $305.65 | $312.43 | $312.43 | 3,683,753 |
| 2021-05-14 | $314.10 | $317.84 | $305.50 | $315.95 | $315.95 | 3,586,997 |
| 2021-05-13 | $314.55 | $323.50 | $303.03 | $309.60 | $309.60 | 6,695,786 |
| 2021-05-12 | $305.50 | $322.64 | $305.00 | $308.03 | $308.03 | 9,642,406 |
| 2021-05-11 | $289.40 | $316.63 | $287.66 | $314.12 | $314.12 | 7,499,490 |
| 2021-05-10 | $309.26 | $316.24 | $299.13 | $301.41 | $301.41 | 8,682,998 |
| 2021-05-07 | $321.99 | $337.24 | $313.69 | $317.00 | $317.00 | 16,761,116 |
| 2021-05-06 | $298.50 | $300.27 | $272.41 | $284.18 | $284.18 | 10,479,038 |
| 2021-05-05 | $327.46 | $328.00 | $301.84 | $304.17 | $304.17 | 3,751,603 |
| 2021-05-04 | $329.55 | $330.39 | $310.71 | $319.59 | $319.59 | 3,785,248 |
| 2021-05-03 | $346.39 | $346.39 | $332.03 | $335.31 | $335.31 | 2,342,916 |
| 2021-04-30 | $349.41 | $352.65 | $341.85 | $342.97 | $342.97 | 3,081,113 |
| 2021-04-29 | $370.57 | $377.50 | $353.17 | $356.70 | $356.70 | 3,781,992 |
| 2021-04-28 | $359.30 | $364.84 | $354.70 | $357.74 | $357.74 | 1,443,703 |
| 2021-04-27 | $371.00 | $376.50 | $359.56 | $360.65 | $360.65 | 2,293,754 |
| 2021-04-26 | $358.99 | $368.98 | $347.54 | $368.63 | $368.63 | 3,774,279 |
| 2021-04-23 | $355.46 | $357.60 | $347.66 | $356.87 | $356.87 | 1,927,981 |
| 2021-04-22 | $354.54 | $367.38 | $346.63 | $350.06 | $350.06 | 3,049,020 |
| 2021-04-21 | $341.62 | $356.97 | $336.27 | $356.62 | $356.62 | 3,233,682 |
| 2021-04-20 | $360.79 | $366.56 | $349.19 | $354.85 | $354.85 | 2,396,827 |
| 2021-04-19 | $370.26 | $378.75 | $354.40 | $361.15 | $361.15 | 2,823,446 |
| 2021-04-16 | $387.61 | $388.39 | $375.69 | $376.52 | $376.52 | 2,674,071 |
| 2021-04-15 | $381.13 | $392.75 | $376.25 | $388.64 | $388.64 | 2,986,289 |
| 2021-04-14 | $390.83 | $397.69 | $373.47 | $374.66 | $374.66 | 3,490,643 |
| 2021-04-13 | $376.95 | $389.61 | $374.90 | $387.97 | $387.97 | 3,268,862 |
| 2021-04-12 | $371.63 | $374.65 | $361.69 | $371.12 | $371.12 | 2,348,604 |
| 2021-04-09 | $370.00 | $375.98 | $363.19 | $373.66 | $373.66 | 3,209,024 |
| 2021-04-08 | $365.95 | $378.00 | $365.66 | $372.68 | $372.68 | 5,598,078 |
| 2021-04-07 | $355.72 | $367.78 | $352.01 | $361.92 | $361.92 | 5,346,699 |
| 2021-04-06 | $333.85 | $363.08 | $331.40 | $359.37 | $359.37 | 7,272,672 |
| 2021-04-05 | $338.01 | $338.01 | $322.58 | $328.29 | $328.29 | 2,618,474 |
| 2021-04-01 | $337.67 | $343.42 | $329.11 | $331.90 | $331.90 | 3,507,438 |
| 2021-03-31 | $316.00 | $329.00 | $314.01 | $325.77 | $325.77 | 3,575,605 |
| 2021-03-30 | $303.70 | $314.81 | $296.36 | $311.96 | $311.96 | 4,278,944 |
| 2021-03-29 | $303.82 | $308.75 | $293.61 | $300.79 | $300.79 | 3,522,647 |
| 2021-03-26 | $315.65 | $318.78 | $292.92 | $306.82 | $306.82 | 5,156,235 |
| 2021-03-25 | $311.25 | $322.68 | $307.26 | $317.62 | $317.62 | 4,151,183 |
| 2021-03-24 | $344.01 | $345.10 | $317.05 | $318.45 | $318.45 | 3,670,709 |
| 2021-03-23 | $357.12 | $363.87 | $341.53 | $342.24 | $342.24 | 3,335,696 |
| 2021-03-22 | $352.90 | $361.33 | $350.98 | $356.32 | $356.32 | 2,699,815 |
| 2021-03-19 | $342.60 | $350.55 | $334.04 | $347.51 | $347.51 | 3,549,500 |
| 2021-03-18 | $359.03 | $361.35 | $341.38 | $341.95 | $341.95 | 3,370,467 |
| 2021-03-17 | $346.25 | $370.99 | $341.29 | $368.71 | $368.71 | 3,370,532 |
| 2021-03-16 | $364.50 | $369.60 | $348.53 | $353.58 | $353.58 | 3,192,054 |
| 2021-03-15 | $358.98 | $363.45 | $354.06 | $362.92 | $362.92 | 2,363,639 |
| 2021-03-12 | $350.14 | $361.48 | $346.14 | $359.96 | $359.96 | 2,720,084 |
| 2021-03-11 | $370.00 | $370.00 | $358.94 | $363.34 | $363.34 | 3,578,767 |
| 2021-03-10 | $369.08 | $376.28 | $352.96 | $356.54 | $356.54 | 4,098,192 |
| 2021-03-09 | $348.50 | $362.86 | $340.41 | $361.11 | $361.11 | 5,158,342 |
| 2021-03-08 | $347.53 | $356.99 | $325.00 | $327.19 | $327.19 | 5,336,933 |
| 2021-03-05 | $358.50 | $361.91 | $322.43 | $353.54 | $353.54 | 7,957,530 |
| 2021-03-04 | $366.00 | $375.56 | $345.54 | $359.95 | $359.95 | 7,879,905 |
| 2021-03-03 | $395.01 | $402.98 | $367.90 | $369.50 | $369.50 | 7,048,884 |
| 2021-03-02 | $425.98 | $429.44 | $388.70 | $389.67 | $389.67 | 6,013,398 |
| 2021-03-01 | $407.08 | $420.50 | $397.20 | $420.31 | $420.31 | 3,818,098 |
| 2021-02-26 | $391.40 | $401.88 | $380.66 | $395.48 | $395.48 | 4,434,453 |
| 2021-02-25 | $406.24 | $418.94 | $378.00 | $382.34 | $382.34 | 5,317,253 |
| 2021-02-24 | $410.00 | $420.00 | $400.00 | $413.79 | $413.79 | 3,667,338 |
| 2021-02-23 | $413.01 | $424.40 | $381.03 | $415.87 | $415.87 | 7,253,988 |
| 2021-02-22 | $458.78 | $483.70 | $434.01 | $437.28 | $437.28 | 7,751,059 |
| 2021-02-19 | $462.03 | $472.83 | $442.77 | $467.31 | $467.31 | 7,685,532 |
| 2021-02-18 | $448.50 | $462.50 | $441.77 | $452.99 | $452.99 | 4,890,448 |
| 2021-02-17 | $456.22 | $457.25 | $436.00 | $456.97 | $456.97 | 3,862,722 |
| 2021-02-16 | $476.99 | $486.72 | $466.28 | $469.70 | $469.70 | 3,726,504 |
| 2021-02-12 | $463.85 | $470.35 | $457.06 | $468.67 | $468.67 | 2,115,676 |
| 2021-02-11 | $474.39 | $479.95 | $462.96 | $465.69 | $465.69 | 2,796,999 |
| 2021-02-10 | $469.22 | $478.65 | $449.42 | $469.69 | $469.69 | 3,982,442 |
| 2021-02-09 | $436.46 | $484.85 | $433.53 | $467.30 | $467.30 | 8,025,736 |
| 2021-02-08 | $444.02 | $449.19 | $431.82 | $434.63 | $434.63 | 3,056,625 |
| 2021-02-05 | $435.21 | $443.20 | $430.91 | $439.89 | $439.89 | 2,646,191 |
| 2021-02-04 | $427.89 | $432.75 | $421.00 | $432.68 | $432.68 | 1,887,344 |
| 2021-02-03 | $422.50 | $432.61 | $421.88 | $425.07 | $425.07 | 2,400,460 |
| 2021-02-02 | $420.00 | $420.57 | $409.00 | $418.75 | $418.75 | 2,727,785 |
| 2021-02-01 | $395.33 | $416.34 | $393.19 | $416.20 | $416.20 | 3,774,472 |
| 2021-01-29 | $400.20 | $406.59 | $384.03 | $389.03 | $389.03 | 3,853,206 |
| 2021-01-28 | $409.10 | $409.11 | $392.18 | $404.01 | $404.01 | 3,558,832 |
| 2021-01-27 | $394.95 | $420.00 | $383.60 | $402.26 | $402.26 | 5,698,388 |
| 2021-01-26 | $424.98 | $429.39 | $400.31 | $403.40 | $403.40 | 4,229,847 |
| 2021-01-25 | $430.89 | $443.85 | $415.01 | $426.64 | $426.64 | 4,770,271 |
| 2021-01-22 | $422.00 | $429.89 | $418.33 | $422.85 | $422.85 | 2,989,751 |
| 2021-01-21 | $429.31 | $431.00 | $418.89 | $423.64 | $423.64 | 3,272,740 |
| 2021-01-20 | $442.82 | $448.17 | $425.60 | $428.50 | $428.50 | 4,352,990 |
| 2021-01-19 | $420.73 | $438.36 | $420.09 | $434.14 | $434.14 | 6,043,327 |
| 2021-01-15 | $418.00 | $425.99 | $407.09 | $408.30 | $408.30 | 3,365,868 |
| 2021-01-14 | $410.81 | $422.52 | $410.11 | $418.46 | $418.46 | 3,416,864 |
| 2021-01-13 | $419.30 | $423.00 | $404.50 | $408.60 | $408.60 | 4,036,917 |
| 2021-01-12 | $407.90 | $419.75 | $405.56 | $415.29 | $415.29 | 4,742,063 |
| 2021-01-11 | $390.30 | $416.22 | $390.03 | $403.13 | $403.13 | 5,850,650 |
| 2021-01-08 | $391.35 | $402.85 | $387.18 | $399.13 | $399.13 | 8,410,817 |
| 2021-01-07 | $352.01 | $379.39 | $352.00 | $379.29 | $379.29 | 8,091,042 |
| 2021-01-06 | $325.04 | $347.95 | $320.21 | $342.95 | $342.95 | 7,546,926 |
| 2021-01-05 | $320.80 | $335.38 | $320.50 | $335.18 | $335.18 | 4,506,492 |
| 2021-01-04 | $339.98 | $340.00 | $316.46 | $317.90 | $317.90 | 4,919,713 |
| 2020-12-31 | $337.50 | $339.91 | $330.82 | $332.02 | $332.02 | 2,086,364 |
| 2020-12-30 | $339.17 | $344.44 | $333.50 | $338.74 | $338.74 | 3,215,275 |
| 2020-12-29 | $339.96 | $344.94 | $332.05 | $339.57 | $339.57 | 3,639,140 |
| 2020-12-28 | $359.50 | $361.00 | $339.12 | $340.41 | $340.41 | 4,690,444 |
| 2020-12-24 | $360.17 | $363.44 | $355.13 | $356.99 | $356.99 | 1,846,127 |
| 2020-12-23 | $355.00 | $361.04 | $344.21 | $360.56 | $360.56 | 3,781,622 |
| 2020-12-22 | $356.33 | $361.68 | $344.48 | $354.71 | $354.71 | 5,475,292 |
| 2020-12-21 | $344.00 | $358.79 | $341.54 | $354.00 | $354.00 | 6,435,198 |
| 2020-12-18 | $331.98 | $343.60 | $329.48 | $340.71 | $340.71 | 6,843,490 |
| 2020-12-17 | $346.65 | $352.12 | $326.50 | $329.48 | $329.48 | 14,082,093 |
| 2020-12-16 | $321.20 | $327.96 | $320.27 | $325.82 | $325.82 | 3,349,706 |
| 2020-12-15 | $325.41 | $331.10 | $319.01 | $320.14 | $320.14 | 3,372,550 |
| 2020-12-14 | $333.00 | $336.17 | $319.37 | $324.32 | $324.32 | 4,124,703 |
| 2020-12-11 | $321.00 | $331.87 | $316.90 | $330.87 | $330.87 | 5,441,740 |
| 2020-12-10 | $301.00 | $322.09 | $300.07 | $321.99 | $321.99 | 4,435,928 |
| 2020-12-09 | $315.11 | $328.74 | $303.16 | $306.23 | $306.23 | 9,820,728 |
| 2020-12-08 | $299.98 | $307.63 | $297.25 | $306.13 | $306.13 | 2,605,089 |
| 2020-12-07 | $295.65 | $302.62 | $289.00 | $299.98 | $299.98 | 3,803,044 |
| 2020-12-04 | $290.19 | $298.13 | $286.00 | $296.38 | $296.38 | 3,748,607 |
| 2020-12-03 | $281.96 | $292.10 | $281.55 | $289.10 | $289.10 | 3,190,531 |
| 2020-12-02 | $281.44 | $284.53 | $273.79 | $281.33 | $281.33 | 3,117,781 |
