Sabre Corp (SABRP) Exchange: NASDAQ
Data as of Aug. 21, 2025
$71.42 ($-0.56) -0.78%
Sabre Corp - Daily Information
Click for more stock information on Sabre Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $72.70 |
| Previous Close | $71.42 |
| High | $73.13 |
| Low | $71.04 |
| Adjusted Open | $72.70 |
| Previous Adjusted Close | $71.42 |
| Adjusted High | $73.13 |
| Adjusted Low | $71.04 |
About Sabre Corp (SABRP)
Sabre Corp
Invest in Sabre Corp (SABRP)
Historical Stock Data for Sabre Corp (SABRP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | $72.70 | $73.13 | $71.04 | $71.42 | $71.42 | 337,088 |
| 2023-08-30 | $74.20 | $74.20 | $71.98 | $71.98 | $71.98 | 98,602 |
| 2023-08-29 | $74.01 | $75.34 | $72.64 | $73.99 | $73.99 | 27,282 |
| 2023-08-28 | $72.13 | $74.13 | $72.13 | $74.13 | $74.13 | 1,156 |
| 2023-08-25 | $73.42 | $73.77 | $70.75 | $70.75 | $70.75 | 2,859 |
| 2023-08-24 | $77.94 | $77.94 | $75.13 | $75.13 | $75.13 | 954 |
| 2023-08-23 | $75.56 | $76.84 | $75.56 | $76.70 | $76.70 | 2,510 |
| 2023-08-22 | $74.70 | $74.70 | $74.70 | $74.70 | $74.70 | 629 |
| 2023-08-21 | $73.91 | $74.99 | $73.40 | $74.29 | $74.29 | 4,773 |
| 2023-08-18 | $73.18 | $73.42 | $72.24 | $72.70 | $72.70 | 103,211 |
| 2023-08-17 | $72.94 | $72.94 | $71.08 | $71.08 | $71.08 | 4,381 |
| 2023-08-16 | $75.94 | $75.94 | $75.94 | $75.94 | $75.94 | 2,037 |
| 2023-08-15 | $77.89 | $77.89 | $74.65 | $74.65 | $74.65 | 1,273 |
| 2023-08-14 | $80.45 | $80.45 | $77.00 | $77.34 | $77.34 | 6,007 |
| 2023-08-11 | $82.10 | $83.59 | $81.43 | $81.69 | $80.01 | 3,704 |
| 2023-08-10 | $76.01 | $81.89 | $76.01 | $81.89 | $80.20 | 3,673 |
| 2023-08-09 | $77.42 | $77.50 | $74.08 | $74.08 | $72.56 | 7,371 |
| 2023-08-08 | $72.00 | $78.00 | $72.00 | $77.51 | $75.91 | 113,179 |
| 2023-08-07 | $68.94 | $68.94 | $66.42 | $67.65 | $66.26 | 3,029 |
| 2023-08-04 | $70.38 | $74.13 | $70.08 | $70.10 | $68.66 | 12,897 |
| 2023-08-03 | $56.15 | $71.16 | $56.15 | $71.00 | $69.54 | 21,789 |
| 2023-08-02 | $54.06 | $54.88 | $54.06 | $54.31 | $53.19 | 2,030 |
| 2023-08-01 | $58.00 | $58.49 | $56.06 | $57.11 | $55.93 | 2,830 |
| 2023-07-31 | $60.17 | $60.27 | $59.35 | $60.15 | $58.91 | 4,741 |
| 2023-07-28 | $58.10 | $59.17 | $58.10 | $58.66 | $57.45 | 7,042 |
| 2023-07-27 | $60.16 | $60.63 | $56.93 | $56.93 | $55.76 | 11,710 |
| 2023-07-26 | $60.49 | $60.92 | $58.49 | $59.59 | $58.36 | 9,236 |
| 2023-07-25 | $59.61 | $59.61 | $58.28 | $58.78 | $57.57 | 4,660 |
| 2023-07-24 | $56.22 | $60.47 | $56.22 | $59.52 | $59.52 | 6,006 |
| 2023-07-21 | $56.78 | $56.78 | $56.10 | $56.43 | $56.43 | 1,181 |
| 2023-07-20 | $54.27 | $56.09 | $54.26 | $56.09 | $56.09 | 3,212 |
| 2023-07-19 | $57.80 | $58.09 | $56.50 | $56.87 | $56.87 | 6,837 |
| 2023-07-18 | $56.25 | $56.25 | $55.09 | $56.14 | $56.14 | 3,220 |
| 2023-07-17 | $55.40 | $55.96 | $53.41 | $53.41 | $53.41 | 2,941 |
| 2023-07-14 | $57.28 | $57.30 | $55.05 | $55.10 | $55.10 | 1,285 |
| 2023-07-13 | $57.03 | $58.56 | $56.58 | $56.58 | $56.58 | 3,719 |
| 2023-07-12 | $57.62 | $57.62 | $54.70 | $55.89 | $55.89 | 6,492 |
| 2023-07-11 | $55.93 | $56.19 | $55.05 | $55.05 | $55.05 | 8,532 |
| 2023-07-10 | $49.01 | $54.11 | $49.01 | $54.11 | $54.11 | 7,294 |
| 2023-07-07 | $47.22 | $49.95 | $47.15 | $49.15 | $49.15 | 4,618 |
| 2023-07-06 | $45.48 | $45.58 | $45.48 | $45.53 | $45.53 | 1,073 |
| 2023-07-05 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 657 |
| 2023-07-03 | $46.91 | $47.86 | $46.91 | $47.86 | $47.86 | 388 |
| 2023-06-30 | $47.48 | $47.58 | $46.84 | $46.99 | $46.99 | 25,569 |
| 2023-06-29 | $47.22 | $47.22 | $47.22 | $47.22 | $47.22 | 711 |
| 2023-06-28 | $47.40 | $47.40 | $47.27 | $47.27 | $47.27 | 858 |
| 2023-06-27 | $45.26 | $45.30 | $45.26 | $45.30 | $45.30 | 448 |
| 2023-06-26 | $45.05 | $46.58 | $45.05 | $45.67 | $45.67 | 907 |
| 2023-06-23 | $44.35 | $45.57 | $44.35 | $45.57 | $45.57 | 1,618 |
| 2023-06-22 | $46.45 | $46.45 | $45.67 | $45.67 | $45.67 | 6,568 |
| 2023-06-21 | $47.93 | $47.93 | $46.36 | $47.07 | $47.07 | 1,794 |
| 2023-06-20 | $48.35 | $48.35 | $48.28 | $48.28 | $48.28 | 694 |
| 2023-06-16 | $50.62 | $50.75 | $50.62 | $50.75 | $50.75 | 350 |
| 2023-06-15 | $50.80 | $52.12 | $50.65 | $52.12 | $52.12 | 4,655 |
| 2023-06-14 | $53.54 | $53.54 | $51.00 | $51.00 | $51.00 | 3,829 |
| 2023-06-13 | $53.67 | $54.08 | $53.11 | $53.54 | $53.54 | 3,276 |
| 2023-06-12 | $50.33 | $56.03 | $50.24 | $52.89 | $52.89 | 9,752 |
| 2023-06-09 | $50.01 | $50.01 | $48.50 | $48.55 | $48.55 | 1,039 |
| 2023-06-08 | $49.49 | $49.49 | $48.99 | $49.12 | $49.12 | 1,870 |
| 2023-06-07 | $50.18 | $50.38 | $49.75 | $50.38 | $50.38 | 931 |
| 2023-06-06 | $50.56 | $50.56 | $49.96 | $50.53 | $50.53 | 1,396 |
| 2023-06-05 | $51.52 | $51.63 | $49.32 | $49.32 | $49.32 | 306,567 |
| 2023-06-02 | $48.04 | $50.97 | $48.04 | $50.97 | $50.97 | 2,165 |
| 2023-06-01 | $45.21 | $45.21 | $44.93 | $44.93 | $44.93 | 2,798 |
| 2023-05-31 | $46.03 | $46.51 | $44.64 | $46.51 | $46.51 | 24,643 |
| 2023-05-30 | $47.07 | $47.18 | $46.94 | $47.18 | $47.18 | 641 |
| 2023-05-26 | $50.00 | $50.00 | $46.49 | $47.11 | $47.11 | 6,132 |
| 2023-05-25 | $53.75 | $55.16 | $51.58 | $51.58 | $51.58 | 1,120 |
| 2023-05-24 | $53.10 | $53.10 | $50.82 | $52.42 | $52.42 | 600 |
| 2023-05-23 | $52.97 | $54.74 | $52.97 | $53.65 | $53.65 | 1,847 |
| 2023-05-22 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 129 |
| 2023-05-19 | $52.51 | $52.51 | $52.51 | $52.51 | $52.51 | 167 |
| 2023-05-18 | $51.81 | $53.00 | $51.81 | $52.51 | $52.51 | 78,805 |
| 2023-05-17 | $48.24 | $52.02 | $48.24 | $52.02 | $52.02 | 1,472 |
| 2023-05-16 | $48.83 | $48.98 | $48.83 | $48.98 | $48.98 | 2,273 |
| 2023-05-15 | $48.72 | $50.70 | $48.72 | $50.70 | $50.70 | 1,142 |
| 2023-05-12 | $50.43 | $50.43 | $46.80 | $46.95 | $46.95 | 86,027 |
| 2023-05-11 | $53.62 | $53.62 | $51.65 | $51.65 | $49.92 | 4,527 |
| 2023-05-10 | $54.90 | $54.90 | $54.90 | $54.90 | $53.06 | 197 |
| 2023-05-09 | $54.64 | $54.64 | $54.64 | $54.64 | $52.81 | 25,311 |
| 2023-05-08 | $54.64 | $54.64 | $54.64 | $54.64 | $52.81 | 412 |
| 2023-05-05 | $55.27 | $55.27 | $55.16 | $55.16 | $53.31 | 503 |
| 2023-05-04 | $64.55 | $64.60 | $53.54 | $55.31 | $53.46 | 4,477 |
| 2023-05-03 | $60.11 | $60.23 | $60.11 | $60.23 | $60.23 | 10,896 |
| 2023-05-02 | $58.16 | $58.16 | $58.16 | $58.16 | $58.16 | 513 |
| 2023-05-01 | $59.11 | $59.11 | $58.15 | $58.15 | $58.15 | 728 |
| 2023-04-28 | $57.69 | $60.02 | $57.69 | $59.90 | $59.90 | 510,217 |
| 2023-04-27 | $56.45 | $58.07 | $56.45 | $57.40 | $57.40 | 950 |
| 2023-04-26 | $54.98 | $54.98 | $54.98 | $54.98 | $54.98 | 141 |
| 2023-04-25 | $54.98 | $54.98 | $54.98 | $54.98 | $54.98 | 24 |
| 2023-04-24 | $55.68 | $55.68 | $54.87 | $54.98 | $54.98 | 2,091 |
| 2023-04-21 | $57.31 | $57.31 | $54.11 | $54.11 | $54.11 | 1,456 |
| 2023-04-20 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 179 |
| 2023-04-19 | $58.90 | $58.90 | $58.90 | $58.90 | $58.90 | 75,200 |
| 2023-04-18 | $59.14 | $59.14 | $58.90 | $58.90 | $58.90 | 323 |
| 2023-04-17 | $60.35 | $60.35 | $60.35 | $60.35 | $60.35 | 162 |
| 2023-04-14 | $61.06 | $61.06 | $60.35 | $60.35 | $60.35 | 969 |
| 2023-04-13 | $61.58 | $61.58 | $61.58 | $61.58 | $61.58 | 169 |
| 2023-04-12 | $61.45 | $61.75 | $61.06 | $61.58 | $61.58 | 114,100 |
| 2023-04-11 | $63.02 | $64.88 | $63.02 | $64.23 | $64.23 | 10,353 |
| 2023-04-10 | $61.11 | $61.11 | $60.90 | $60.90 | $60.90 | 486 |
| 2023-04-06 | $60.44 | $60.44 | $60.44 | $60.44 | $60.44 | 25,277 |
| 2023-04-05 | $60.35 | $60.44 | $60.35 | $60.44 | $60.44 | 459 |
| 2023-04-04 | $61.73 | $61.73 | $61.73 | $61.73 | $61.73 | 225 |
| 2023-04-03 | $62.71 | $62.71 | $61.86 | $61.86 | $61.86 | 8,368 |
| 2023-03-31 | $61.30 | $62.88 | $61.17 | $62.70 | $62.70 | 16,614 |
| 2023-03-30 | $60.55 | $60.82 | $59.59 | $59.59 | $59.59 | 3,543 |
| 2023-03-29 | $59.18 | $59.18 | $59.18 | $59.18 | $59.18 | 15,444 |
| 2023-03-28 | $56.92 | $56.92 | $56.92 | $56.92 | $56.92 | 173 |
| 2023-03-27 | $56.92 | $56.92 | $56.92 | $56.92 | $56.92 | 155 |
| 2023-03-24 | $56.92 | $56.92 | $56.92 | $56.92 | $56.92 | 508 |
| 2023-03-23 | $59.59 | $59.59 | $58.78 | $58.78 | $58.78 | 1,223 |
| 2023-03-22 | $60.32 | $61.01 | $60.00 | $61.01 | $61.01 | 1,985 |
| 2023-03-21 | $61.93 | $61.93 | $61.93 | $61.93 | $61.93 | 628 |
| 2023-03-20 | $57.00 | $57.00 | $57.00 | $57.00 | $57.00 | 353 |
| 2023-03-17 | $58.99 | $58.99 | $57.00 | $57.00 | $57.00 | 2,016 |
| 2023-03-16 | $57.71 | $59.64 | $57.68 | $59.03 | $59.03 | 28,138 |
| 2023-03-15 | $59.71 | $59.71 | $58.07 | $59.38 | $59.38 | 8,274 |
| 2023-03-14 | $63.27 | $63.27 | $62.96 | $63.15 | $63.15 | 999 |
| 2023-03-13 | $63.75 | $63.75 | $61.99 | $61.99 | $61.99 | 2,036 |
| 2023-03-10 | $64.35 | $65.55 | $64.35 | $65.55 | $65.55 | 61,588 |
| 2023-03-09 | $66.52 | $66.52 | $66.52 | $66.52 | $66.52 | 1,860 |
| 2023-03-08 | $69.95 | $69.95 | $68.90 | $68.90 | $68.90 | 3,630 |
| 2023-03-07 | $73.74 | $73.92 | $71.87 | $71.87 | $71.87 | 120,788 |
| 2023-03-06 | $75.30 | $75.39 | $75.30 | $75.39 | $75.39 | 1,399 |
| 2023-03-03 | $75.10 | $75.10 | $75.10 | $75.10 | $75.10 | 1,284 |
| 2023-03-02 | $70.27 | $70.45 | $70.27 | $70.45 | $70.45 | 834 |
| 2023-03-01 | $71.88 | $72.48 | $69.84 | $69.84 | $69.84 | 2,510 |
| 2023-02-28 | $73.82 | $73.89 | $72.16 | $72.16 | $72.16 | 65,671 |
| 2023-02-27 | $74.40 | $75.31 | $73.82 | $73.82 | $73.82 | 135,184 |
| 2023-02-24 | $71.39 | $73.34 | $71.39 | $73.34 | $73.34 | 3,167 |
| 2023-02-23 | $72.64 | $72.68 | $72.14 | $72.14 | $72.14 | 1,180 |
| 2023-02-22 | $72.48 | $72.59 | $72.48 | $72.59 | $72.59 | 76,129 |
| 2023-02-21 | $74.75 | $74.75 | $72.79 | $72.79 | $72.79 | 14,615 |
| 2023-02-17 | $79.00 | $79.00 | $76.76 | $77.97 | $77.97 | 112,774 |
| 2023-02-16 | $76.23 | $80.31 | $75.57 | $80.27 | $80.27 | 3,751 |
| 2023-02-15 | $87.99 | $87.99 | $73.07 | $77.00 | $77.00 | 100,201 |
| 2023-02-14 | $90.88 | $91.85 | $90.88 | $91.47 | $91.47 | 1,618 |
| 2023-02-13 | $94.75 | $94.75 | $94.75 | $94.75 | $93.10 | 305 |
| 2023-02-10 | $93.25 | $93.25 | $92.22 | $92.22 | $90.61 | 1,383 |
| 2023-02-09 | $96.59 | $98.50 | $95.93 | $96.04 | $94.36 | 6,527 |
| 2023-02-08 | $97.57 | $98.50 | $97.37 | $97.41 | $95.71 | 8,850 |
| 2023-02-07 | $99.62 | $99.75 | $98.35 | $98.35 | $96.63 | 111,092 |