| 2020-12-01 | $290.50 | $292.81 | $279.38 | $285.71 | $285.71 | 4,494,383 |
| 2020-11-30 | $275.39 | $293.65 | $274.28 | $293.57 | $293.57 | 6,194,160 |
| 2020-11-27 | $279.70 | $280.60 | $273.01 | $275.34 | $275.34 | 2,480,944 |
| 2020-11-25 | $275.00 | $278.78 | $270.77 | $278.06 | $278.06 | 3,135,167 |
| 2020-11-24 | $279.50 | $284.00 | $268.14 | $273.01 | $273.01 | 6,241,872 |
| 2020-11-23 | $270.00 | $279.50 | $268.60 | $276.58 | $276.58 | 7,852,603 |
| 2020-11-20 | $257.09 | $265.97 | $254.79 | $263.14 | $263.14 | 6,669,636 |
| 2020-11-19 | $236.16 | $257.49 | $235.60 | $255.67 | $255.67 | 12,021,959 |
| 2020-11-18 | $235.88 | $239.19 | $231.50 | $231.99 | $231.99 | 2,751,930 |
| 2020-11-17 | $233.00 | $242.46 | $232.20 | $237.13 | $237.13 | 5,169,420 |
| 2020-11-16 | $222.20 | $232.89 | $220.60 | $232.70 | $232.70 | 2,971,567 |
| 2020-11-13 | $232.59 | $236.44 | $225.00 | $228.10 | $228.10 | 4,185,375 |
| 2020-11-12 | $231.24 | $236.65 | $227.61 | $230.90 | $230.90 | 5,072,354 |
| 2020-11-11 | $220.01 | $232.08 | $217.69 | $231.43 | $231.43 | 7,432,963 |
| 2020-11-10 | $227.84 | $228.20 | $207.50 | $216.98 | $216.98 | 7,618,350 |
| 2020-11-09 | $231.56 | $240.88 | $220.88 | $221.91 | $221.91 | 11,659,328 |
| 2020-11-06 | $235.99 | $255.66 | $228.89 | $253.36 | $253.36 | 16,526,943 |
| 2020-11-05 | $221.98 | $226.59 | $217.12 | $225.06 | $225.06 | 7,754,541 |
| 2020-11-04 | $208.13 | $215.72 | $205.04 | $215.68 | $215.68 | 3,584,230 |
| 2020-11-03 | $208.55 | $209.31 | $196.52 | $203.49 | $203.49 | 6,691,535 |
| 2020-11-02 | $205.66 | $212.80 | $203.71 | $206.88 | $206.88 | 3,512,040 |
| 2020-10-30 | $217.10 | $218.13 | $200.45 | $202.40 | $202.40 | 4,607,977 |
| 2020-10-29 | $219.80 | $221.58 | $214.63 | $217.93 | $217.93 | 2,383,402 |
| 2020-10-28 | $222.00 | $224.96 | $215.64 | $217.40 | $217.40 | 2,172,579 |
| 2020-10-27 | $219.74 | $226.50 | $217.18 | $225.07 | $225.07 | 2,773,391 |
| 2020-10-26 | $223.63 | $229.55 | $216.74 | $218.42 | $218.42 | 3,136,753 |
| 2020-10-23 | $223.30 | $224.88 | $218.50 | $223.96 | $223.96 | 2,170,843 |
| 2020-10-22 | $223.49 | $229.45 | $218.90 | $222.36 | $222.36 | 3,500,152 |
| 2020-10-21 | $218.00 | $227.49 | $216.27 | $222.78 | $222.78 | 5,073,563 |
| 2020-10-20 | $223.63 | $224.98 | $217.23 | $218.40 | $218.40 | 3,742,486 |
| 2020-10-19 | $223.71 | $228.62 | $220.18 | $222.14 | $222.14 | 4,396,241 |
| 2020-10-16 | $227.66 | $231.44 | $222.19 | $222.32 | $222.32 | 4,021,691 |
| 2020-10-15 | $225.00 | $230.07 | $223.65 | $226.47 | $226.47 | 4,741,012 |
| 2020-10-14 | $237.35 | $238.33 | $228.79 | $233.05 | $233.05 | 6,624,592 |
| 2020-10-13 | $221.10 | $239.14 | $219.02 | $238.58 | $238.58 | 8,305,730 |
| 2020-10-12 | $226.20 | $227.00 | $221.35 | $221.68 | $221.68 | 5,775,833 |
| 2020-10-09 | $226.05 | $226.83 | $221.63 | $223.95 | $223.95 | 7,254,511 |
| 2020-10-08 | $221.96 | $228.33 | $219.33 | $223.84 | $223.84 | 12,767,712 |
| 2020-10-07 | $207.95 | $214.26 | $207.50 | $212.55 | $212.55 | 5,165,809 |
| 2020-10-06 | $203.76 | $208.96 | $202.66 | $204.83 | $204.83 | 5,504,880 |
| 2020-10-05 | $201.39 | $204.94 | $197.95 | $204.16 | $204.16 | 5,171,513 |
| 2020-10-02 | $195.37 | $203.56 | $194.80 | $200.00 | $200.00 | 7,415,315 |
| 2020-10-01 | $192.83 | $200.47 | $192.70 | $200.34 | $200.34 | 9,732,140 |
| 2020-09-30 | $187.89 | $193.55 | $185.86 | $188.80 | $188.80 | 6,795,956 |
| 2020-09-29 | $186.20 | $190.34 | $183.22 | $187.87 | $187.87 | 6,243,442 |
| 2020-09-28 | $185.00 | $189.01 | $181.66 | $186.29 | $186.29 | 5,653,581 |
| 2020-09-25 | $182.67 | $186.96 | $176.63 | $182.43 | $182.43 | 8,288,036 |
| 2020-09-24 | $183.57 | $184.97 | $177.68 | $178.27 | $178.27 | 10,836,107 |
| 2020-09-23 | $193.49 | $200.73 | $185.00 | $187.25 | $187.25 | 18,585,117 |
| 2020-09-22 | $187.38 | $195.36 | $182.50 | $193.79 | $193.79 | 20,693,156 |
| 2020-09-21 | $166.05 | $189.80 | $163.54 | $188.82 | $188.82 | 35,514,976 |
| 2020-09-18 | $165.23 | $165.78 | $157.54 | $160.47 | $160.47 | 9,286,668 |
| 2020-09-17 | $165.86 | $168.13 | $161.36 | $164.67 | $164.67 | 6,320,792 |
| 2020-09-16 | $168.00 | $174.19 | $167.71 | $169.99 | $169.99 | 8,092,496 |
| 2020-09-15 | $162.72 | $170.44 | $161.77 | $168.52 | $168.52 | 10,223,589 |
| 2020-09-14 | $157.06 | $160.20 | $155.40 | $157.73 | $157.73 | 5,009,864 |
| 2020-09-11 | $160.75 | $161.50 | $152.62 | $155.46 | $155.46 | 5,037,086 |
| 2020-09-10 | $162.24 | $168.60 | $158.93 | $159.44 | $159.44 | 5,310,831 |
| 2020-09-09 | $166.07 | $166.80 | $159.08 | $161.18 | $161.18 | 6,125,401 |
| 2020-09-08 | $155.08 | $170.44 | $155.00 | $162.63 | $162.63 | 11,271,261 |
| 2020-09-04 | $165.00 | $167.42 | $150.38 | $159.91 | $159.91 | 7,218,555 |
| 2020-09-03 | $172.18 | $176.48 | $165.08 | $166.90 | $166.90 | 8,175,479 |
| 2020-09-02 | $183.76 | $183.76 | $171.03 | $178.32 | $178.32 | 8,279,562 |
| 2020-09-01 | $177.00 | $185.44 | $176.63 | $179.27 | $179.27 | 10,575,667 |
| 2020-08-31 | $172.51 | $175.51 | $168.06 | $173.48 | $173.48 | 10,227,085 |
| 2020-08-28 | $162.00 | $177.54 | $161.50 | $172.85 | $172.85 | 26,709,825 |
| 2020-08-27 | $162.59 | $166.15 | $157.86 | $160.97 | $160.97 | 7,424,980 |
| 2020-08-26 | $151.61 | $167.17 | $151.13 | $164.28 | $164.28 | 17,714,783 |
| 2020-08-25 | $148.00 | $148.72 | $145.86 | $147.77 | $147.77 | 3,577,572 |
| 2020-08-24 | $149.50 | $149.70 | $145.60 | $148.58 | $148.58 | 4,350,896 |
| 2020-08-21 | $148.95 | $150.56 | $146.60 | $147.13 | $147.13 | 3,544,280 |
| 2020-08-20 | $147.31 | $151.89 | $146.42 | $148.89 | $148.89 | 4,492,910 |
| 2020-08-19 | $149.00 | $150.89 | $146.17 | $147.37 | $147.37 | 4,333,671 |
| 2020-08-18 | $147.30 | $152.19 | $146.51 | $149.85 | $149.85 | 5,945,820 |
| 2020-08-17 | $147.77 | $148.27 | $143.36 | $145.71 | $145.71 | 4,868,264 |
| 2020-08-14 | $150.85 | $152.50 | $146.20 | $146.85 | $146.85 | 3,854,973 |
| 2020-08-13 | $148.62 | $152.01 | $146.81 | $149.97 | $149.97 | 5,544,661 |
| 2020-08-12 | $151.45 | $153.85 | $146.66 | $146.98 | $146.98 | 10,277,180 |
| 2020-08-11 | $149.28 | $152.25 | $143.21 | $146.41 | $146.41 | 5,630,840 |
| 2020-08-10 | $157.42 | $157.79 | $147.56 | $150.41 | $150.41 | 6,280,343 |
| 2020-08-07 | $154.45 | $164.73 | $153.39 | $156.39 | $156.39 | 15,904,116 |
| 2020-08-06 | $159.57 | $160.50 | $150.05 | $153.87 | $153.87 | 19,647,035 |
| 2020-08-05 | $164.85 | $169.14 | $163.75 | $165.42 | $165.42 | 12,796,111 |
| 2020-08-04 | $164.23 | $168.15 | $163.31 | $166.44 | $166.44 | 8,704,308 |
| 2020-08-03 | $158.36 | $163.42 | $156.62 | $161.82 | $161.82 | 8,886,606 |
| 2020-07-31 | $153.61 | $158.27 | $151.12 | $154.89 | $154.89 | 8,087,277 |
| 2020-07-30 | $150.16 | $154.02 | $149.24 | $150.35 | $150.35 | 3,458,186 |
| 2020-07-29 | $150.00 | $154.42 | $149.20 | $151.57 | $151.57 | 4,599,213 |
| 2020-07-28 | $154.39 | $155.95 | $148.50 | $148.75 | $148.75 | 5,496,831 |
| 2020-07-27 | $153.34 | $156.58 | $151.55 | $155.97 | $155.97 | 5,140,619 |
| 2020-07-24 | $147.24 | $153.10 | $145.17 | $151.17 | $151.17 | 4,891,509 |
| 2020-07-23 | $152.22 | $158.47 | $148.04 | $150.16 | $150.16 | 7,138,757 |
| 2020-07-22 | $153.53 | $156.00 | $150.82 | $152.17 | $152.17 | 3,576,100 |
| 2020-07-21 | $152.78 | $159.06 | $150.22 | $153.36 | $153.36 | 9,356,505 |
| 2020-07-20 | $148.78 | $151.63 | $146.58 | $150.46 | $150.46 | 6,132,738 |
| 2020-07-17 | $150.99 | $153.71 | $147.95 | $148.36 | $148.36 | 6,528,409 |
| 2020-07-16 | $152.72 | $157.28 | $149.48 | $153.31 | $153.31 | 8,910,191 |
| 2020-07-15 | $150.98 | $155.88 | $147.59 | $154.21 | $154.21 | 9,203,160 |
| 2020-07-14 | $149.51 | $156.36 | $142.15 | $150.36 | $150.36 | 12,712,257 |
| 2020-07-13 | $158.99 | $166.18 | $147.42 | $149.06 | $149.06 | 18,541,467 |
| 2020-07-10 | $147.82 | $159.88 | $147.26 | $153.05 | $153.05 | 24,628,668 |
| 2020-07-09 | $136.50 | $149.98 | $136.28 | $149.69 | $149.69 | 25,310,442 |
| 2020-07-08 | $131.88 | $135.14 | $130.70 | $133.76 | $133.76 | 6,409,951 |
| 2020-07-07 | $131.69 | $135.81 | $129.40 | $130.42 | $130.42 | 7,459,207 |
| 2020-07-06 | $130.86 | $135.97 | $128.66 | $132.03 | $132.03 | 10,413,884 |
| 2020-07-02 | $128.47 | $132.50 | $125.20 | $128.65 | $128.65 | 12,158,069 |
| 2020-07-01 | $117.30 | $129.44 | $116.35 | $128.39 | $128.39 | 15,001,927 |
| 2020-06-30 | $115.10 | $117.87 | $113.88 | $116.53 | $116.53 | 5,845,926 |
| 2020-06-29 | $122.40 | $123.21 | $112.11 | $115.05 | $115.05 | 12,073,777 |
| 2020-06-26 | $124.82 | $126.55 | $120.26 | $122.55 | $122.55 | 7,984,056 |
| 2020-06-25 | $123.00 | $125.00 | $120.57 | $123.60 | $123.60 | 4,810,116 |
| 2020-06-24 | $127.13 | $129.93 | $120.42 | $123.35 | $123.35 | 8,242,087 |
| 2020-06-23 | $131.00 | $132.42 | $127.33 | $127.88 | $127.88 | 8,997,654 |