| 2023-02-06 | $100.95 | $100.95 | $100.95 | $100.95 | $99.19 | 548 |
| 2023-02-03 | $102.55 | $102.55 | $101.44 | $101.44 | $99.67 | 71,038 |
| 2023-02-02 | $98.16 | $98.16 | $97.86 | $97.86 | $96.15 | 828 |
| 2023-02-01 | $93.02 | $94.96 | $92.65 | $94.64 | $92.99 | 3,310 |
| 2023-01-31 | $90.58 | $92.13 | $90.08 | $92.03 | $90.42 | 6,511 |
| 2023-01-30 | $93.13 | $93.13 | $90.40 | $91.07 | $89.48 | 5,626 |
| 2023-01-27 | $94.34 | $94.64 | $94.34 | $94.64 | $92.99 | 343 |
| 2023-01-26 | $94.86 | $94.86 | $94.86 | $94.86 | $93.20 | 405 |
| 2023-01-25 | $94.86 | $94.86 | $94.86 | $94.86 | $93.20 | 207 |
| 2023-01-24 | $94.86 | $94.86 | $94.86 | $94.86 | $93.20 | 165 |
| 2023-01-23 | $94.98 | $94.98 | $94.98 | $94.98 | $93.32 | 339 |
| 2023-01-20 | $93.52 | $95.06 | $93.52 | $94.55 | $92.90 | 1,858 |
| 2023-01-19 | $90.20 | $90.20 | $90.10 | $90.10 | $88.53 | 101,144 |
| 2023-01-18 | $92.07 | $92.32 | $92.07 | $92.32 | $90.71 | 20,533 |
| 2023-01-17 | $90.29 | $90.29 | $90.22 | $90.22 | $88.65 | 715 |
| 2023-01-13 | $90.08 | $90.08 | $90.08 | $90.08 | $88.51 | 377 |
| 2023-01-12 | $87.00 | $87.00 | $87.00 | $87.00 | $85.48 | 1,410 |
| 2023-01-11 | $90.57 | $90.57 | $83.00 | $87.09 | $85.57 | 5,583 |
| 2023-01-10 | $89.28 | $92.50 | $89.28 | $92.50 | $90.89 | 26,388 |
| 2023-01-09 | $93.90 | $93.90 | $91.79 | $91.79 | $90.19 | 978 |
| 2023-01-06 | $90.11 | $90.11 | $90.00 | $90.00 | $88.43 | 25,635 |
| 2023-01-05 | $90.00 | $90.00 | $89.53 | $89.53 | $87.97 | 721 |
| 2023-01-04 | $89.30 | $90.44 | $89.30 | $90.44 | $88.86 | 480 |
| 2023-01-03 | $84.17 | $84.17 | $84.17 | $84.17 | $82.70 | 265 |
| 2022-12-30 | $83.31 | $84.65 | $83.31 | $84.17 | $82.70 | 577 |
| 2022-12-29 | $79.50 | $81.60 | $79.50 | $81.46 | $80.04 | 3,247 |
| 2022-12-28 | $78.81 | $79.27 | $78.00 | $78.15 | $76.79 | 2,808 |
| 2022-12-27 | $79.00 | $79.17 | $79.00 | $79.17 | $77.79 | 50,789 |
| 2022-12-23 | $80.00 | $80.00 | $80.00 | $80.00 | $78.60 | 20,990 |
| 2022-12-22 | $81.00 | $83.15 | $80.84 | $80.84 | $79.43 | 5,660 |
| 2022-12-21 | $84.53 | $84.53 | $83.61 | $84.02 | $82.55 | 15,431 |
| 2022-12-20 | $80.61 | $82.53 | $80.61 | $82.53 | $81.09 | 1,318 |
| 2022-12-19 | $79.49 | $81.77 | $79.49 | $81.54 | $80.12 | 303,458 |
| 2022-12-16 | $79.40 | $81.55 | $79.01 | $81.55 | $80.13 | 4,704 |
| 2022-12-15 | $81.49 | $82.36 | $81.49 | $81.76 | $80.33 | 33,660 |
| 2022-12-14 | $83.23 | $83.40 | $82.77 | $83.00 | $81.55 | 2,015 |
| 2022-12-13 | $89.94 | $89.94 | $84.18 | $84.18 | $82.71 | 1,081 |
| 2022-12-12 | $82.29 | $85.87 | $82.29 | $85.87 | $84.37 | 1,298 |
| 2022-12-09 | $81.16 | $82.33 | $81.16 | $81.81 | $81.81 | 66,920 |
| 2022-12-08 | $80.23 | $83.06 | $80.23 | $81.59 | $81.59 | 159,239 |
| 2022-12-07 | $79.24 | $79.24 | $79.24 | $79.24 | $79.24 | 415 |
| 2022-12-06 | $79.78 | $79.78 | $79.78 | $79.78 | $79.78 | 669 |
| 2022-12-05 | $83.74 | $84.21 | $80.95 | $80.95 | $80.95 | 2,604 |
| 2022-12-02 | $78.81 | $79.84 | $78.00 | $79.84 | $79.84 | 1,563 |
| 2022-12-01 | $82.18 | $82.37 | $81.02 | $81.02 | $81.02 | 1,403 |
| 2022-11-30 | $77.60 | $82.73 | $77.60 | $82.01 | $82.01 | 5,404 |
| 2022-11-29 | $78.16 | $80.33 | $77.78 | $77.78 | $77.78 | 4,113 |
| 2022-11-28 | $73.00 | $73.55 | $73.00 | $73.55 | $73.55 | 1,870 |
| 2022-11-25 | $71.65 | $71.65 | $71.65 | $71.65 | $71.65 | 725 |
| 2022-11-23 | $69.97 | $71.51 | $69.97 | $70.81 | $70.81 | 1,666 |
| 2022-11-22 | $64.93 | $66.66 | $64.93 | $66.26 | $66.26 | 211,927 |
| 2022-11-21 | $66.80 | $67.22 | $65.60 | $65.60 | $65.60 | 3,323 |
| 2022-11-18 | $70.57 | $70.57 | $70.57 | $70.57 | $70.57 | 143 |
| 2022-11-17 | $70.55 | $70.57 | $70.55 | $70.57 | $70.57 | 353 |
| 2022-11-16 | $73.81 | $74.00 | $72.85 | $73.31 | $73.31 | 1,429 |
| 2022-11-15 | $76.67 | $76.67 | $76.48 | $76.48 | $76.48 | 434 |
| 2022-11-14 | $75.01 | $75.24 | $73.59 | $75.24 | $75.24 | 11,578 |
| 2022-11-11 | $73.28 | $76.78 | $73.28 | $75.61 | $74.01 | 8,199 |
| 2022-11-10 | $69.62 | $73.00 | $69.26 | $72.88 | $71.34 | 2,829 |
| 2022-11-09 | $66.45 | $66.45 | $64.61 | $64.61 | $63.24 | 37,424 |
| 2022-11-08 | $68.26 | $69.40 | $66.45 | $66.45 | $65.05 | 1,531 |
| 2022-11-07 | $67.18 | $67.18 | $67.18 | $67.18 | $65.76 | 448 |
| 2022-11-04 | $65.00 | $65.30 | $65.00 | $65.30 | $63.92 | 1,258 |
| 2022-11-03 | $70.81 | $70.81 | $66.18 | $67.53 | $66.10 | 4,884 |
| 2022-11-02 | $75.97 | $77.19 | $72.79 | $74.86 | $73.28 | 2,170 |
| 2022-11-01 | $81.41 | $85.40 | $81.07 | $81.22 | $79.50 | 9,579 |
| 2022-10-31 | $79.39 | $80.31 | $79.39 | $79.68 | $78.00 | 5,416 |
| 2022-10-28 | $73.96 | $76.00 | $73.96 | $76.00 | $76.00 | 495 |
| 2022-10-27 | $78.95 | $79.07 | $77.00 | $77.00 | $77.00 | 2,001 |
| 2022-10-26 | $79.83 | $79.83 | $77.91 | $77.91 | $77.91 | 1,541 |
| 2022-10-25 | $77.22 | $77.22 | $77.22 | $77.22 | $77.22 | 1,741 |
| 2022-10-24 | $76.76 | $76.76 | $76.76 | $76.76 | $76.76 | 320 |
| 2022-10-21 | $76.76 | $76.76 | $76.76 | $76.76 | $76.76 | 554 |
| 2022-10-20 | $76.37 | $78.19 | $76.37 | $76.91 | $76.91 | 2,586 |
| 2022-10-19 | $79.23 | $79.23 | $79.23 | $79.23 | $79.23 | 372 |
| 2022-10-18 | $79.95 | $79.95 | $79.95 | $79.95 | $79.95 | 171 |
| 2022-10-17 | $78.72 | $78.72 | $78.23 | $78.23 | $78.23 | 781 |
| 2022-10-14 | $77.17 | $77.17 | $75.79 | $75.79 | $75.79 | 646 |
| 2022-10-13 | $72.00 | $75.58 | $72.00 | $75.58 | $75.58 | 1,220 |
| 2022-10-12 | $70.78 | $73.53 | $70.78 | $73.53 | $73.53 | 1,124 |
| 2022-10-11 | $69.50 | $69.50 | $69.50 | $69.50 | $69.50 | 277,356 |
| 2022-10-10 | $72.60 | $72.60 | $72.60 | $72.60 | $72.60 | 348 |
| 2022-10-07 | $72.50 | $72.61 | $72.39 | $72.60 | $72.60 | 1,105 |
| 2022-10-06 | $78.91 | $78.91 | $78.91 | $78.91 | $78.91 | 116 |
| 2022-10-05 | $78.43 | $80.27 | $78.42 | $78.91 | $78.91 | 1,453 |
| 2022-10-04 | $76.78 | $81.15 | $76.78 | $81.06 | $81.06 | 2,102 |
| 2022-10-03 | $73.58 | $74.46 | $73.58 | $74.46 | $74.46 | 1,575 |
| 2022-09-30 | $71.61 | $71.61 | $71.38 | $71.38 | $71.38 | 53,689 |
| 2022-09-29 | $72.47 | $72.64 | $70.83 | $71.88 | $71.88 | 1,792 |
| 2022-09-28 | $73.50 | $75.05 | $73.44 | $75.05 | $75.05 | 1,536 |
| 2022-09-27 | $72.53 | $72.53 | $70.70 | $70.70 | $70.70 | 1,676 |
| 2022-09-26 | $75.51 | $75.51 | $70.70 | $70.70 | $70.70 | 18,175 |
| 2022-09-23 | $75.74 | $75.74 | $75.74 | $75.74 | $75.74 | 15,985 |
| 2022-09-22 | $83.15 | $84.38 | $79.54 | $80.00 | $80.00 | 2,557 |
| 2022-09-21 | $87.12 | $87.12 | $87.12 | $87.12 | $87.12 | 148 |
| 2022-09-20 | $87.12 | $87.12 | $87.12 | $87.12 | $87.12 | 508 |
| 2022-09-19 | $85.40 | $85.40 | $85.40 | $85.40 | $85.40 | 95 |
| 2022-09-16 | $88.35 | $88.35 | $85.40 | $85.40 | $85.40 | 596 |
| 2022-09-15 | $92.25 | $92.30 | $92.25 | $92.30 | $92.30 | 1,057 |
| 2022-09-14 | $85.00 | $85.28 | $84.70 | $85.28 | $85.28 | 3,245 |
| 2022-09-13 | $86.28 | $87.50 | $86.28 | $86.68 | $86.68 | 704 |
| 2022-09-12 | $88.66 | $90.88 | $88.66 | $90.88 | $90.88 | 9,867 |
| 2022-09-09 | $88.78 | $88.78 | $88.04 | $88.49 | $88.49 | 27,081 |
| 2022-09-08 | $91.63 | $91.63 | $87.17 | $87.17 | $87.17 | 2,100 |
| 2022-09-07 | $90.37 | $90.37 | $90.37 | $90.37 | $90.37 | 285 |
| 2022-09-06 | $97.01 | $97.01 | $97.01 | $97.01 | $97.01 | 287 |
| 2022-09-02 | $96.55 | $97.01 | $96.55 | $97.01 | $97.01 | 294 |
| 2022-09-01 | $92.00 | $92.00 | $92.00 | $92.00 | $92.00 | 873 |
| 2022-08-31 | $96.49 | $96.49 | $94.94 | $95.18 | $95.18 | 4,069 |
| 2022-08-30 | $98.05 | $98.05 | $95.36 | $95.98 | $95.98 | 16,891 |
| 2022-08-29 | $96.45 | $96.45 | $96.45 | $96.45 | $96.45 | 199 |
| 2022-08-26 | $99.00 | $99.00 | $95.59 | $96.45 | $96.45 | 21,618 |
| 2022-08-25 | $95.14 | $96.77 | $94.66 | $96.77 | $96.77 | 2,041 |
| 2022-08-24 | $93.38 | $94.75 | $92.84 | $94.13 | $94.13 | 4,313 |
| 2022-08-23 | $94.74 | $94.74 | $92.52 | $92.52 | $92.52 | 6,532 |
| 2022-08-22 | $92.92 | $94.44 | $92.92 | $94.44 | $94.44 | 1,484 |
| 2022-08-19 | $95.59 | $96.53 | $94.36 | $94.36 | $94.36 | 3,330 |
| 2022-08-18 | $99.63 | $100.44 | $99.63 | $99.97 | $99.97 | 1,202 |
| 2022-08-17 | $102.71 | $102.71 | $99.63 | $99.96 | $99.96 | 2,619 |
| 2022-08-16 | $103.33 | $106.46 | $103.33 | $106.37 | $106.37 | 1,757 |
| 2022-08-15 | $105.11 | $106.76 | $104.88 | $105.11 | $105.11 | 1,645 |
| 2022-08-12 | $102.60 | $105.12 | $102.22 | $105.12 | $105.12 | 2,565 |
| 2022-08-11 | $105.89 | $106.12 | $101.66 | $102.37 | $100.81 | 1,668 |
| 2022-08-10 | $102.37 | $104.32 | $102.37 | $104.32 | $102.73 | 35,617 |
| 2022-08-09 | $98.15 | $98.15 | $97.23 | $97.23 | $95.75 | 1,954 |
| 2022-08-08 | $99.65 | $100.12 | $99.36 | $100.12 | $98.60 | 52,146 |
| 2022-08-05 | $96.42 | $100.00 | $96.42 | $100.00 | $98.48 | 1,950 |
| 2022-08-04 | $99.19 | $101.21 | $98.20 | $99.31 | $97.80 | 2,328 |
| 2022-08-03 | $93.25 | $98.85 | $93.25 | $97.62 | $96.13 | 25,828 |
| 2022-08-02 | $89.53 | $93.25 | $88.30 | $92.20 | $90.80 | 18,245 |
| 2022-08-01 | $82.47 | $85.16 | $82.47 | $84.95 | $83.66 | 17,742 |
| 2022-07-29 | $84.24 | $84.59 | $83.04 | $84.47 | $83.18 | 19,847 |
| 2022-07-28 | $84.01 | $85.39 | $83.50 | $85.39 | $84.09 | 1,498 |
| 2022-07-27 | $81.93 | $83.00 | $81.93 | $83.00 | $81.74 | 1,120 |
| 2022-07-26 | $81.16 | $81.16 | $81.16 | $81.16 | $79.92 | 876 |
| 2022-07-25 | $83.34 | $83.34 | $83.34 | $83.34 | $82.07 | 604 |
| 2022-07-22 | $86.29 | $86.29 | $83.93 | $83.93 | $82.65 | 1,149 |
| 2022-07-21 | $84.74 | $86.01 | $84.74 | $86.01 | $84.70 | 1,361 |
| 2022-07-20 | $88.95 | $88.95 | $88.39 | $88.39 | $87.04 | 37,257 |
| 2022-07-19 | $84.82 | $86.92 | $84.82 | $86.92 | $85.60 | 3,277 |
| 2022-07-18 | $79.98 | $84.38 | $79.98 | $83.55 | $82.27 | 1,222 |
| 2022-07-15 | $77.72 | $78.38 | $77.60 | $78.17 | $76.98 | 1,531 |
| 2022-07-14 | $79.48 | $79.79 | $77.52 | $77.52 | $76.34 | 28,058 |
| 2022-07-13 | $82.12 | $83.34 | $82.12 | $82.61 | $81.35 | 5,686 |
| 2022-07-12 | $86.50 | $87.77 | $86.50 | $86.60 | $85.28 | 117,474 |
| 2022-07-11 | $88.23 | $88.43 | $86.48 | $86.48 | $85.16 | 189,966 |
| 2022-07-08 | $91.20 | $92.52 | $91.20 | $92.46 | $91.05 | 9,500 |
| 2022-07-07 | $91.34 | $91.95 | $90.70 | $91.95 | $90.55 | 4,106 |
| 2022-07-06 | $91.22 | $92.46 | $89.20 | $89.20 | $87.84 | 2,453 |
| 2022-07-05 | $84.75 | $86.26 | $83.84 | $86.26 | $84.95 | 3,559 |
| 2022-07-01 | $83.40 | $83.84 | $82.00 | $83.84 | $82.56 | 2,582 |