| 2020-06-22 | $129.50 | $134.81 | $128.51 | $129.78 | $129.78 | 13,285,637 |
| 2020-06-19 | $128.17 | $132.17 | $124.75 | $128.50 | $128.50 | 18,937,186 |
| 2020-06-18 | $117.75 | $129.19 | $117.73 | $127.79 | $127.79 | 19,343,497 |
| 2020-06-17 | $119.48 | $123.10 | $115.78 | $117.32 | $117.32 | 14,462,364 |
| 2020-06-16 | $109.81 | $120.85 | $107.70 | $120.81 | $120.81 | 17,193,425 |
| 2020-06-15 | $107.17 | $107.64 | $103.94 | $107.49 | $107.49 | 5,940,034 |
| 2020-06-12 | $108.81 | $110.16 | $105.30 | $108.07 | $108.07 | 7,460,366 |
| 2020-06-11 | $108.69 | $114.92 | $106.24 | $106.95 | $106.95 | 8,314,027 |
| 2020-06-10 | $114.49 | $116.28 | $110.22 | $113.80 | $113.80 | 8,123,735 |
| 2020-06-09 | $112.44 | $115.17 | $108.60 | $113.25 | $113.25 | 9,760,459 |
| 2020-06-08 | $105.53 | $113.02 | $103.97 | $112.95 | $112.95 | 9,120,362 |
| 2020-06-05 | $103.95 | $104.50 | $100.19 | $104.38 | $104.38 | 10,496,236 |
| 2020-06-04 | $104.00 | $107.75 | $101.80 | $102.93 | $102.93 | 11,763,664 |
| 2020-06-03 | $111.00 | $111.35 | $103.90 | $103.96 | $103.96 | 13,477,493 |
| 2020-06-02 | $113.72 | $114.38 | $108.87 | $110.82 | $110.82 | 6,356,971 |
| 2020-06-01 | $109.17 | $114.20 | $108.40 | $112.95 | $112.95 | 6,974,119 |
| 2020-05-29 | $109.85 | $112.12 | $107.31 | $109.51 | $109.51 | 6,830,394 |
| 2020-05-28 | $105.63 | $110.84 | $104.88 | $109.20 | $109.20 | 7,472,425 |
| 2020-05-27 | $107.34 | $109.09 | $101.56 | $106.56 | $106.56 | 7,960,772 |
| 2020-05-26 | $110.21 | $111.66 | $107.30 | $107.59 | $107.59 | 8,255,852 |
| 2020-05-22 | $111.63 | $114.40 | $107.62 | $108.51 | $108.51 | 11,992,019 |
| 2020-05-21 | $116.36 | $116.56 | $112.07 | $114.70 | $114.70 | 7,704,453 |
| 2020-05-20 | $118.50 | $119.92 | $114.25 | $117.04 | $117.04 | 8,665,556 |
| 2020-05-19 | $118.87 | $119.99 | $115.03 | $116.02 | $116.02 | 6,676,783 |
| 2020-05-18 | $114.53 | $120.09 | $114.52 | $118.45 | $118.45 | 9,362,843 |
| 2020-05-15 | $115.82 | $116.79 | $112.48 | $112.93 | $112.93 | 9,708,498 |
| 2020-05-14 | $117.50 | $120.70 | $115.06 | $116.60 | $116.60 | 12,161,100 |
| 2020-05-13 | $128.28 | $128.55 | $114.60 | $117.56 | $117.56 | 18,672,264 |
| 2020-05-12 | $132.69 | $134.98 | $126.68 | $127.16 | $127.16 | 11,524,266 |
| 2020-05-11 | $125.02 | $132.88 | $124.60 | $132.18 | $132.18 | 14,463,853 |
| 2020-05-08 | $125.57 | $133.67 | $124.35 | $126.66 | $126.66 | 29,648,136 |
| 2020-05-07 | $131.20 | $138.79 | $130.28 | $137.50 | $137.50 | 22,127,781 |
| 2020-05-06 | $123.54 | $128.95 | $122.51 | $127.52 | $127.52 | 10,567,091 |
| 2020-05-05 | $126.30 | $126.77 | $121.77 | $123.49 | $123.49 | 9,657,805 |
| 2020-05-04 | $113.46 | $124.33 | $112.69 | $124.30 | $124.30 | 14,551,633 |
| 2020-05-01 | $119.55 | $122.00 | $111.36 | $114.02 | $114.02 | 9,717,854 |
| 2020-04-30 | $119.17 | $124.50 | $118.70 | $121.23 | $121.23 | 8,027,682 |
| 2020-04-29 | $119.19 | $122.86 | $116.65 | $119.52 | $119.52 | 8,984,944 |
| 2020-04-28 | $126.05 | $127.26 | $118.51 | $119.36 | $119.36 | 13,001,587 |
| 2020-04-27 | $126.30 | $130.36 | $125.32 | $128.63 | $128.63 | 6,580,570 |
| 2020-04-24 | $124.86 | $126.02 | $121.64 | $124.83 | $124.83 | 7,635,995 |
| 2020-04-23 | $123.00 | $128.40 | $122.21 | $123.06 | $123.06 | 11,360,861 |
| 2020-04-22 | $124.43 | $125.73 | $119.25 | $122.19 | $122.19 | 12,271,221 |
| 2020-04-21 | $131.75 | $132.74 | $118.12 | $123.56 | $123.56 | 19,014,497 |
| 2020-04-20 | $127.85 | $135.47 | $127.35 | $130.04 | $130.04 | 18,823,122 |
| 2020-04-17 | $123.68 | $128.01 | $118.56 | $126.80 | $126.80 | 20,691,751 |
| 2020-04-16 | $117.00 | $132.40 | $115.10 | $128.00 | $128.00 | 38,289,480 |
| 2020-04-15 | $102.42 | $114.32 | $101.97 | $113.00 | $113.00 | 18,210,721 |
| 2020-04-14 | $107.99 | $108.60 | $102.42 | $106.53 | $106.53 | 22,987,861 |
| 2020-04-13 | $92.50 | $96.80 | $91.07 | $96.56 | $96.56 | 8,648,443 |
| 2020-04-09 | $90.10 | $94.10 | $89.13 | $92.45 | $92.45 | 7,271,763 |
| 2020-04-08 | $88.90 | $92.15 | $87.52 | $87.81 | $87.81 | 6,446,886 |
| 2020-04-07 | $92.85 | $93.68 | $86.56 | $87.80 | $87.80 | 6,192,990 |
| 2020-04-06 | $83.71 | $90.44 | $83.50 | $89.49 | $89.49 | 7,148,433 |
| 2020-04-03 | $82.28 | $83.34 | $79.38 | $81.46 | $81.46 | 4,738,109 |
| 2020-04-02 | $81.41 | $84.62 | $80.75 | $82.53 | $82.53 | 5,268,774 |
| 2020-04-01 | $84.98 | $86.50 | $81.64 | $82.42 | $82.42 | 8,694,551 |
| 2020-03-31 | $89.16 | $94.70 | $87.08 | $87.48 | $87.48 | 9,175,507 |
| 2020-03-30 | $88.95 | $90.85 | $86.15 | $89.61 | $89.61 | 7,899,543 |
| 2020-03-27 | $87.40 | $89.50 | $83.13 | $87.45 | $87.45 | 9,820,742 |
| 2020-03-26 | $93.20 | $96.44 | $87.00 | $89.75 | $89.75 | 15,247,800 |
| 2020-03-25 | $97.85 | $100.00 | $88.88 | $94.85 | $94.85 | 15,629,748 |
| 2020-03-24 | $96.50 | $101.78 | $92.10 | $97.20 | $97.20 | 17,774,347 |
| 2020-03-23 | $77.37 | $90.44 | $74.77 | $89.46 | $89.46 | 18,705,860 |
| 2020-03-20 | $76.52 | $80.08 | $73.16 | $76.13 | $76.13 | 13,755,047 |
| 2020-03-19 | $69.47 | $75.54 | $67.22 | $74.12 | $74.12 | 13,199,827 |
| 2020-03-18 | $64.79 | $74.85 | $61.50 | $67.50 | $67.50 | 19,466,494 |
| 2020-03-17 | $60.30 | $75.79 | $58.22 | $69.46 | $69.46 | 24,859,201 |
| 2020-03-16 | $74.70 | $76.47 | $63.59 | $63.84 | $63.84 | 14,455,803 |
| 2020-03-13 | $82.71 | $83.48 | $74.25 | $80.95 | $80.95 | 11,943,993 |
| 2020-03-12 | $80.65 | $86.64 | $78.80 | $78.81 | $78.81 | 13,580,474 |
| 2020-03-11 | $96.38 | $97.35 | $89.15 | $90.63 | $90.63 | 8,764,425 |
| 2020-03-10 | $101.06 | $101.06 | $92.75 | $97.30 | $97.30 | 9,694,177 |
| 2020-03-09 | $91.00 | $101.95 | $90.40 | $96.26 | $96.26 | 10,503,215 |
| 2020-03-06 | $104.35 | $105.30 | $98.60 | $102.02 | $102.02 | 11,841,524 |
| 2020-03-05 | $108.20 | $110.08 | $105.66 | $106.44 | $106.44 | 8,623,366 |
| 2020-03-04 | $110.01 | $110.45 | $105.65 | $109.61 | $109.61 | 8,881,232 |
| 2020-03-03 | $113.98 | $114.75 | $106.42 | $108.62 | $108.62 | 11,612,323 |
| 2020-03-02 | $115.49 | $116.16 | $111.33 | $114.67 | $114.67 | 9,298,131 |
| 2020-02-28 | $107.00 | $114.12 | $106.00 | $113.67 | $113.67 | 12,392,755 |
| 2020-02-27 | $106.88 | $115.20 | $105.57 | $110.03 | $110.03 | 15,852,128 |
| 2020-02-26 | $118.29 | $119.36 | $112.33 | $112.71 | $112.71 | 9,769,336 |
| 2020-02-25 | $119.48 | $120.49 | $113.06 | $118.67 | $118.67 | 14,532,957 |
| 2020-02-24 | $110.30 | $118.00 | $108.05 | $116.99 | $116.99 | 16,435,534 |
| 2020-02-21 | $122.95 | $123.75 | $118.24 | $119.38 | $119.38 | 12,571,066 |
| 2020-02-20 | $127.25 | $127.79 | $121.12 | $124.08 | $124.08 | 15,397,007 |
| 2020-02-19 | $129.22 | $131.60 | $126.40 | $126.56 | $126.56 | 17,247,330 |
| 2020-02-18 | $131.66 | $133.55 | $125.24 | $127.15 | $127.15 | 19,482,375 |
| 2020-02-14 | $149.19 | $151.20 | $127.40 | $130.25 | $130.25 | 63,567,842 |
| 2020-02-13 | $139.50 | $141.71 | $138.36 | $139.05 | $139.05 | 20,641,428 |
| 2020-02-12 | $140.28 | $141.30 | $137.03 | $138.29 | $138.29 | 12,578,188 |
| 2020-02-11 | $135.71 | $142.45 | $134.10 | $137.00 | $137.00 | 19,907,973 |
| 2020-02-10 | $124.99 | $133.37 | $124.80 | $132.21 | $132.21 | 13,483,879 |
| 2020-02-07 | $126.30 | $127.60 | $123.90 | $124.25 | $124.25 | 5,447,809 |
| 2020-02-06 | $126.40 | $129.02 | $124.23 | $126.16 | $126.16 | 6,425,818 |
| 2020-02-05 | $133.46 | $133.51 | $125.02 | $125.94 | $125.94 | 8,797,366 |
| 2020-02-04 | $129.10 | $132.79 | $128.77 | $131.03 | $131.03 | 7,994,370 |
| 2020-02-03 | $123.90 | $129.48 | $123.20 | $127.50 | $127.50 | 10,128,884 |
| 2020-01-31 | $129.10 | $129.53 | $120.35 | $120.95 | $120.95 | 16,948,043 |
| 2020-01-30 | $127.56 | $130.88 | $126.80 | $130.64 | $130.64 | 4,472,493 |
| 2020-01-29 | $130.44 | $131.80 | $128.62 | $128.88 | $128.88 | 5,818,648 |
| 2020-01-28 | $127.30 | $130.29 | $125.01 | $129.61 | $129.61 | 8,173,072 |
| 2020-01-27 | $127.53 | $128.52 | $123.78 | $126.21 | $126.21 | 9,239,393 |
| 2020-01-24 | $133.92 | $135.66 | $128.79 | $130.09 | $130.09 | 8,488,058 |
| 2020-01-23 | $132.18 | $134.99 | $129.55 | $134.07 | $134.07 | 8,818,755 |
| 2020-01-22 | $137.52 | $140.50 | $132.31 | $132.43 | $132.43 | 11,829,947 |
| 2020-01-21 | $132.15 | $137.50 | $131.23 | $136.63 | $136.63 | 12,734,870 |
| 2020-01-17 | $131.25 | $131.60 | $128.38 | $130.38 | $130.38 | 9,173,506 |
| 2020-01-16 | $132.87 | $134.27 | $128.40 | $131.07 | $131.07 | 11,227,325 |
| 2020-01-15 | $132.87 | $136.06 | $132.13 | $132.50 | $132.50 | 7,642,676 |
| 2020-01-14 | $134.04 | $137.13 | $131.12 | $133.42 | $133.42 | 11,165,066 |
| 2020-01-13 | $130.23 | $135.00 | $126.30 | $133.93 | $133.93 | 18,365,417 |
| 2020-01-10 | $132.64 | $133.00 | $128.10 | $128.40 | $128.40 | 13,453,463 |
| 2020-01-09 | $135.67 | $138.77 | $131.24 | $133.79 | $133.79 | 12,642,458 |
| 2020-01-08 | $137.11 | $137.93 | $132.85 | $134.64 | $134.64 | 11,314,840 |