| 2022-06-30 | $79.75 | $79.75 | $79.75 | $79.75 | $78.54 | 583 |
| 2022-06-29 | $82.62 | $82.62 | $82.62 | $82.62 | $81.36 | 405 |
| 2022-06-28 | $88.99 | $90.56 | $84.85 | $84.85 | $83.56 | 5,621 |
| 2022-06-27 | $86.80 | $88.88 | $85.75 | $87.84 | $86.50 | 8,304 |
| 2022-06-24 | $84.35 | $88.13 | $84.35 | $85.05 | $83.76 | 43,857 |
| 2022-06-23 | $83.23 | $84.31 | $81.50 | $81.50 | $80.26 | 3,771 |
| 2022-06-22 | $84.00 | $84.00 | $82.26 | $82.26 | $81.01 | 6,560 |
| 2022-06-21 | $83.26 | $83.26 | $82.53 | $82.53 | $81.27 | 51,871 |
| 2022-06-17 | $80.00 | $82.51 | $79.47 | $82.51 | $81.25 | 18,511 |
| 2022-06-16 | $78.95 | $78.95 | $78.95 | $78.95 | $77.75 | 653 |
| 2022-06-15 | $83.53 | $87.05 | $83.53 | $87.05 | $85.72 | 5,651 |
| 2022-06-14 | $83.37 | $83.37 | $78.49 | $79.85 | $78.63 | 2,666 |
| 2022-06-13 | $89.75 | $89.75 | $84.84 | $84.84 | $83.55 | 2,524 |
| 2022-06-10 | $94.31 | $94.92 | $91.69 | $93.09 | $91.67 | 2,910 |
| 2022-06-09 | $98.00 | $98.00 | $97.35 | $97.47 | $95.99 | 4,060 |
| 2022-06-08 | $100.23 | $100.46 | $99.83 | $99.83 | $98.31 | 1,646 |
| 2022-06-07 | $99.95 | $99.95 | $99.95 | $99.95 | $98.43 | 274 |
| 2022-06-06 | $99.95 | $99.95 | $99.95 | $99.95 | $98.43 | 150 |
| 2022-06-03 | $101.03 | $101.03 | $99.95 | $99.95 | $98.43 | 3,142 |
| 2022-06-02 | $101.83 | $101.83 | $101.83 | $101.83 | $100.28 | 534 |
| 2022-06-01 | $98.50 | $98.50 | $98.50 | $98.50 | $97.00 | 3,483 |
| 2022-05-31 | $98.70 | $99.96 | $98.70 | $99.83 | $98.31 | 13,256 |
| 2022-05-27 | $100.29 | $100.29 | $99.27 | $99.27 | $97.76 | 1,359 |
| 2022-05-26 | $97.19 | $99.90 | $96.49 | $99.70 | $98.18 | 4,433 |
| 2022-05-25 | $90.93 | $95.84 | $90.49 | $95.84 | $94.38 | 1,904 |
| 2022-05-24 | $91.53 | $91.53 | $90.70 | $90.70 | $89.32 | 1,219 |
| 2022-05-23 | $94.74 | $95.93 | $92.44 | $95.70 | $94.24 | 1,513 |
| 2022-05-20 | $93.70 | $93.70 | $93.16 | $93.16 | $91.74 | 518 |
| 2022-05-19 | $96.06 | $98.26 | $94.77 | $94.77 | $93.33 | 1,465 |
| 2022-05-18 | $96.38 | $98.16 | $95.23 | $95.74 | $94.28 | 7,109 |
| 2022-05-17 | $95.09 | $97.16 | $93.83 | $96.73 | $95.26 | 59,887 |
| 2022-05-16 | $90.90 | $91.91 | $90.17 | $90.35 | $88.97 | 31,905 |
| 2022-05-13 | $90.72 | $95.17 | $90.57 | $93.95 | $92.52 | 84,940 |
| 2022-05-12 | $90.25 | $90.25 | $87.67 | $88.72 | $87.37 | 41,298 |
| 2022-05-11 | $100.77 | $101.22 | $93.69 | $93.73 | $90.64 | 4,799 |
| 2022-05-10 | $108.34 | $110.03 | $105.33 | $105.33 | $101.86 | 16,319 |
| 2022-05-09 | $112.45 | $112.45 | $108.32 | $108.32 | $104.76 | 7,546 |
| 2022-05-06 | $115.36 | $116.83 | $114.58 | $115.21 | $111.42 | 1,046 |
| 2022-05-05 | $118.21 | $119.49 | $116.58 | $116.73 | $112.89 | 16,276 |
| 2022-05-04 | $122.47 | $122.47 | $117.57 | $119.34 | $115.41 | 122,104 |
| 2022-05-03 | $135.34 | $135.92 | $123.35 | $123.35 | $119.29 | 28,054 |
| 2022-05-02 | $134.43 | $134.43 | $131.64 | $131.64 | $127.30 | 2,251 |
| 2022-04-29 | $141.82 | $141.82 | $134.77 | $136.54 | $132.04 | 15,047 |
| 2022-04-28 | $138.14 | $142.92 | $138.14 | $142.92 | $138.21 | 9,287 |
| 2022-04-27 | $140.56 | $140.64 | $139.44 | $139.44 | $134.85 | 11,697 |
| 2022-04-26 | $139.66 | $139.66 | $139.66 | $139.66 | $135.06 | 169 |
| 2022-04-25 | $139.66 | $139.66 | $139.66 | $139.66 | $135.06 | 106 |
| 2022-04-22 | $139.65 | $139.66 | $139.65 | $139.66 | $135.06 | 904 |
| 2022-04-21 | $146.39 | $146.39 | $139.00 | $139.00 | $134.42 | 1,524 |
| 2022-04-20 | $143.63 | $143.63 | $137.29 | $137.29 | $132.77 | 415 |
| 2022-04-19 | $139.26 | $139.26 | $139.26 | $139.26 | $134.67 | 20,330 |
| 2022-04-18 | $139.26 | $139.26 | $139.26 | $139.26 | $134.67 | 559 |
| 2022-04-14 | $143.45 | $143.45 | $143.45 | $143.45 | $138.73 | 519 |
| 2022-04-13 | $135.54 | $135.54 | $135.54 | $135.54 | $131.08 | 139 |
| 2022-04-12 | $135.54 | $135.54 | $135.54 | $135.54 | $131.08 | 36 |
| 2022-04-11 | $135.35 | $135.54 | $135.35 | $135.54 | $131.08 | 641 |
| 2022-04-08 | $138.95 | $138.95 | $138.95 | $138.95 | $134.37 | 390 |
| 2022-04-07 | $138.95 | $138.95 | $138.95 | $138.95 | $134.37 | 510 |
| 2022-04-06 | $138.95 | $138.95 | $138.95 | $138.95 | $134.37 | 10,088 |
| 2022-04-05 | $147.23 | $147.36 | $141.48 | $141.74 | $137.07 | 2,801 |
| 2022-04-04 | $143.61 | $143.61 | $143.61 | $143.61 | $138.88 | 632 |
| 2022-04-01 | $147.27 | $147.27 | $142.51 | $142.51 | $137.82 | 2,018 |
| 2022-03-31 | $148.57 | $148.57 | $145.23 | $145.23 | $140.45 | 31,569 |
| 2022-03-30 | $146.03 | $146.03 | $146.03 | $146.03 | $141.22 | 1,320 |
| 2022-03-29 | $142.94 | $149.80 | $142.94 | $149.80 | $144.87 | 26,281 |
| 2022-03-28 | $136.38 | $136.38 | $136.38 | $136.38 | $131.89 | 644 |
| 2022-03-25 | $137.42 | $137.42 | $137.42 | $137.42 | $132.89 | 710 |
| 2022-03-24 | $138.54 | $138.54 | $138.54 | $138.54 | $133.98 | 336 |
| 2022-03-23 | $137.81 | $138.54 | $137.81 | $138.54 | $133.98 | 321 |
| 2022-03-22 | $136.26 | $139.93 | $136.26 | $138.30 | $133.74 | 455 |
| 2022-03-21 | $133.65 | $135.41 | $133.65 | $135.06 | $130.61 | 7,126 |
| 2022-03-18 | $135.79 | $135.79 | $135.79 | $135.79 | $131.32 | 466 |
| 2022-03-17 | $135.03 | $135.03 | $135.03 | $135.03 | $130.58 | 695 |