| 2020-01-07 | $144.01 | $144.23 | $137.91 | $138.19 | $138.19 | 11,779,530 |
| 2020-01-06 | $136.26 | $144.55 | $135.75 | $143.37 | $143.37 | 14,432,742 |
| 2020-01-03 | $134.51 | $138.89 | $134.00 | $137.51 | $137.51 | 8,645,170 |
| 2020-01-02 | $135.99 | $137.33 | $133.58 | $137.10 | $137.10 | 9,941,860 |
| 2019-12-31 | $128.75 | $134.85 | $127.22 | $133.90 | $133.90 | 13,780,356 |
| 2019-12-30 | $137.50 | $138.75 | $130.60 | $131.60 | $131.60 | 14,494,280 |
| 2019-12-27 | $144.94 | $145.10 | $139.00 | $139.52 | $139.52 | 13,326,949 |
| 2019-12-26 | $146.69 | $149.49 | $143.82 | $144.60 | $144.60 | 14,677,300 |
| 2019-12-24 | $141.30 | $146.72 | $140.50 | $145.57 | $145.57 | 11,084,699 |
| 2019-12-23 | $137.01 | $141.25 | $136.08 | $140.14 | $140.14 | 10,815,806 |
| 2019-12-20 | $140.14 | $141.87 | $136.35 | $136.89 | $136.89 | 12,726,697 |
| 2019-12-19 | $134.39 | $141.00 | $133.80 | $137.73 | $137.73 | 13,771,988 |
| 2019-12-18 | $136.03 | $137.59 | $133.93 | $134.44 | $134.44 | 9,450,115 |
| 2019-12-17 | $136.49 | $137.74 | $132.80 | $135.28 | $135.28 | 16,017,918 |
| 2019-12-16 | $134.00 | $138.51 | $127.53 | $138.35 | $138.35 | 19,700,732 |
| 2019-12-13 | $138.30 | $142.84 | $132.16 | $132.49 | $132.49 | 17,473,034 |
| 2019-12-12 | $144.73 | $144.88 | $136.81 | $139.57 | $139.57 | 16,739,131 |
| 2019-12-11 | $147.98 | $148.72 | $144.67 | $145.70 | $145.70 | 9,539,369 |
| 2019-12-10 | $146.40 | $149.27 | $145.30 | $147.09 | $147.09 | 11,143,151 |
| 2019-12-09 | $143.95 | $148.03 | $143.61 | $145.54 | $145.54 | 12,591,960 |
| 2019-12-06 | $148.60 | $149.79 | $143.13 | $144.26 | $144.26 | 15,788,457 |
| 2019-12-05 | $152.47 | $153.35 | $147.55 | $148.34 | $148.34 | 15,842,541 |
| 2019-12-04 | $149.00 | $151.97 | $144.05 | $150.58 | $150.58 | 26,260,113 |
| 2019-12-03 | $138.06 | $145.89 | $136.52 | $144.63 | $144.63 | 27,532,305 |
| 2019-12-02 | $145.85 | $146.68 | $132.40 | $136.07 | $136.07 | 48,174,442 |
| 2019-11-29 | $160.88 | $163.44 | $159.30 | $160.37 | $160.37 | 7,526,777 |
| 2019-11-27 | $167.05 | $168.85 | $159.61 | $161.64 | $161.64 | 19,115,503 |
| 2019-11-26 | $158.95 | $164.42 | $157.60 | $164.28 | $164.28 | 16,055,738 |
| 2019-11-25 | $160.76 | $162.47 | $157.51 | $158.08 | $158.08 | 14,386,881 |
| 2019-11-22 | $158.60 | $160.58 | $154.56 | $158.75 | $158.75 | 14,853,064 |
| 2019-11-21 | $159.70 | $163.33 | $154.13 | $155.91 | $155.91 | 21,586,341 |
| 2019-11-20 | $152.21 | $160.99 | $151.17 | $158.93 | $158.93 | 26,617,634 |
| 2019-11-19 | $153.45 | $158.00 | $147.51 | $153.91 | $153.91 | 31,464,765 |
| 2019-11-18 | $157.30 | $165.10 | $153.56 | $160.12 | $160.12 | 27,647,305 |
| 2019-11-15 | $151.70 | $158.23 | $149.80 | $157.30 | $157.30 | 26,600,096 |
| 2019-11-14 | $142.00 | $150.04 | $141.19 | $148.70 | $148.70 | 26,222,960 |
| 2019-11-13 | $134.48 | $142.45 | $133.06 | $142.37 | $142.37 | 20,654,068 |
| 2019-11-12 | $130.08 | $135.80 | $130.08 | $135.35 | $135.35 | 24,287,753 |
| 2019-11-11 | $120.80 | $129.55 | $120.28 | $129.21 | $129.21 | 20,702,973 |
| 2019-11-08 | $119.20 | $123.56 | $118.70 | $121.94 | $121.94 | 19,221,268 |
| 2019-11-07 | $118.75 | $128.38 | $116.26 | $118.46 | $118.46 | 52,683,911 |
| 2019-11-06 | $138.65 | $143.95 | $136.81 | $141.05 | $141.05 | 21,711,916 |
| 2019-11-05 | $140.47 | $142.65 | $136.71 | $139.57 | $139.57 | 11,789,376 |
| 2019-11-04 | $147.15 | $148.85 | $137.45 | $140.51 | $140.51 | 20,088,781 |
| 2019-11-01 | $148.44 | $148.70 | $143.41 | $146.50 | $146.50 | 10,946,604 |
| 2019-10-31 | $149.43 | $151.30 | $143.36 | $147.20 | $147.20 | 13,249,348 |
| 2019-10-30 | $147.74 | $151.48 | $146.84 | $149.43 | $149.43 | 10,916,474 |
| 2019-10-29 | $146.10 | $149.51 | $143.68 | $147.24 | $147.24 | 16,095,056 |
| 2019-10-28 | $137.00 | $148.17 | $136.40 | $146.88 | $146.88 | 23,959,734 |
| 2019-10-25 | $129.15 | $134.10 | $127.30 | $133.74 | $133.74 | 11,485,718 |
| 2019-10-24 | $128.33 | $131.88 | $126.41 | $131.22 | $131.22 | 10,597,875 |
| 2019-10-23 | $129.00 | $131.87 | $127.02 | $128.76 | $128.76 | 10,702,324 |
| 2019-10-22 | $132.81 | $136.70 | $127.02 | $129.06 | $129.06 | 17,122,369 |
| 2019-10-21 | $128.75 | $135.35 | $128.21 | $133.03 | $133.03 | 16,360,485 |
| 2019-10-18 | $137.39 | $139.07 | $124.79 | $129.94 | $129.94 | 32,393,013 |
| 2019-10-17 | $131.94 | $139.59 | $130.14 | $139.07 | $139.07 | 20,090,073 |
| 2019-10-16 | $132.83 | $134.28 | $127.81 | $132.50 | $132.50 | 22,426,091 |
| 2019-10-15 | $123.18 | $132.95 | $122.53 | $132.82 | $132.82 | 26,623,532 |
| 2019-10-14 | $120.58 | $122.10 | $117.80 | $119.12 | $119.12 | 14,498,592 |
| 2019-10-11 | $123.92 | $124.02 | $119.60 | $121.60 | $121.60 | 23,218,928 |
| 2019-10-10 | $118.12 | $121.70 | $115.28 | $116.13 | $116.13 | 26,167,890 |
| 2019-10-09 | $112.01 | $118.22 | $110.69 | $117.79 | $117.79 | 28,476,593 |
| 2019-10-08 | $105.43 | $109.58 | $104.26 | $108.00 | $108.00 | 13,903,293 |
| 2019-10-07 | $107.80 | $110.62 | $104.71 | $106.25 | $106.25 | 21,165,122 |
| 2019-10-04 | $109.05 | $109.25 | $104.27 | $106.77 | $106.77 | 20,940,468 |
| 2019-10-03 | $104.01 | $109.20 | $101.55 | $108.84 | $108.84 | 22,698,275 |
| 2019-10-02 | $100.91 | $105.08 | $99.98 | $102.62 | $102.62 | 15,046,503 |
| 2019-10-01 | $101.96 | $105.55 | $100.40 | $102.40 | $102.40 | 16,603,369 |
| 2019-09-30 | $99.40 | $103.09 | $98.69 | $101.76 | $101.76 | 13,667,341 |
| 2019-09-27 | $103.33 | $103.74 | $98.08 | $99.74 | $99.74 | 17,550,647 |
| 2019-09-26 | $106.49 | $106.90 | $100.45 | $103.34 | $103.34 | 16,078,416 |
| 2019-09-25 | $104.92 | $107.26 | $102.31 | $106.30 | $106.30 | 21,048,965 |
| 2019-09-24 | $108.39 | $110.38 | $98.65 | $103.53 | $103.53 | 37,250,842 |
| 2019-09-23 | $108.55 | $111.79 | $105.68 | $107.37 | $107.37 | 28,340,143 |
| 2019-09-20 | $127.39 | $127.41 | $103.62 | $108.05 | $108.05 | 65,016,349 |
| 2019-09-19 | $127.81 | $134.88 | $127.00 | $133.76 | $133.76 | 25,298,957 |
| 2019-09-18 | $143.60 | $145.75 | $127.79 | $129.88 | $129.88 | 38,239,045 |
| 2019-09-17 | $150.25 | $152.37 | $146.42 | $150.52 | $150.52 | 11,182,327 |
| 2019-09-16 | $146.97 | $152.85 | $146.03 | $149.54 | $149.54 | 11,942,246 |
| 2019-09-13 | $146.66 | $148.70 | $143.08 | $147.55 | $147.55 | 9,256,540 |
| 2019-09-12 | $150.00 | $152.79 | $145.82 | $147.78 | $147.78 | 14,002,034 |
| 2019-09-11 | $146.55 | $149.94 | $141.56 | $149.76 | $149.76 | 18,660,055 |
| 2019-09-10 | $157.22 | $158.80 | $139.53 | $144.14 | $144.14 | 34,820,480 |
| 2019-09-09 | $173.60 | $176.55 | $159.80 | $161.03 | $161.03 | 23,942,095 |
| 2019-09-06 | $165.47 | $170.97 | $164.85 | $169.86 | $169.86 | 14,892,281 |
| 2019-09-05 | $167.69 | $169.45 | $160.28 | $166.93 | $166.93 | 23,419,327 |
| 2019-09-04 | $161.49 | $169.70 | $158.55 | $168.91 | $168.91 | 28,523,785 |
| 2019-09-03 | $150.86 | $157.22 | $150.18 | $156.88 | $156.88 | 12,616,888 |
| 2019-08-30 | $150.98 | $153.29 | $148.29 | $151.36 | $151.36 | 10,530,270 |
| 2019-08-29 | $148.00 | $150.10 | $146.36 | $149.88 | $149.88 | 10,435,053 |
| 2019-08-28 | $146.08 | $147.43 | $143.30 | $145.89 | $145.89 | 9,576,869 |
| 2019-08-27 | $144.89 | $147.75 | $141.21 | $147.02 | $147.02 | 19,435,392 |
| 2019-08-26 | $140.08 | $145.00 | $139.14 | $143.01 | $143.01 | 11,156,073 |
| 2019-08-23 | $137.76 | $143.36 | $136.95 | $137.74 | $137.74 | 11,347,155 |
| 2019-08-22 | $138.25 | $139.48 | $135.85 | $139.14 | $139.14 | 6,603,220 |
| 2019-08-21 | $135.12 | $140.45 | $134.34 | $138.58 | $138.58 | 8,211,885 |
| 2019-08-20 | $134.49 | $137.96 | $133.15 | $134.26 | $134.26 | 6,655,345 |
| 2019-08-19 | $132.34 | $135.80 | $128.40 | $134.96 | $134.96 | 9,345,713 |
| 2019-08-16 | $131.01 | $131.90 | $127.06 | $131.04 | $131.04 | 6,368,413 |
| 2019-08-15 | $133.00 | $133.94 | $128.27 | $129.40 | $129.40 | 9,053,574 |
| 2019-08-14 | $132.45 | $134.36 | $128.76 | $130.57 | $130.57 | 11,600,681 |
| 2019-08-13 | $137.20 | $142.10 | $133.96 | $135.33 | $135.33 | 20,273,219 |
| 2019-08-12 | $129.86 | $136.55 | $129.43 | $134.30 | $134.30 | 19,614,335 |
| 2019-08-09 | $121.74 | $128.20 | $121.54 | $125.32 | $125.32 | 14,591,452 |
| 2019-08-08 | $118.70 | $123.45 | $117.56 | $122.03 | $122.03 | 27,655,457 |
| 2019-08-07 | $98.70 | $103.84 | $98.48 | $100.97 | $100.97 | 13,649,070 |
| 2019-08-06 | $103.23 | $105.20 | $96.16 | $98.48 | $98.48 | 11,136,249 |
| 2019-08-05 | $97.87 | $102.75 | $96.00 | $102.57 | $102.57 | 7,328,656 |
| 2019-08-02 | $100.84 | $102.90 | $99.29 | $100.53 | $100.53 | 4,444,485 |
| 2019-08-01 | $103.66 | $105.68 | $99.00 | $100.85 | $100.85 | 5,478,407 |
| 2019-07-31 | $105.76 | $107.52 | $101.10 | $103.33 | $103.33 | 5,292,158 |
| 2019-07-30 | $104.00 | $106.74 | $102.38 | $105.76 | $105.76 | 4,762,618 |
| 2019-07-29 | $110.55 | $111.84 | $102.22 | $105.13 | $105.13 | 10,855,535 |
| 2019-07-26 | $107.38 | $111.53 | $107.38 | $110.45 | $110.45 | 6,865,401 |
| 2019-07-25 | $107.72 | $109.51 | $106.30 | $106.89 | $106.89 | 5,276,766 |
| 2019-07-24 | $104.68 | $108.18 | $104.11 | $107.66 | $107.66 | 6,138,626 |
| 2019-07-23 | $108.89 | $110.69 | $103.16 | $104.92 | $104.92 | 9,726,893 |
| 2019-07-22 | $107.13 | $109.23 | $105.59 | $108.60 | $108.60 | 5,704,450 |
| 2019-07-19 | $109.60 | $110.30 | $106.52 | $106.85 | $106.85 | 6,736,162 |
| 2019-07-18 | $107.10 | $110.57 | $106.57 | $109.02 | $109.02 | 9,302,051 |
| 2019-07-17 | $112.01 | $112.79 | $108.44 | $109.34 | $109.34 | 11,183,913 |
| 2019-07-16 | $104.35 | $113.44 | $103.86 | $111.94 | $111.94 | 21,356,595 |
| 2019-07-15 | $102.50 | $104.39 | $100.15 | $104.34 | $104.34 | 6,340,012 |
| 2019-07-12 | $104.22 | $105.45 | $102.12 | $102.47 | $102.47 | 7,524,214 |
| 2019-07-11 | $103.90 | $104.90 | $101.56 | $104.54 | $104.54 | 9,091,835 |
| 2019-07-10 | $104.28 | $105.89 | $102.09 | $103.50 | $103.50 | 8,519,337 |
| 2019-07-09 | $102.67 | $104.44 | $100.62 | $103.40 | $103.40 | 10,727,311 |
| 2019-07-08 | $97.74 | $104.00 | $97.31 | $103.25 | $103.25 | 12,268,306 |
| 2019-07-05 | $93.17 | $98.44 | $92.51 | $98.11 | $98.11 | 12,061,717 |
| 2019-07-03 | $93.58 | $94.50 | $91.67 | $93.51 | $93.51 | 7,313,660 |
| 2019-07-02 | $88.95 | $93.23 | $87.34 | $93.05 | $93.05 | 12,853,428 |
| 2019-07-01 | $92.35 | $94.62 | $90.60 | $91.37 | $91.37 | 5,944,814 |
| 2019-06-28 | $93.82 | $94.86 | $90.19 | $90.58 | $90.58 | 11,980,704 |
| 2019-06-27 | $92.73 | $94.50 | $92.45 | $93.23 | $93.23 | 5,476,288 |
| 2019-06-26 | $92.27 | $95.75 | $91.57 | $92.30 | $92.30 | 8,598,768 |
| 2019-06-25 | $99.59 | $99.75 | $92.51 | $93.25 | $93.25 | 12,280,083 |
| 2019-06-24 | $102.99 | $103.73 | $98.68 | $100.03 | $100.03 | 7,786,770 |
| 2019-06-21 | $104.40 | $104.50 | $102.40 | $102.57 | $102.57 | 4,391,220 |
| 2019-06-20 | $107.60 | $108.32 | $104.08 | $104.90 | $104.90 | 6,138,877 |
| 2019-06-19 | $104.07 | $106.55 | $102.73 | $106.49 | $106.49 | 5,662,986 |
| 2019-06-18 | $104.75 | $104.88 | $101.17 | $104.39 | $104.39 | 6,591,737 |
| 2019-06-17 | $101.55 | $104.33 | $101.01 | $103.84 | $103.84 | 5,528,267 |
| 2019-06-14 | $104.33 | $106.12 | $101.98 | $102.02 | $102.02 | 7,326,946 |
| 2019-06-13 | $104.85 | $105.40 | $102.54 | $104.97 | $104.97 | 7,629,196 |
| 2019-06-12 | $99.71 | $105.33 | $99.50 | $104.86 | $104.86 | 12,278,571 |
| 2019-06-11 | $100.83 | $101.44 | $97.71 | $100.20 | $100.20 | 10,283,040 |
| 2019-06-10 | $102.38 | $103.00 | $98.46 | $100.61 | $100.61 | 10,366,269 |
| 2019-06-07 | $100.76 | $104.03 | $100.01 | $101.87 | $101.87 | 10,603,900 |
| 2019-06-06 | $101.17 | $101.62 | $98.38 | $100.25 | $100.25 | 12,868,204 |
| 2019-06-05 | $97.30 | $102.00 | $96.49 | $101.71 | $101.71 | 23,470,795 |
| 2019-06-04 | $91.00 | $93.72 | $90.70 | $93.60 | $93.60 | 7,782,680 |
| 2019-06-03 | $90.77 | $92.50 | $88.92 | $89.71 | $89.71 | 10,553,038 |
| 2019-05-31 | $92.00 | $93.74 | $90.06 | $90.40 | $90.40 | 10,050,218 |
| 2019-05-30 | $92.33 | $94.96 | $90.51 | $93.34 | $93.34 | 11,605,416 |
| 2019-05-29 | $90.58 | $94.40 | $90.20 | $91.80 | $91.80 | 17,458,433 |
| 2019-05-28 | $94.15 | $95.10 | $87.80 | $88.83 | $88.83 | 21,523,689 |
| 2019-05-24 | $90.50 | $95.95 | $90.08 | $95.78 | $95.78 | 19,017,154 |
| 2019-05-23 | $87.79 | $90.00 | $86.62 | $89.98 | $89.98 | 11,658,806 |
| 2019-05-22 | $87.79 | $89.35 | $86.47 | $88.02 | $88.02 | 10,019,420 |
| 2019-05-21 | $83.97 | $87.65 | $83.75 | $87.63 | $87.63 | 10,989,382 |
| 2019-05-20 | $83.81 | $85.00 | $81.23 | $83.33 | $83.33 | 11,115,105 |
| 2019-05-17 | $82.50 | $87.14 | $82.35 | $84.03 | $84.03 | 16,140,973 |
| 2019-05-16 | $82.59 | $84.40 | $80.61 | $83.28 | $83.28 | 11,844,146 |
| 2019-05-15 | $82.65 | $84.85 | $81.59 | $83.34 | $83.34 | 10,503,090 |
| 2019-05-14 | $80.66 | $83.39 | $79.67 | $82.83 | $82.83 | 10,519,174 |
| 2019-05-13 | $80.76 | $84.90 | $78.86 | $79.45 | $79.45 | 22,878,291 |
| 2019-05-10 | $82.00 | $86.50 | $80.87 | $82.75 | $82.75 | 25,933,356 |
| 2019-05-09 | $70.00 | $83.35 | $69.00 | $83.17 | $83.17 | 56,746,606 |
| 2019-05-08 | $64.00 | $65.80 | $63.81 | $64.92 | $64.92 | 12,383,232 |
| 2019-05-07 | $66.89 | $68.43 | $63.64 | $64.41 | $64.41 | 13,991,867 |
| 2019-05-06 | $63.05 | $66.20 | $62.56 | $65.75 | $65.75 | 8,644,004 |
| 2019-05-03 | $64.80 | $65.05 | $63.65 | $65.02 | $65.02 | 4,597,707 |
| 2019-05-02 | $63.52 | $64.63 | $62.34 | $64.39 | $64.39 | 6,196,279 |
| 2019-05-01 | $64.40 | $65.18 | $63.68 | $63.69 | $63.69 | 6,873,269 |
| 2019-04-30 | $62.84 | $64.61 | $62.06 | $63.59 | $63.59 | 8,045,414 |
| 2019-04-29 | $63.70 | $64.17 | $61.85 | $63.28 | $63.28 | 10,486,726 |
| 2019-04-26 | $61.12 | $63.57 | $60.29 | $63.44 | $63.44 | 11,456,134 |
| 2019-04-25 | $61.02 | $62.46 | $60.50 | $61.04 | $61.04 | 7,675,944 |
| 2019-04-24 | $61.32 | $61.60 | $59.66 | $60.97 | $60.97 | 9,040,188 |
| 2019-04-23 | $60.00 | $62.99 | $59.71 | $61.53 | $61.53 | 16,577,308 |
| 2019-04-22 | $56.09 | $58.28 | $55.92 | $58.20 | $58.20 | 8,157,645 |
| 2019-04-18 | $55.84 | $57.34 | $55.02 | $56.68 | $56.68 | 9,480,683 |
| 2019-04-17 | $58.50 | $59.00 | $55.93 | $56.60 | $56.60 | 10,828,190 |
| 2019-04-16 | $58.12 | $59.27 | $57.01 | $58.04 | $58.04 | 13,594,898 |
| 2019-04-15 | $56.20 | $57.72 | $55.91 | $56.59 | $56.59 | 8,860,765 |
| 2019-04-12 | $60.05 | $60.73 | $55.88 | $56.50 | $56.50 | 13,706,210 |
| 2019-04-11 | $58.52 | $60.31 | $58.07 | $58.65 | $58.65 | 9,230,395 |
| 2019-04-10 | $59.42 | $59.89 | $57.31 | $58.57 | $58.57 | 11,912,408 |
| 2019-04-09 | $59.98 | $61.95 | $59.07 | $59.32 | $59.32 | 13,873,255 |
| 2019-04-08 | $60.25 | $61.15 | $58.35 | $60.73 | $60.73 | 24,549,433 |
| 2019-04-05 | $64.80 | $65.30 | $62.56 | $63.40 | $63.40 | 10,716,989 |
| 2019-04-04 | $66.92 | $67.00 | $61.91 | $64.49 | $64.49 | 25,099,142 |
| 2019-04-03 | $70.86 | $70.92 | $68.27 | $68.60 | $68.60 | 12,867,334 |
| 2019-04-02 | $68.58 | $71.30 | $67.25 | $70.64 | $70.64 | 10,053,317 |
| 2019-04-01 | $66.20 | $69.87 | $65.60 | $69.11 | $69.11 | 14,424,863 |
| 2019-03-29 | $65.00 | $65.35 | $63.58 | $64.51 | $64.51 | 6,211,799 |
| 2019-03-28 | $62.71 | $64.84 | $61.65 | $64.39 | $64.39 | 8,253,736 |
| 2019-03-27 | $63.91 | $64.99 | $61.12 | $62.18 | $62.18 | 9,859,517 |
| 2019-03-26 | $68.10 | $68.47 | $63.30 | $64.31 | $64.31 | 14,257,182 |
| 2019-03-25 | $63.80 | $69.00 | $63.60 | $66.90 | $66.90 | 20,747,682 |
| 2019-03-22 | $66.38 | $67.20 | $63.26 | $63.91 | $63.91 | 8,347,949 |
| 2019-03-21 | $64.94 | $67.99 | $64.84 | $66.94 | $66.94 | 7,901,835 |
| 2019-03-20 | $64.37 | $65.90 | $63.37 | $64.97 | $64.97 | 6,443,870 |
| 2019-03-19 | $63.83 | $65.74 | $63.05 | $64.92 | $64.92 | 10,828,930 |
| 2019-03-18 | $63.22 | $65.34 | $62.61 | $63.61 | $63.61 | 10,971,839 |
| 2019-03-15 | $62.15 | $63.70 | $60.40 | $62.79 | $62.79 | 12,736,600 |
| 2019-03-14 | $61.74 | $63.50 | $59.63 | $61.82 | $61.82 | 23,780,693 |
| 2019-03-13 | $67.58 | $69.72 | $60.13 | $60.74 | $60.74 | 38,849,885 |
| 2019-03-12 | $72.96 | $73.17 | $70.53 | $70.72 | $70.72 | 11,693,661 |
| 2019-03-11 | $71.04 | $74.35 | $71.04 | $74.12 | $74.12 | 9,832,045 |
| 2019-03-08 | $67.71 | $72.21 | $66.57 | $71.27 | $71.27 | 11,553,264 |
| 2019-03-07 | $71.50 | $72.46 | $69.54 | $70.81 | $70.81 | 9,990,236 |
| 2019-03-06 | $68.59 | $72.97 | $68.17 | $71.89 | $71.89 | 15,339,468 |
| 2019-03-05 | $67.06 | $69.49 | $65.60 | $68.83 | $68.83 | 9,322,867 |
| 2019-03-04 | $69.37 | $69.71 | $64.63 | $67.05 | $67.05 | 15,844,877 |
| 2019-03-01 | $67.18 | $69.89 | $66.76 | $69.08 | $69.08 | 10,741,712 |
| 2019-02-28 | $67.92 | $68.00 | $65.28 | $66.29 | $66.29 | 8,149,100 |
| 2019-02-27 | $65.00 | $67.60 | $64.66 | $67.37 | $67.37 | 9,676,513 |
| 2019-02-26 | $63.65 | $66.97 | $63.34 | $65.08 | $65.08 | 12,994,362 |
| 2019-02-25 | $64.83 | $67.43 | $63.22 | $64.87 | $64.87 | 22,283,393 |
| 2019-02-22 | $55.09 | $64.92 | $54.50 | $64.47 | $64.47 | 48,341,723 |
| 2019-02-21 | $53.80 | $53.90 | $51.14 | $51.48 | $51.48 | 16,876,332 |
| 2019-02-20 | $54.29 | $54.49 | $52.66 | $53.64 | $53.64 | 10,739,940 |
| 2019-02-19 | $52.67 | $55.27 | $52.27 | $53.22 | $53.22 | 14,485,571 |
| 2019-02-15 | $51.72 | $52.23 | $50.81 | $52.08 | $52.08 | 7,162,276 |
| 2019-02-14 | $49.49 | $52.00 | $49.33 | $50.97 | $50.97 | 10,047,617 |
| 2019-02-13 | $49.30 | $50.56 | $48.90 | $50.20 | $50.20 | 7,000,440 |
| 2019-02-12 | $47.35 | $49.34 | $47.02 | $49.21 | $49.21 | 9,823,164 |
| 2019-02-11 | $48.27 | $48.38 | $45.02 | $46.98 | $46.98 | 13,510,969 |
| 2019-02-08 | $46.25 | $48.33 | $46.01 | $48.27 | $48.27 | 6,471,210 |
| 2019-02-07 | $47.66 | $47.86 | $45.01 | $46.86 | $46.86 | 10,505,793 |