| 2022-03-16 | $129.74 | $136.01 | $129.74 | $135.48 | $131.02 | 1,979 |
| 2022-03-15 | $119.21 | $123.81 | $119.21 | $120.50 | $116.53 | 6,873 |
| 2022-03-14 | $122.05 | $122.05 | $122.05 | $122.05 | $118.03 | 1,238 |
| 2022-03-11 | $121.15 | $121.15 | $119.03 | $119.03 | $115.11 | 798 |
| 2022-03-10 | $120.12 | $120.12 | $120.12 | $120.12 | $116.16 | 205,544 |
| 2022-03-09 | $120.08 | $120.42 | $120.08 | $120.12 | $116.16 | 1,022 |
| 2022-03-08 | $104.63 | $111.79 | $103.11 | $111.79 | $108.11 | 40,399 |
| 2022-03-07 | $109.53 | $109.55 | $108.76 | $108.76 | $105.18 | 38,216 |
| 2022-03-04 | $122.17 | $122.17 | $117.08 | $117.89 | $114.01 | 2,408 |
| 2022-03-03 | $126.97 | $126.97 | $123.61 | $123.70 | $119.63 | 797 |
| 2022-03-02 | $128.43 | $128.43 | $128.43 | $128.43 | $124.20 | 352 |
| 2022-03-01 | $137.84 | $137.84 | $128.43 | $128.43 | $124.20 | 21,578 |
| 2022-02-28 | $141.11 | $141.11 | $138.76 | $140.43 | $135.80 | 122,263 |
| 2022-02-25 | $143.76 | $144.34 | $143.76 | $144.34 | $139.59 | 567 |
| 2022-02-24 | $139.83 | $140.59 | $139.83 | $140.59 | $135.96 | 1,168 |
| 2022-02-23 | $144.92 | $144.93 | $142.34 | $142.34 | $137.65 | 1,020 |
| 2022-02-22 | $146.00 | $146.00 | $145.75 | $145.75 | $140.95 | 84,648 |
| 2022-02-18 | $150.83 | $150.83 | $150.83 | $150.83 | $145.86 | 368 |
| 2022-02-17 | $149.66 | $150.25 | $149.66 | $150.25 | $145.30 | 2,770 |
| 2022-02-16 | $145.74 | $151.25 | $145.00 | $151.25 | $146.27 | 135,435 |
| 2022-02-15 | $124.99 | $141.78 | $124.99 | $139.72 | $135.12 | 11,698 |
| 2022-02-14 | $122.57 | $122.57 | $122.57 | $122.57 | $118.53 | 805 |
| 2022-02-11 | $126.95 | $127.53 | $122.57 | $122.57 | $116.98 | 16,112 |
| 2022-02-10 | $128.09 | $129.02 | $127.00 | $127.55 | $121.73 | 16,672 |
| 2022-02-09 | $128.10 | $128.10 | $128.10 | $128.10 | $122.26 | 327 |
| 2022-02-08 | $116.50 | $121.74 | $116.50 | $121.74 | $116.19 | 1,270 |
| 2022-02-07 | $114.25 | $115.30 | $113.54 | $114.13 | $108.93 | 2,280 |
| 2022-02-04 | $110.11 | $110.11 | $109.11 | $109.11 | $104.14 | 1,307 |
| 2022-02-03 | $120.87 | $120.87 | $113.00 | $113.00 | $107.85 | 1,388 |
| 2022-02-02 | $122.21 | $122.21 | $122.21 | $122.21 | $116.64 | 1,387 |
| 2022-02-01 | $123.40 | $125.50 | $122.35 | $125.50 | $119.78 | 2,203 |
| 2022-01-31 | $120.97 | $122.81 | $120.97 | $122.81 | $117.21 | 3,938 |
| 2022-01-28 | $112.24 | $115.60 | $112.24 | $115.60 | $110.33 | 1,598 |
| 2022-01-27 | $119.33 | $119.33 | $113.97 | $113.97 | $108.77 | 6,609 |
| 2022-01-26 | $116.94 | $118.85 | $115.94 | $117.05 | $111.71 | 26,991 |
| 2022-01-25 | $111.75 | $113.88 | $111.75 | $113.41 | $108.24 | 16,882 |
| 2022-01-24 | $112.17 | $112.17 | $109.27 | $112.00 | $106.89 | 1,001 |
| 2022-01-21 | $122.18 | $122.18 | $116.04 | $116.04 | $110.75 | 300 |
| 2022-01-20 | $121.68 | $121.68 | $121.68 | $121.68 | $116.13 | 10,565 |
| 2022-01-19 | $123.55 | $123.55 | $121.68 | $121.68 | $116.13 | 60,350 |
| 2022-01-18 | $125.32 | $125.32 | $125.32 | $125.32 | $119.61 | 1,660 |
| 2022-01-14 | $124.57 | $124.57 | $124.57 | $124.57 | $118.89 | 80 |
| 2022-01-13 | $124.57 | $124.57 | $124.57 | $124.57 | $118.89 | 563 |
| 2022-01-12 | $123.56 | $123.56 | $123.56 | $123.56 | $117.93 | 57 |
| 2022-01-11 | $123.56 | $123.56 | $123.56 | $123.56 | $117.93 | 100,369 |
| 2022-01-10 | $123.56 | $123.56 | $123.56 | $123.56 | $117.93 | 633 |
| 2022-01-07 | $123.56 | $123.56 | $123.56 | $123.56 | $117.93 | 349 |
| 2022-01-06 | $120.26 | $124.17 | $120.26 | $123.39 | $117.76 | 2,016 |
| 2022-01-05 | $120.99 | $120.99 | $118.76 | $118.76 | $113.35 | 26,654 |
| 2022-01-04 | $122.22 | $123.04 | $121.34 | $122.83 | $117.23 | 2,432 |
| 2022-01-03 | $119.48 | $119.96 | $119.48 | $119.96 | $114.49 | 812 |
| 2021-12-31 | $115.49 | $115.49 | $114.77 | $114.77 | $109.54 | 1,701 |
| 2021-12-30 | $116.32 | $117.55 | $116.32 | $116.60 | $111.28 | 5,441 |
| 2021-12-29 | $115.20 | $115.20 | $114.77 | $114.77 | $109.54 | 1,026 |
| 2021-12-28 | $116.56 | $116.56 | $116.56 | $116.56 | $111.25 | 26 |
| 2021-12-27 | $116.56 | $116.56 | $116.56 | $116.56 | $111.25 | 478 |
| 2021-12-23 | $116.56 | $116.56 | $116.56 | $116.56 | $111.25 | 364 |
| 2021-12-22 | $116.86 | $116.86 | $116.86 | $116.86 | $111.53 | 1,081 |
| 2021-12-21 | $105.05 | $105.05 | $105.05 | $105.05 | $100.26 | 364 |
| 2021-12-20 | $106.05 | $106.05 | $104.35 | $105.05 | $100.26 | 2,158 |
| 2021-12-17 | $106.49 | $108.32 | $106.49 | $108.32 | $103.38 | 33,879 |
| 2021-12-16 | $103.01 | $103.01 | $103.01 | $103.01 | $98.31 | 590 |
| 2021-12-15 | $102.99 | $103.66 | $101.67 | $103.01 | $98.31 | 12,227 |
| 2021-12-14 | $110.49 | $110.49 | $110.49 | $110.49 | $105.45 | 490 |
| 2021-12-13 | $114.64 | $114.64 | $113.40 | $113.40 | $108.23 | 945 |
| 2021-12-10 | $116.98 | $117.36 | $116.98 | $117.14 | $111.80 | 1,523 |
| 2021-12-09 | $121.10 | $121.10 | $118.71 | $118.71 | $113.30 | 1,122 |
| 2021-12-08 | $122.43 | $122.68 | $122.43 | $122.68 | $117.09 | 30,505 |
| 2021-12-07 | $121.44 | $121.44 | $118.88 | $118.88 | $113.46 | 1,187 |
| 2021-12-06 | $116.86 | $116.86 | $116.86 | $116.86 | $111.53 | 6,884 |
| 2021-12-03 | $113.04 | $113.04 | $108.87 | $108.87 | $103.91 | 12,000 |