| 2019-02-06 | $48.03 | $48.99 | $47.60 | $48.38 | $48.38 | 6,243,397 |
| 2019-02-05 | $48.50 | $49.40 | $47.17 | $48.16 | $48.16 | 11,813,100 |
| 2019-02-04 | $45.24 | $50.70 | $45.22 | $47.43 | $47.43 | 28,406,991 |
| 2019-02-01 | $45.02 | $45.70 | $44.51 | $45.21 | $45.21 | 5,668,616 |
| 2019-01-31 | $43.80 | $46.36 | $43.63 | $44.95 | $44.95 | 8,078,315 |
| 2019-01-30 | $43.51 | $44.34 | $42.90 | $44.13 | $44.13 | 7,986,271 |
| 2019-01-29 | $43.62 | $45.95 | $42.32 | $42.85 | $42.85 | 15,778,817 |
| 2019-01-28 | $42.26 | $43.91 | $41.27 | $43.86 | $43.86 | 9,188,373 |
| 2019-01-25 | $43.50 | $44.00 | $42.07 | $43.69 | $43.69 | 11,246,858 |
| 2019-01-24 | $40.41 | $43.52 | $40.33 | $43.29 | $43.29 | 13,235,792 |
| 2019-01-23 | $40.32 | $41.23 | $39.78 | $40.44 | $40.44 | 8,159,928 |
| 2019-01-22 | $40.21 | $41.18 | $39.42 | $39.91 | $39.91 | 6,386,998 |
| 2019-01-18 | $42.05 | $42.84 | $40.57 | $40.98 | $40.98 | 12,690,891 |
| 2019-01-17 | $39.56 | $42.07 | $39.26 | $41.63 | $41.63 | 14,000,744 |
| 2019-01-16 | $40.68 | $41.79 | $38.91 | $39.89 | $39.89 | 10,778,742 |
| 2019-01-15 | $40.03 | $41.28 | $39.31 | $40.49 | $40.49 | 10,322,159 |
| 2019-01-14 | $38.89 | $41.34 | $38.60 | $39.46 | $39.46 | 11,192,746 |
| 2019-01-11 | $40.15 | $40.39 | $38.77 | $39.57 | $39.57 | 12,528,227 |
| 2019-01-10 | $41.11 | $42.71 | $40.01 | $40.16 | $40.16 | 17,148,805 |
| 2019-01-09 | $40.39 | $43.59 | $39.65 | $42.10 | $42.10 | 19,848,180 |
| 2019-01-08 | $43.98 | $44.48 | $37.91 | $40.88 | $40.88 | 44,167,682 |
| 2019-01-07 | $36.83 | $42.98 | $36.52 | $42.18 | $42.18 | 42,253,658 |
| 2019-01-04 | $30.68 | $34.11 | $30.51 | $33.73 | $33.73 | 15,505,498 |
| 2019-01-03 | $31.87 | $32.18 | $29.50 | $30.10 | $30.10 | 14,989,436 |
| 2019-01-02 | $29.82 | $32.69 | $29.29 | $32.52 | $32.52 | 11,890,333 |
| 2018-12-31 | $30.85 | $30.97 | $29.78 | $30.64 | $30.64 | 6,875,507 |
| 2018-12-28 | $30.80 | $31.25 | $29.53 | $30.16 | $30.16 | 11,221,724 |
| 2018-12-27 | $30.51 | $32.17 | $28.33 | $30.46 | $30.46 | 18,877,227 |
| 2018-12-26 | $28.90 | $30.37 | $27.06 | $30.35 | $30.35 | 16,972,224 |
| 2018-12-24 | $26.62 | $28.25 | $26.30 | $27.17 | $27.17 | 4,558,538 |
| 2018-12-21 | $29.40 | $30.08 | $27.04 | $27.28 | $27.28 | 7,210,294 |
| 2018-12-20 | $30.21 | $30.96 | $28.52 | $29.66 | $29.66 | 6,234,057 |
| 2018-12-19 | $32.03 | $32.41 | $30.11 | $30.61 | $30.61 | 5,750,140 |
| 2018-12-18 | $32.15 | $32.78 | $31.06 | $31.34 | $31.34 | 6,371,577 |
| 2018-12-17 | $33.49 | $33.80 | $31.73 | $32.12 | $32.12 | 5,649,225 |
| 2018-12-14 | $33.11 | $34.81 | $33.00 | $33.42 | $33.42 | 4,521,460 |
| 2018-12-13 | $35.17 | $35.78 | $33.41 | $33.74 | $33.74 | 6,544,754 |
| 2018-12-12 | $35.64 | $36.93 | $35.02 | $35.17 | $35.17 | 7,913,297 |
| 2018-12-11 | $38.03 | $38.20 | $34.27 | $35.81 | $35.81 | 13,491,557 |
| 2018-12-10 | $37.46 | $38.40 | $36.67 | $37.20 | $37.20 | 7,099,221 |
| 2018-12-07 | $40.69 | $41.48 | $37.80 | $37.92 | $37.92 | 5,016,994 |
| 2018-12-06 | $38.47 | $40.84 | $38.04 | $40.82 | $40.82 | 4,191,371 |
| 2018-12-04 | $41.59 | $42.48 | $39.50 | $39.78 | $39.78 | 4,280,805 |
| 2018-12-03 | $43.37 | $43.37 | $40.85 | $42.17 | $42.17 | 6,457,636 |
| 2018-11-30 | $40.65 | $41.54 | $40.03 | $40.75 | $40.75 | 3,568,516 |
| 2018-11-29 | $38.68 | $41.45 | $37.76 | $40.84 | $40.84 | 9,090,562 |
| 2018-11-28 | $39.80 | $40.07 | $37.51 | $38.93 | $38.93 | 10,524,807 |
| 2018-11-27 | $40.89 | $41.97 | $39.14 | $39.22 | $39.22 | 6,495,250 |
| 2018-11-26 | $40.64 | $41.43 | $39.80 | $41.21 | $41.21 | 5,090,833 |
| 2018-11-23 | $39.78 | $41.08 | $39.72 | $39.92 | $39.92 | 2,417,763 |
| 2018-11-21 | $42.02 | $42.48 | $39.76 | $40.25 | $40.25 | 5,220,172 |
| 2018-11-20 | $39.70 | $42.56 | $38.51 | $40.86 | $40.86 | 7,999,048 |
| 2018-11-19 | $44.40 | $44.55 | $42.11 | $42.67 | $42.67 | 4,324,592 |
| 2018-11-16 | $43.64 | $45.68 | $42.95 | $44.58 | $44.58 | 5,722,140 |
| 2018-11-15 | $43.02 | $44.83 | $42.31 | $44.53 | $44.53 | 8,040,320 |
| 2018-11-14 | $43.04 | $43.95 | $41.70 | $43.20 | $43.20 | 6,572,697 |
| 2018-11-13 | $41.60 | $43.39 | $41.34 | $42.44 | $42.44 | 7,877,340 |
| 2018-11-12 | $43.25 | $43.69 | $40.31 | $41.46 | $41.46 | 10,576,009 |
| 2018-11-09 | $45.20 | $45.39 | $42.71 | $43.94 | $43.94 | 14,422,201 |
| 2018-11-08 | $51.09 | $51.46 | $45.62 | $45.74 | $45.74 | 34,311,195 |
| 2018-11-07 | $56.42 | $59.18 | $55.71 | $58.86 | $58.86 | 11,827,646 |
| 2018-11-06 | $56.40 | $57.96 | $54.55 | $55.62 | $55.62 | 5,364,335 |
| 2018-11-05 | $57.96 | $58.50 | $54.55 | $56.85 | $56.85 | 5,432,411 |
| 2018-11-02 | $57.55 | $58.70 | $56.15 | $57.89 | $57.89 | 4,966,540 |
| 2018-11-01 | $57.00 | $58.45 | $54.16 | $57.83 | $57.83 | 7,179,657 |
| 2018-10-31 | $54.00 | $56.36 | $53.75 | $55.60 | $55.60 | 5,970,796 |
| 2018-10-30 | $49.70 | $52.80 | $49.31 | $52.26 | $52.26 | 5,603,724 |
| 2018-10-29 | $53.46 | $53.78 | $49.28 | $50.47 | $50.47 | 5,794,629 |
| 2018-10-26 | $50.67 | $54.18 | $50.41 | $51.82 | $51.82 | 9,263,695 |
| 2018-10-25 | $51.19 | $53.42 | $51.09 | $52.05 | $52.05 | 7,002,336 |
| 2018-10-24 | $54.06 | $54.79 | $50.56 | $50.74 | $50.74 | 8,156,966 |
| 2018-10-23 | $51.45 | $54.29 | $49.32 | $54.09 | $54.09 | 9,144,114 |
| 2018-10-22 | $54.53 | $56.16 | $53.17 | $53.91 | $53.91 | 8,460,426 |
| 2018-10-19 | $59.34 | $59.45 | $53.81 | $54.09 | $54.09 | 8,761,955 |
| 2018-10-18 | $60.32 | $60.74 | $56.53 | $57.01 | $57.01 | 8,286,088 |
| 2018-10-17 | $65.30 | $65.30 | $60.25 | $60.84 | $60.84 | 10,876,692 |
| 2018-10-16 | $62.51 | $63.92 | $60.21 | $63.66 | $63.66 | 7,637,302 |
| 2018-10-15 | $60.20 | $62.40 | $59.34 | $61.69 | $61.69 | 7,870,356 |
| 2018-10-12 | $59.44 | $62.12 | $58.58 | $60.41 | $60.41 | 14,209,240 |
| 2018-10-11 | $55.55 | $58.70 | $54.80 | $56.08 | $56.08 | 9,105,860 |
| 2018-10-10 | $63.97 | $63.97 | $56.35 | $56.45 | $56.45 | 13,585,139 |
| 2018-10-09 | $64.34 | $66.37 | $63.54 | $64.50 | $64.50 | 5,120,815 |
| 2018-10-08 | $65.80 | $66.85 | $62.51 | $65.64 | $65.64 | 7,326,952 |
| 2018-10-05 | $66.60 | $69.16 | $64.33 | $66.94 | $66.94 | 8,800,202 |
| 2018-10-04 | $71.77 | $72.05 | $66.15 | $66.82 | $66.82 | 11,991,555 |
| 2018-10-03 | $72.67 | $72.95 | $70.20 | $72.57 | $72.57 | 7,931,578 |
| 2018-10-02 | $75.02 | $76.83 | $71.49 | $71.64 | $71.64 | 8,319,522 |
| 2018-10-01 | $74.82 | $77.57 | $74.60 | $76.48 | $76.48 | 8,453,116 |
| 2018-09-28 | $74.54 | $75.70 | $72.68 | $73.03 | $73.03 | 4,791,780 |
| 2018-09-27 | $73.75 | $75.10 | $73.54 | $74.74 | $74.74 | 2,436,938 |
| 2018-09-26 | $73.20 | $75.30 | $73.15 | $73.34 | $73.34 | 5,238,105 |
| 2018-09-25 | $73.10 | $73.85 | $71.65 | $73.03 | $73.03 | 4,249,800 |
| 2018-09-24 | $71.68 | $73.17 | $70.29 | $73.07 | $73.07 | 3,890,863 |
| 2018-09-21 | $73.30 | $73.80 | $72.00 | $72.45 | $72.45 | 5,191,233 |
| 2018-09-20 | $71.02 | $73.33 | $69.54 | $72.86 | $72.86 | 7,309,533 |
| 2018-09-19 | $72.25 | $72.37 | $68.40 | $70.61 | $70.61 | 6,043,224 |
| 2018-09-18 | $69.90 | $74.25 | $69.54 | $72.07 | $72.07 | 7,312,071 |
| 2018-09-17 | $70.91 | $71.15 | $69.28 | $69.75 | $69.75 | 3,945,942 |
| 2018-09-14 | $70.80 | $71.98 | $69.85 | $71.12 | $71.12 | 4,626,628 |
| 2018-09-13 | $70.00 | $72.18 | $69.95 | $70.61 | $70.61 | 5,469,639 |
| 2018-09-12 | $71.00 | $71.94 | $67.25 | $70.94 | $70.94 | 9,000,732 |
| 2018-09-11 | $69.30 | $71.47 | $68.63 | $70.98 | $70.98 | 8,278,404 |
| 2018-09-10 | $66.50 | $69.70 | $64.80 | $68.71 | $68.71 | 12,169,365 |
| 2018-09-07 | $62.75 | $65.99 | $62.52 | $65.23 | $65.23 | 7,759,832 |
| 2018-09-06 | $61.33 | $63.73 | $60.58 | $63.60 | $63.60 | 5,510,603 |
| 2018-09-05 | $63.06 | $63.06 | $58.78 | $61.35 | $61.35 | 7,545,589 |
| 2018-09-04 | $60.54 | $63.49 | $60.12 | $63.20 | $63.20 | 8,341,540 |
| 2018-08-31 | $60.37 | $61.10 | $58.85 | $59.49 | $59.49 | 4,753,809 |
| 2018-08-30 | $59.56 | $61.78 | $59.56 | $60.68 | $60.68 | 6,768,059 |
| 2018-08-29 | $59.09 | $61.48 | $58.21 | $59.92 | $59.92 | 16,081,212 |
| 2018-08-28 | $64.11 | $64.41 | $62.21 | $62.99 | $62.99 | 6,333,641 |
| 2018-08-27 | $64.00 | $64.48 | $62.56 | $64.10 | $64.10 | 9,602,865 |
| 2018-08-24 | $60.65 | $63.53 | $60.39 | $63.26 | $63.26 | 9,610,001 |
| 2018-08-23 | $60.06 | $61.27 | $58.84 | $60.09 | $60.09 | 10,870,940 |
| 2018-08-22 | $58.32 | $60.31 | $57.78 | $59.69 | $59.69 | 9,049,827 |
| 2018-08-21 | $57.30 | $59.98 | $56.67 | $58.75 | $58.75 | 11,242,273 |
| 2018-08-20 | $55.83 | $57.75 | $54.96 | $57.03 | $57.03 | 7,103,735 |
| 2018-08-17 | $57.00 | $57.57 | $55.18 | $56.07 | $56.07 | 5,317,273 |
| 2018-08-16 | $55.48 | $58.35 | $55.17 | $57.05 | $57.05 | 10,184,490 |
| 2018-08-15 | $55.32 | $56.31 | $53.61 | $54.51 | $54.51 | 7,859,559 |
| 2018-08-14 | $55.79 | $58.10 | $55.41 | $55.79 | $55.79 | 11,713,240 |