| 2021-12-02 | $107.00 | $113.27 | $107.00 | $113.27 | $108.11 | 549,661 |
| 2021-12-01 | $105.83 | $107.20 | $104.18 | $104.18 | $99.43 | 1,510 |
| 2021-11-30 | $104.92 | $104.96 | $100.25 | $102.52 | $97.85 | 3,406 |
| 2021-11-29 | $102.86 | $103.92 | $102.86 | $103.92 | $99.18 | 27,365 |
| 2021-11-26 | $99.35 | $100.49 | $98.07 | $100.00 | $95.44 | 2,165 |
| 2021-11-24 | $106.61 | $106.61 | $106.11 | $106.11 | $101.27 | 8,171 |
| 2021-11-23 | $109.24 | $109.31 | $108.22 | $108.22 | $103.29 | 76,072 |
| 2021-11-22 | $109.15 | $109.15 | $108.98 | $109.00 | $104.03 | 778 |
| 2021-11-19 | $111.58 | $113.77 | $111.58 | $112.64 | $107.50 | 2,409 |
| 2021-11-18 | $112.30 | $113.53 | $112.26 | $113.53 | $108.35 | 65,164 |
| 2021-11-17 | $117.64 | $117.85 | $116.85 | $116.85 | $111.52 | 7,369 |
| 2021-11-16 | $118.25 | $118.37 | $118.25 | $118.37 | $112.97 | 552 |
| 2021-11-15 | $122.14 | $125.35 | $121.76 | $121.91 | $116.35 | 1,467 |
| 2021-11-12 | $126.09 | $126.09 | $122.65 | $122.93 | $117.33 | 7,810 |
| 2021-11-11 | $126.48 | $127.38 | $126.48 | $127.17 | $119.79 | 1,389 |
| 2021-11-10 | $133.20 | $133.20 | $127.82 | $127.82 | $120.40 | 1,506 |
| 2021-11-09 | $134.32 | $134.32 | $133.31 | $133.31 | $125.57 | 359 |
| 2021-11-08 | $132.19 | $135.45 | $132.14 | $135.45 | $127.59 | 1,764 |
| 2021-11-05 | $127.79 | $132.49 | $125.71 | $131.29 | $123.67 | 3,178 |
| 2021-11-04 | $123.23 | $124.66 | $123.23 | $124.66 | $117.42 | 4,329 |
| 2021-11-03 | $122.83 | $123.71 | $120.98 | $121.45 | $114.40 | 2,708 |
| 2021-11-02 | $140.44 | $140.44 | $121.39 | $121.75 | $114.68 | 112,198 |
| 2021-11-01 | $136.62 | $141.48 | $136.62 | $141.01 | $132.83 | 223,945 |
| 2021-10-29 | $137.86 | $137.86 | $135.76 | $136.41 | $128.49 | 204,444 |
| 2021-10-28 | $134.95 | $134.95 | $134.75 | $134.75 | $126.93 | 160,869 |
| 2021-10-27 | $136.69 | $137.74 | $136.69 | $136.69 | $128.76 | 1,189 |
| 2021-10-26 | $138.64 | $138.64 | $138.12 | $138.50 | $130.46 | 802 |
| 2021-10-25 | $139.64 | $142.39 | $138.56 | $139.14 | $131.06 | 31,698 |
| 2021-10-22 | $144.44 | $144.44 | $144.44 | $144.44 | $136.06 | 593 |
| 2021-10-21 | $148.79 | $148.79 | $148.79 | $148.79 | $140.15 | 207 |
| 2021-10-20 | $148.79 | $148.79 | $148.79 | $148.79 | $140.15 | 550 |
| 2021-10-19 | $150.76 | $150.76 | $150.76 | $150.76 | $142.01 | 598 |
| 2021-10-18 | $157.16 | $157.16 | $157.05 | $157.05 | $147.93 | 951 |
| 2021-10-15 | $158.27 | $159.00 | $157.72 | $157.94 | $148.77 | 12,539 |
| 2021-10-14 | $152.52 | $155.59 | $152.52 | $155.59 | $146.56 | 18,677 |
| 2021-10-13 | $151.38 | $151.38 | $148.28 | $149.62 | $140.94 | 49,111 |
| 2021-10-12 | $146.55 | $149.73 | $146.51 | $149.73 | $141.04 | 223,388 |
| 2021-10-11 | $145.10 | $145.10 | $145.10 | $145.10 | $136.68 | 790 |
| 2021-10-08 | $146.93 | $148.52 | $145.42 | $145.42 | $136.98 | 2,391 |
| 2021-10-07 | $149.79 | $149.79 | $149.79 | $149.79 | $141.10 | 615 |
| 2021-10-06 | $148.83 | $150.53 | $148.57 | $150.53 | $141.79 | 2,765 |
| 2021-10-05 | $157.69 | $157.69 | $153.67 | $153.67 | $144.75 | 1,633 |
| 2021-10-04 | $159.05 | $159.05 | $156.53 | $156.53 | $147.44 | 1,039 |
| 2021-10-01 | $157.52 | $160.84 | $157.35 | $160.79 | $151.46 | 10,897 |
| 2021-09-30 | $151.46 | $152.67 | $151.46 | $152.67 | $143.81 | 5,207 |
| 2021-09-29 | $154.24 | $154.24 | $154.24 | $154.24 | $145.29 | 39,242 |
| 2021-09-28 | $156.12 | $156.12 | $154.24 | $154.24 | $145.29 | 1,445 |
| 2021-09-27 | $158.43 | $158.66 | $156.34 | $156.48 | $147.40 | 1,699 |
| 2021-09-24 | $149.33 | $149.33 | $149.33 | $149.33 | $140.66 | 312 |
| 2021-09-23 | $149.32 | $149.33 | $149.32 | $149.33 | $140.66 | 436 |
| 2021-09-22 | $147.93 | $148.35 | $147.40 | $147.40 | $138.84 | 3,944 |
| 2021-09-21 | $147.02 | $147.02 | $145.58 | $145.59 | $137.14 | 3,523 |
| 2021-09-20 | $144.58 | $144.58 | $142.86 | $142.86 | $134.57 | 888 |
| 2021-09-17 | $145.38 | $145.47 | $145.28 | $145.47 | $137.03 | 1,483 |
| 2021-09-16 | $145.31 | $145.91 | $145.14 | $145.14 | $136.72 | 1,685 |
| 2021-09-15 | $144.16 | $145.40 | $143.72 | $145.05 | $136.63 | 27,822 |
| 2021-09-14 | $146.27 | $146.49 | $144.50 | $144.85 | $136.44 | 1,519 |
| 2021-09-13 | $144.61 | $146.49 | $144.61 | $145.42 | $136.98 | 1,532 |
| 2021-09-10 | $141.62 | $141.73 | $138.93 | $138.96 | $130.89 | 2,308 |
| 2021-09-09 | $139.88 | $143.64 | $139.88 | $143.50 | $135.17 | 1,209 |
| 2021-09-08 | $141.10 | $141.83 | $141.10 | $141.83 | $133.60 | 813 |
| 2021-09-07 | $143.42 | $143.42 | $143.42 | $143.42 | $135.10 | 25,307 |
| 2021-09-03 | $139.44 | $139.44 | $139.44 | $139.44 | $131.35 | 659 |
| 2021-09-02 | $144.49 | $144.61 | $144.49 | $144.61 | $136.22 | 1,237 |
| 2021-09-01 | $145.34 | $147.11 | $145.30 | $145.79 | $137.33 | 2,700 |
| 2021-08-31 | $139.99 | $144.87 | $139.99 | $144.87 | $136.46 | 6,510 |
| 2021-08-30 | $145.64 | $145.64 | $139.81 | $140.21 | $132.07 | 2,111 |
| 2021-08-27 | $143.70 | $145.67 | $143.70 | $145.35 | $136.91 | 2,545 |
| 2021-08-26 | $141.03 | $143.76 | $141.03 | $141.67 | $133.45 | 76,779 |
| 2021-08-25 | $141.94 | $143.27 | $141.94 | $142.05 | $133.81 | 2,976 |