| 2018-08-13 | $58.02 | $58.15 | $54.42 | $55.38 | $55.38 | 15,178,059 |
| 2018-08-10 | $56.32 | $60.65 | $56.10 | $58.05 | $58.05 | 22,385,630 |
| 2018-08-09 | $52.80 | $57.95 | $52.31 | $57.32 | $57.32 | 39,487,434 |
| 2018-08-08 | $47.49 | $47.87 | $45.87 | $47.25 | $47.25 | 13,054,991 |
| 2018-08-07 | $48.50 | $48.85 | $47.10 | $47.42 | $47.42 | 3,941,825 |
| 2018-08-06 | $46.94 | $48.25 | $46.06 | $47.85 | $47.85 | 4,330,653 |
| 2018-08-03 | $46.54 | $47.30 | $45.60 | $46.47 | $46.47 | 2,989,237 |
| 2018-08-02 | $45.10 | $46.50 | $44.85 | $46.46 | $46.46 | 2,399,655 |
| 2018-08-01 | $45.48 | $45.96 | $44.76 | $45.65 | $45.65 | 2,441,139 |
| 2018-07-31 | $44.39 | $45.56 | $43.41 | $45.42 | $45.42 | 4,753,173 |
| 2018-07-30 | $47.50 | $47.65 | $43.59 | $44.31 | $44.31 | 6,466,041 |
| 2018-07-27 | $48.89 | $49.32 | $47.00 | $47.54 | $47.54 | 3,229,792 |
| 2018-07-26 | $48.01 | $49.63 | $47.75 | $48.64 | $48.64 | 3,075,448 |
| 2018-07-25 | $47.02 | $48.77 | $46.75 | $48.71 | $48.71 | 5,351,565 |
| 2018-07-24 | $50.02 | $50.48 | $46.08 | $46.91 | $46.91 | 11,126,882 |
| 2018-07-23 | $51.26 | $51.82 | $49.17 | $49.74 | $49.74 | 7,900,448 |
| 2018-07-20 | $49.80 | $51.07 | $49.55 | $49.77 | $49.77 | 4,561,611 |
| 2018-07-19 | $49.50 | $50.75 | $49.35 | $49.79 | $49.79 | 4,174,765 |
| 2018-07-18 | $51.13 | $51.22 | $49.45 | $49.50 | $49.50 | 7,600,440 |
| 2018-07-17 | $47.20 | $51.45 | $47.16 | $51.39 | $51.39 | 9,910,670 |
| 2018-07-16 | $48.51 | $48.76 | $47.37 | $48.26 | $48.26 | 5,685,442 |
| 2018-07-13 | $48.13 | $49.69 | $47.80 | $48.76 | $48.76 | 7,995,544 |
| 2018-07-12 | $46.23 | $48.38 | $45.82 | $48.31 | $48.31 | 6,107,598 |
| 2018-07-11 | $45.48 | $46.67 | $44.67 | $45.91 | $45.91 | 3,825,326 |
| 2018-07-10 | $46.40 | $47.35 | $45.35 | $45.99 | $45.99 | 4,687,633 |
| 2018-07-09 | $47.13 | $48.16 | $45.65 | $46.33 | $46.33 | 6,654,344 |
| 2018-07-06 | $45.00 | $47.27 | $45.00 | $46.70 | $46.70 | 6,260,217 |
| 2018-07-05 | $45.73 | $46.05 | $44.25 | $45.41 | $45.41 | 7,551,759 |
| 2018-07-03 | $45.32 | $46.73 | $44.13 | $45.54 | $45.54 | 12,093,347 |
| 2018-07-02 | $41.74 | $43.29 | $40.55 | $43.29 | $43.29 | 3,869,249 |
| 2018-06-29 | $41.90 | $42.85 | $41.85 | $42.62 | $42.62 | 3,748,474 |
| 2018-06-28 | $41.16 | $42.24 | $40.00 | $41.62 | $41.62 | 6,351,860 |
| 2018-06-27 | $44.62 | $44.98 | $41.38 | $41.42 | $41.42 | 7,715,205 |
| 2018-06-26 | $42.18 | $44.27 | $41.66 | $43.99 | $43.99 | 5,184,763 |
| 2018-06-25 | $44.14 | $44.71 | $41.05 | $42.01 | $42.01 | 7,337,617 |
| 2018-06-22 | $45.90 | $46.19 | $43.50 | $44.71 | $44.71 | 10,590,919 |
| 2018-06-21 | $47.20 | $47.64 | $44.61 | $45.37 | $45.37 | 9,306,088 |
| 2018-06-20 | $45.91 | $47.40 | $45.50 | $46.75 | $46.75 | 8,876,479 |
| 2018-06-19 | $44.30 | $46.50 | $44.05 | $45.27 | $45.27 | 8,568,991 |
| 2018-06-18 | $43.00 | $45.83 | $42.75 | $44.93 | $44.93 | 9,400,398 |
| 2018-06-15 | $43.99 | $45.10 | $43.16 | $43.30 | $43.30 | 10,678,610 |
| 2018-06-14 | $44.12 | $45.81 | $42.75 | $45.02 | $45.02 | 17,120,433 |
| 2018-06-13 | $41.68 | $43.90 | $40.86 | $43.43 | $43.43 | 15,160,750 |
| 2018-06-12 | $41.82 | $42.15 | $40.78 | $41.46 | $41.46 | 7,289,539 |
| 2018-06-11 | $39.66 | $42.15 | $39.60 | $41.46 | $41.46 | 12,357,835 |
| 2018-06-08 | $39.04 | $39.75 | $38.81 | $39.24 | $39.24 | 4,448,194 |
| 2018-06-07 | $38.94 | $39.64 | $37.52 | $39.57 | $39.57 | 6,494,310 |
| 2018-06-06 | $40.00 | $40.20 | $38.51 | $39.45 | $39.45 | 8,130,791 |
| 2018-06-05 | $38.03 | $40.47 | $37.70 | $40.26 | $40.26 | 10,949,206 |
| 2018-06-04 | $37.37 | $38.22 | $37.13 | $38.03 | $38.03 | 5,655,570 |
| 2018-06-01 | $37.55 | $37.81 | $36.14 | $37.07 | $37.07 | 6,991,263 |
| 2018-05-31 | $38.20 | $38.62 | $37.35 | $37.46 | $37.46 | 4,160,117 |
| 2018-05-30 | $38.92 | $39.07 | $37.31 | $38.45 | $38.45 | 7,371,784 |
| 2018-05-29 | $39.11 | $39.88 | $37.62 | $38.60 | $38.60 | 13,802,296 |
| 2018-05-25 | $36.06 | $39.08 | $35.65 | $38.54 | $38.54 | 21,203,421 |
| 2018-05-24 | $34.62 | $36.10 | $34.60 | $35.99 | $35.99 | 5,706,642 |
| 2018-05-23 | $33.73 | $34.58 | $33.62 | $34.55 | $34.55 | 2,368,455 |
| 2018-05-22 | $35.09 | $35.19 | $33.87 | $34.04 | $34.04 | 3,353,656 |
| 2018-05-21 | $36.40 | $36.60 | $34.56 | $34.74 | $34.74 | 4,808,681 |
| 2018-05-18 | $35.00 | $36.31 | $34.92 | $35.40 | $35.40 | 6,855,008 |
| 2018-05-17 | $34.05 | $35.03 | $34.04 | $34.26 | $34.26 | 2,639,807 |
| 2018-05-16 | $34.00 | $34.78 | $33.98 | $34.44 | $34.44 | 2,364,831 |
| 2018-05-15 | $35.00 | $35.10 | $33.53 | $34.08 | $34.08 | 4,964,961 |
| 2018-05-14 | $35.46 | $36.50 | $35.12 | $35.30 | $35.30 | 5,932,360 |
| 2018-05-11 | $33.76 | $35.18 | $31.78 | $35.14 | $35.14 | 12,678,153 |
| 2018-05-10 | $38.30 | $38.84 | $35.15 | $35.46 | $35.46 | 30,801,965 |
| 2018-05-09 | $34.38 | $36.95 | $34.00 | $36.08 | $36.08 | 21,384,696 |
| 2018-05-08 | $33.83 | $34.25 | $32.92 | $33.12 | $33.12 | 5,501,023 |
| 2018-05-07 | $31.95 | $34.00 | $31.93 | $33.17 | $33.17 | 6,006,650 |
| 2018-05-04 | $31.10 | $32.20 | $31.07 | $31.55 | $31.55 | 5,104,481 |
| 2018-05-03 | $33.02 | $33.12 | $30.88 | $31.02 | $31.02 | 5,824,355 |
| 2018-05-02 | $32.79 | $33.75 | $32.71 | $33.36 | $33.36 | 2,645,934 |
| 2018-05-01 | $32.38 | $33.17 | $31.82 | $32.97 | $32.97 | 2,133,090 |
| 2018-04-30 | $32.76 | $33.39 | $32.18 | $32.54 | $32.54 | 1,640,778 |
| 2018-04-27 | $32.95 | $33.08 | $32.11 | $32.70 | $32.70 | 1,211,023 |
| 2018-04-26 | $32.12 | $33.38 | $31.90 | $32.91 | $32.91 | 2,175,239 |
| 2018-04-25 | $32.41 | $32.53 | $31.36 | $31.88 | $31.88 | 1,668,360 |
| 2018-04-24 | $32.46 | $33.34 | $31.71 | $32.40 | $32.40 | 2,892,759 |
| 2018-04-23 | $32.53 | $32.68 | $31.56 | $32.27 | $32.27 | 2,114,107 |
| 2018-04-20 | $32.61 | $32.94 | $30.87 | $32.57 | $32.57 | 5,022,151 |
| 2018-04-19 | $32.24 | $33.31 | $31.75 | $32.70 | $32.70 | 7,067,871 |
| 2018-04-18 | $34.54 | $35.18 | $31.71 | $31.72 | $31.72 | 15,597,778 |
| 2018-04-17 | $35.35 | $37.27 | $34.65 | $35.98 | $35.98 | 13,923,158 |
| 2018-04-16 | $32.88 | $33.24 | $32.14 | $33.02 | $33.02 | 2,325,614 |
| 2018-04-13 | $33.93 | $34.04 | $32.55 | $32.69 | $32.69 | 1,926,837 |
| 2018-04-12 | $32.20 | $33.92 | $32.12 | $33.69 | $33.69 | 2,354,044 |
| 2018-04-11 | $31.92 | $32.80 | $31.25 | $32.01 | $32.01 | 1,673,911 |
| 2018-04-10 | $33.35 | $33.49 | $31.61 | $32.27 | $32.27 | 3,197,347 |
| 2018-04-09 | $31.32 | $32.96 | $31.27 | $32.61 | $32.61 | 2,090,847 |
| 2018-04-06 | $31.06 | $31.90 | $30.69 | $31.36 | $31.36 | 1,364,921 |
| 2018-04-05 | $32.77 | $33.05 | $31.15 | $31.76 | $31.76 | 3,095,553 |
| 2018-04-04 | $29.03 | $32.46 | $29.00 | $32.27 | $32.27 | 3,211,625 |
| 2018-04-03 | $30.97 | $31.19 | $29.18 | $30.29 | $30.29 | 4,481,721 |
| 2018-04-02 | $30.57 | $31.67 | $29.80 | $30.33 | $30.33 | 3,253,472 |
| 2018-03-29 | $31.34 | $32.75 | $29.80 | $31.10 | $31.10 | 6,457,873 |
| 2018-03-28 | $33.08 | $34.04 | $30.81 | $31.30 | $31.30 | 5,184,730 |
| 2018-03-27 | $33.55 | $34.63 | $32.60 | $33.00 | $33.00 | 9,532,729 |
| 2018-03-26 | $32.85 | $35.45 | $32.85 | $34.59 | $34.59 | 5,476,389 |
| 2018-03-23 | $32.92 | $33.60 | $31.80 | $32.06 | $32.06 | 3,171,492 |
| 2018-03-22 | $33.54 | $33.98 | $32.34 | $33.51 | $33.51 | 2,607,673 |
| 2018-03-21 | $34.50 | $35.11 | $34.20 | $34.25 | $34.25 | 1,748,759 |
| 2018-03-20 | $35.37 | $35.50 | $33.58 | $34.73 | $34.73 | 3,663,666 |
| 2018-03-19 | $35.44 | $35.79 | $33.25 | $33.85 | $33.85 | 3,583,076 |
| 2018-03-16 | $36.00 | $36.15 | $35.38 | $35.86 | $35.86 | 1,900,717 |
| 2018-03-15 | $36.81 | $37.03 | $35.30 | $36.27 | $36.27 | 2,982,607 |
| 2018-03-14 | $37.20 | $37.80 | $36.80 | $36.93 | $36.93 | 2,167,140 |
| 2018-03-13 | $37.67 | $38.40 | $37.05 | $37.37 | $37.37 | 3,752,647 |
| 2018-03-12 | $38.40 | $39.09 | $37.16 | $37.87 | $37.87 | 3,154,539 |
| 2018-03-09 | $38.80 | $39.56 | $38.50 | $38.50 | $38.50 | 1,891,854 |
| 2018-03-08 | $39.20 | $39.47 | $38.05 | $38.69 | $38.69 | 1,868,880 |
| 2018-03-07 | $37.76 | $39.60 | $37.76 | $38.89 | $38.89 | 2,092,186 |
| 2018-03-06 | $39.80 | $40.14 | $38.50 | $38.58 | $38.58 | 2,702,716 |
| 2018-03-05 | $37.60 | $40.12 | $37.40 | $39.00 | $39.00 | 3,303,154 |
| 2018-03-02 | $38.11 | $38.65 | $37.33 | $37.57 | $37.57 | 3,630,697 |
| 2018-03-01 | $40.21 | $40.88 | $38.38 | $38.72 | $38.72 | 4,438,023 |
| 2018-02-28 | $41.10 | $41.80 | $40.50 | $40.77 | $40.77 | 2,159,617 |
| 2018-02-27 | $40.30 | $41.39 | $40.28 | $40.91 | $40.91 | 3,080,949 |
| 2018-02-26 | $41.82 | $42.15 | $40.21 | $40.44 | $40.44 | 5,135,042 |
| 2018-02-23 | $42.92 | $43.20 | $41.38 | $41.52 | $41.52 | 6,155,164 |
| 2018-02-22 | $40.39 | $44.33 | $39.75 | $42.05 | $42.05 | 24,022,573 |
| 2018-02-21 | $52.03 | $52.70 | $49.14 | $51.10 | $51.10 | 12,715,582 |
| 2018-02-20 | $50.45 | $51.75 | $49.48 | $51.18 | $51.18 | 7,554,968 |
| 2018-02-16 | $45.60 | $49.40 | $45.40 | $48.13 | $48.13 | 6,183,410 |
| 2018-02-15 | $45.80 | $46.10 | $44.37 | $45.64 | $45.64 | 2,061,708 |
| 2018-02-14 | $42.95 | $46.10 | $42.87 | $44.85 | $44.85 | 3,434,127 |
| 2018-02-13 | $42.22 | $43.69 | $42.14 | $43.02 | $43.02 | 1,278,119 |
| 2018-02-12 | $43.56 | $44.00 | $41.83 | $43.23 | $43.23 | 1,967,379 |
| 2018-02-09 | $45.00 | $45.35 | $40.10 | $42.46 | $42.46 | 3,590,670 |
| 2018-02-08 | $46.04 | $47.35 | $43.56 | $43.70 | $43.70 | 5,320,436 |
| 2018-02-07 | $42.73 | $46.45 | $42.55 | $45.69 | $45.69 | 4,760,397 |
| 2018-02-06 | $39.01 | $42.00 | $39.01 | $41.90 | $41.90 | 2,636,989 |
| 2018-02-05 | $39.97 | $41.86 | $39.52 | $40.17 | $40.17 | 2,848,181 |
| 2018-02-02 | $40.57 | $42.12 | $40.00 | $40.46 | $40.46 | 2,846,383 |
| 2018-02-01 | $40.35 | $41.73 | $39.42 | $39.92 | $39.92 | 2,521,689 |
| 2018-01-31 | $42.30 | $42.30 | $40.48 | $40.62 | $40.62 | 2,245,854 |
| 2018-01-30 | $41.25 | $42.23 | $40.80 | $41.52 | $41.52 | 2,807,173 |
| 2018-01-29 | $42.25 | $43.36 | $41.91 | $42.36 | $42.36 | 1,795,846 |
| 2018-01-26 | $44.36 | $44.89 | $42.77 | $42.91 | $42.91 | 3,280,543 |
| 2018-01-25 | $42.85 | $44.70 | $41.85 | $44.10 | $44.10 | 3,933,358 |
| 2018-01-24 | $43.44 | $43.90 | $41.30 | $42.25 | $42.25 | 3,546,287 |
| 2018-01-23 | $45.64 | $46.75 | $42.54 | $42.62 | $42.62 | 8,382,081 |
| 2018-01-22 | $40.10 | $43.82 | $39.53 | $43.62 | $43.62 | 5,429,555 |
| 2018-01-19 | $40.61 | $41.35 | $40.10 | $40.22 | $40.22 | 1,967,863 |
| 2018-01-18 | $41.20 | $41.84 | $40.66 | $40.76 | $40.76 | 2,728,936 |
| 2018-01-17 | $39.47 | $42.09 | $39.47 | $41.54 | $41.54 | 6,603,145 |
| 2018-01-16 | $43.41 | $43.75 | $39.10 | $39.19 | $39.19 | 7,956,518 |
| 2018-01-12 | $44.50 | $44.57 | $43.05 | $43.38 | $43.38 | 3,724,498 |
| 2018-01-11 | $45.00 | $45.61 | $43.70 | $43.87 | $43.87 | 3,332,324 |
| 2018-01-10 | $43.20 | $45.75 | $42.91 | $44.71 | $44.71 | 5,157,043 |
| 2018-01-09 | $46.75 | $48.11 | $44.26 | $44.73 | $44.73 | 7,244,491 |
| 2018-01-08 | $45.14 | $48.36 | $42.79 | $47.47 | $47.47 | 12,031,446 |
| 2018-01-05 | $48.06 | $48.99 | $46.13 | $46.28 | $46.28 | 13,007,892 |
| 2018-01-04 | $51.56 | $52.78 | $50.21 | $51.24 | $51.24 | 9,392,607 |
| 2018-01-03 | $52.80 | $57.42 | $52.72 | $55.44 | $55.44 | 9,911,844 |
| 2018-01-02 | $52.64 | $52.85 | $50.35 | $52.07 | $52.07 | 4,226,712 |
| 2017-12-29 | $53.30 | $53.60 | $51.50 | $51.78 | $51.78 | 3,521,999 |
| 2017-12-28 | $54.85 | $55.09 | $53.03 | $53.19 | $53.19 | 3,505,098 |
| 2017-12-27 | $55.20 | $56.70 | $54.61 | $54.76 | $54.76 | 5,361,617 |
| 2017-12-26 | $51.20 | $54.90 | $51.01 | $54.87 | $54.87 | 5,473,868 |
| 2017-12-22 | $52.50 | $53.69 | $51.32 | $51.62 | $51.62 | 5,314,261 |
| 2017-12-21 | $52.40 | $55.10 | $52.30 | $53.85 | $53.85 | 6,649,883 |
| 2017-12-20 | $56.58 | $56.74 | $52.43 | $52.89 | $52.89 | 6,668,384 |
| 2017-12-19 | $57.71 | $58.80 | $53.92 | $56.58 | $56.58 | 11,370,640 |
| 2017-12-18 | $54.55 | $57.25 | $53.01 | $56.10 | $56.10 | 14,266,712 |
| 2017-12-15 | $47.48 | $53.17 | $46.76 | $52.31 | $52.31 | 16,826,574 |
| 2017-12-14 | $47.49 | $48.52 | $45.63 | $46.15 | $46.15 | 6,940,500 |
| 2017-12-13 | $47.79 | $48.66 | $44.25 | $45.46 | $45.46 | 6,714,964 |
| 2017-12-12 | $48.06 | $48.70 | $46.50 | $46.95 | $46.95 | 6,346,643 |
| 2017-12-11 | $45.00 | $48.20 | $44.43 | $47.98 | $47.98 | 10,302,852 |
| 2017-12-08 | $43.15 | $44.98 | $42.10 | $44.79 | $44.79 | 8,539,732 |
| 2017-12-07 | $43.02 | $45.44 | $42.07 | $42.52 | $42.52 | 10,258,153 |
| 2017-12-06 | $38.50 | $44.55 | $37.81 | $44.26 | $44.26 | 11,888,688 |
| 2017-12-05 | $41.16 | $42.45 | $39.21 | $39.45 | $39.45 | 5,019,965 |
| 2017-12-04 | $44.50 | $45.30 | $41.32 | $41.73 | $41.73 | 5,744,163 |
| 2017-12-01 | $43.74 | $44.75 | $42.31 | $43.55 | $43.55 | 4,770,611 |
| 2017-11-30 | $45.50 | $45.85 | $43.41 | $43.90 | $43.90 | 6,704,866 |
| 2017-11-29 | $44.51 | $47.50 | $42.31 | $44.87 | $44.87 | 15,735,598 |
| 2017-11-28 | $49.40 | $51.80 | $44.66 | $46.43 | $46.43 | 38,951,750 |
| 2017-11-27 | $40.86 | $47.75 | $40.60 | $46.52 | $46.52 | 19,425,318 |
| 2017-11-24 | $41.19 | $41.26 | $39.16 | $39.47 | $39.47 | 4,689,927 |
| 2017-11-22 | $37.00 | $41.09 | $35.03 | $40.60 | $40.60 | 11,770,852 |
| 2017-11-21 | $39.00 | $39.42 | $37.19 | $37.26 | $37.26 | 5,433,461 |
| 2017-11-20 | $39.10 | $39.95 | $38.60 | $39.02 | $39.02 | 5,895,333 |
| 2017-11-17 | $38.92 | $40.57 | $37.75 | $38.59 | $38.59 | 7,555,921 |
| 2017-11-16 | $42.00 | $42.75 | $38.11 | $39.79 | $39.79 | 18,467,515 |
| 2017-11-15 | $34.61 | $39.75 | $34.22 | $39.32 | $39.32 | 22,289,695 |
| 2017-11-14 | $46.74 | $48.80 | $36.58 | $36.95 | $36.95 | 56,698,321 |
| 2017-11-13 | $34.88 | $47.49 | $34.86 | $42.71 | $42.71 | 52,875,958 |
| 2017-11-10 | $30.91 | $36.65 | $30.50 | $33.25 | $33.25 | 34,527,445 |
| 2017-11-09 | $24.75 | $29.44 | $23.86 | $29.19 | $29.19 | 33,261,342 |
| 2017-11-08 | $19.30 | $19.43 | $18.56 | $18.84 | $18.84 | 4,730,598 |
| 2017-11-07 | $19.24 | $19.55 | $18.80 | $19.13 | $19.13 | 927,772 |
| 2017-11-06 | $19.41 | $19.95 | $19.25 | $19.34 | $19.34 | 1,416,792 |
| 2017-11-03 | $19.65 | $19.76 | $18.80 | $19.55 | $19.55 | 766,784 |
| 2017-11-02 | $20.53 | $20.53 | $19.59 | $19.75 | $19.75 | 523,924 |
| 2017-11-01 | $20.44 | $20.88 | $19.77 | $19.80 | $19.80 | 1,162,015 |
| 2017-10-31 | $19.89 | $20.84 | $19.60 | $20.38 | $20.38 | 1,879,988 |
| 2017-10-30 | $18.72 | $20.15 | $18.70 | $19.50 | $19.50 | 2,108,520 |
| 2017-10-27 | $18.50 | $19.30 | $18.50 | $18.79 | $18.79 | 1,588,394 |
| 2017-10-26 | $19.06 | $19.50 | $18.52 | $18.57 | $18.57 | 1,705,209 |
| 2017-10-25 | $19.66 | $19.76 | $18.35 | $18.92 | $18.92 | 2,418,919 |
| 2017-10-24 | $20.40 | $20.70 | $19.28 | $19.77 | $19.77 | 2,359,825 |
| 2017-10-23 | $21.75 | $22.00 | $20.35 | $20.37 | $20.37 | 2,728,583 |
| 2017-10-20 | $22.07 | $22.43 | $21.80 | $21.87 | $21.87 | 1,753,172 |
| 2017-10-19 | $21.55 | $22.93 | $21.35 | $22.03 | $22.03 | 2,025,895 |
| 2017-10-18 | $22.16 | $22.50 | $22.00 | $22.05 | $22.05 | 999,300 |
| 2017-10-17 | $22.29 | $22.50 | $21.50 | $22.09 | $22.09 | 1,828,128 |
| 2017-10-16 | $22.97 | $23.20 | $22.01 | $22.19 | $22.19 | 2,577,503 |
| 2017-10-13 | $23.75 | $24.20 | $22.95 | $23.02 | $23.02 | 2,956,916 |
| 2017-10-12 | $23.67 | $24.33 | $23.45 | $23.63 | $23.63 | 3,545,876 |
| 2017-10-11 | $23.81 | $24.33 | $23.20 | $23.66 | $23.66 | 5,449,264 |
| 2017-10-10 | $25.19 | $25.60 | $22.70 | $22.93 | $22.93 | 7,479,346 |
| 2017-10-09 | $23.85 | $25.35 | $23.56 | $24.54 | $24.54 | 7,715,340 |
| 2017-10-06 | $22.48 | $23.37 | $22.00 | $23.20 | $23.20 | 7,045,316 |
| 2017-10-05 | $21.40 | $22.20 | $21.35 | $22.01 | $22.01 | 6,361,606 |
| 2017-10-04 | $21.29 | $22.60 | $20.82 | $20.85 | $20.85 | 9,345,715 |
| 2017-10-03 | $23.01 | $23.02 | $20.77 | $20.81 | $20.81 | 13,621,669 |
| 2017-10-02 | $25.20 | $26.28 | $23.26 | $23.56 | $23.56 | 15,961,075 |
| 2017-09-29 | $26.74 | $29.80 | $25.47 | $26.54 | $26.54 | 44,054,717 |
| 2017-09-28 | $15.78 | $23.50 | $15.75 | $23.50 | $23.50 | 39,265,871 |
Roku Inc - Class A (ROKU) News Headlines
.jpg)
Ark Invest’s Cathie Wood adds more than $32 million worth of Tesla shares amid 12% sell-off
Ark Invest piled into Tesla shares Thursday as the EV company sold off drastically after weak earnings and a slowdown warning.
cnbc.com Jan. 26, 2024.jpg)
Cathie Wood is standing by Tesla amid sharp sell-off, betting on robotaxi cycle in 2 years
Ark Invest's Cathie Wood said she's standing by her bullish thesis on Tesla and is buying the dip in the electric vehicle company as the stock sold o…
cnbc.com Feb. 7, 2024
Recent Roku Inc - Class A (ROKU) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Roku Inc - Class A (ROKU) in the Entertainment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Walt Disney Co (The) | DIS | Entertainment | Communication Services | 223,000 |
| Comcast Corp - Class A | CMCSA | Entertainment | Communication Services | 195,000 |
| Charter Communications Inc - Class A | CHTR | Entertainment | Communication Services | 95,000 |
| Cinemark Holdings Inc | CNK | Entertainment | Communication Services | 31,000 |
| Liberty Global plc - Class A | LBTYA | Entertainment | Communication Services | 23,000 |
| ViacomCBS Inc - Class B | VIAC | Entertainment | Communication Services | 22,109 |
| Dish Network Corp - Class A | DISH | Entertainment | Communication Services | 20,095 |
| NetFlix Inc | NFLX | Entertainment | Communication Services | 11,400 |
| Endeavor Group Holdings Inc - Class A | EDR | Entertainment | Communication Services | 11,000 |
| Discovery Inc - Class A | DISCA | Entertainment | Communication Services | 9,400 |