| 2021-08-24 | $136.65 | $141.05 | $136.65 | $140.37 | $132.22 | 7,030 |
| 2021-08-23 | $133.45 | $133.73 | $130.93 | $133.73 | $125.97 | 3,526 |
| 2021-08-20 | $131.57 | $131.57 | $119.36 | $125.01 | $117.75 | 150,256 |
| 2021-08-19 | $135.18 | $135.18 | $130.59 | $131.20 | $123.59 | 2,177 |
| 2021-08-18 | $137.63 | $138.38 | $136.81 | $136.81 | $128.87 | 1,430 |
| 2021-08-17 | $136.11 | $136.11 | $135.84 | $135.84 | $127.96 | 1,015 |
| 2021-08-16 | $138.73 | $138.73 | $137.65 | $137.65 | $129.66 | 1,063 |
| 2021-08-13 | $145.31 | $145.31 | $145.31 | $145.31 | $136.88 | 1,050 |
| 2021-08-12 | $145.31 | $145.31 | $145.31 | $145.31 | $136.88 | 1,144 |
| 2021-08-11 | $144.97 | $146.24 | $144.97 | $145.31 | $135.36 | 2,744 |
| 2021-08-10 | $144.64 | $146.36 | $144.41 | $145.55 | $135.59 | 2,645 |
| 2021-08-09 | $145.24 | $145.24 | $145.24 | $145.24 | $135.30 | 687 |
| 2021-08-06 | $149.70 | $149.70 | $149.43 | $149.43 | $139.20 | 1,434 |
| 2021-08-05 | $144.77 | $150.33 | $144.77 | $150.33 | $140.04 | 2,141 |
| 2021-08-04 | $143.76 | $143.76 | $143.76 | $143.76 | $133.92 | 813 |
| 2021-08-03 | $152.04 | $152.04 | $140.45 | $143.28 | $133.47 | 2,195 |
| 2021-08-02 | $155.00 | $155.00 | $147.31 | $147.31 | $137.23 | 27,378 |
| 2021-07-30 | $153.94 | $153.94 | $151.52 | $152.56 | $142.12 | 41,711 |
| 2021-07-29 | $152.33 | $152.33 | $152.33 | $152.33 | $141.90 | 214 |
| 2021-07-28 | $152.33 | $152.33 | $152.33 | $152.33 | $141.90 | 147 |
| 2021-07-27 | $150.34 | $152.33 | $150.34 | $152.33 | $141.90 | 671 |
| 2021-07-26 | $152.50 | $152.50 | $152.50 | $152.50 | $142.06 | 978 |
| 2021-07-23 | $149.05 | $149.70 | $149.05 | $149.14 | $138.93 | 1,097 |
| 2021-07-22 | $143.69 | $143.69 | $143.69 | $143.69 | $133.85 | 89 |
| 2021-07-21 | $143.69 | $143.69 | $143.69 | $143.69 | $133.85 | 412 |
| 2021-07-20 | $143.69 | $143.69 | $143.69 | $143.69 | $133.85 | 481 |
| 2021-07-19 | $139.91 | $141.63 | $136.35 | $141.63 | $131.93 | 4,954 |
| 2021-07-16 | $144.28 | $144.28 | $144.28 | $144.28 | $134.40 | 205,790 |
| 2021-07-15 | $148.00 | $148.00 | $148.00 | $148.00 | $137.87 | 3,321 |
| 2021-07-14 | $149.13 | $150.15 | $149.13 | $150.15 | $139.87 | 20,821 |
| 2021-07-13 | $153.10 | $153.67 | $150.86 | $151.05 | $140.71 | 4,524 |
| 2021-07-12 | $148.65 | $148.65 | $148.65 | $148.65 | $138.48 | 50,383 |
| 2021-07-09 | $148.65 | $148.65 | $148.65 | $148.65 | $138.48 | 139 |
| 2021-07-08 | $150.83 | $152.20 | $148.65 | $148.65 | $138.48 | 131,509 |
| 2021-07-07 | $157.45 | $157.45 | $156.78 | $156.78 | $146.05 | 762 |
| 2021-07-06 | $158.58 | $158.58 | $155.99 | $155.99 | $145.31 | 1,762 |
| 2021-07-02 | $162.75 | $162.75 | $162.75 | $162.75 | $151.61 | 354 |
| 2021-07-01 | $163.65 | $163.65 | $162.75 | $162.75 | $151.61 | 63,976 |
| 2021-06-30 | $159.26 | $161.19 | $158.40 | $161.19 | $150.16 | 27,681 |
| 2021-06-29 | $155.10 | $155.10 | $155.10 | $155.10 | $144.48 | 647 |
| 2021-06-28 | $163.65 | $163.65 | $155.00 | $158.07 | $147.25 | 1,896 |
| 2021-06-25 | $168.26 | $168.26 | $167.29 | $167.29 | $155.84 | 417 |
| 2021-06-24 | $177.02 | $177.02 | $155.53 | $155.53 | $144.88 | 880 |
| 2021-06-23 | $180.24 | $180.24 | $180.24 | $180.24 | $167.90 | 871 |
| 2021-06-22 | $177.93 | $177.93 | $177.93 | $177.93 | $165.75 | 497 |
| 2021-06-21 | $176.91 | $176.91 | $176.91 | $176.91 | $164.80 | 495 |
| 2021-06-18 | $172.61 | $173.86 | $172.61 | $173.86 | $161.96 | 100,883 |
| 2021-06-17 | $175.26 | $179.45 | $175.26 | $179.45 | $167.17 | 583 |
| 2021-06-16 | $176.06 | $176.06 | $176.06 | $176.06 | $164.01 | 1,153 |
| 2021-06-15 | $176.19 | $176.19 | $176.19 | $176.19 | $164.13 | 330 |
| 2021-06-14 | $176.51 | $176.51 | $176.19 | $176.19 | $164.13 | 1,006 |
| 2021-06-11 | $178.22 | $178.22 | $178.22 | $178.22 | $166.02 | 221 |
| 2021-06-10 | $178.22 | $178.22 | $178.22 | $178.22 | $166.02 | 134 |
| 2021-06-09 | $178.09 | $178.22 | $178.09 | $178.22 | $166.02 | 902 |
| 2021-06-08 | $177.00 | $177.00 | $177.00 | $177.00 | $164.88 | 827 |
| 2021-06-07 | $179.67 | $179.67 | $178.37 | $178.37 | $166.16 | 1,163 |
| 2021-06-04 | $176.67 | $176.67 | $173.51 | $173.51 | $161.63 | 501 |
| 2021-06-03 | $182.90 | $182.90 | $180.30 | $180.45 | $168.10 | 2,819 |
| 2021-06-02 | $187.99 | $189.77 | $186.15 | $186.75 | $173.97 | 259,961 |
| 2021-06-01 | $180.52 | $184.28 | $179.28 | $181.68 | $169.24 | 3,477 |
| 2021-05-28 | $174.96 | $175.38 | $174.73 | $175.26 | $163.26 | 6,141 |
| 2021-05-27 | $172.14 | $174.83 | $172.14 | $174.83 | $162.86 | 16,659 |
| 2021-05-26 | $170.78 | $170.78 | $167.62 | $170.19 | $158.54 | 3,258 |
| 2021-05-25 | $173.50 | $173.50 | $172.83 | $172.83 | $161.00 | 1,157 |
| 2021-05-24 | $169.32 | $169.32 | $169.32 | $169.32 | $157.73 | 475 |
| 2021-05-21 | $164.88 | $164.88 | $164.44 | $164.44 | $153.18 | 547 |
| 2021-05-20 | $164.15 | $164.15 | $164.15 | $164.15 | $152.91 | 150,250 |
| 2021-05-19 | $162.99 | $164.15 | $162.99 | $164.15 | $152.91 | 78,513 |
| 2021-05-18 | $171.60 | $171.60 | $171.60 | $171.60 | $159.85 | 455 |
| 2021-05-17 | $166.70 | $166.70 | $166.70 | $166.70 | $155.29 | 1,014 |
| 2021-05-14 | $162.54 | $168.29 | $162.54 | $168.29 | $156.77 | 9,137 |
| 2021-05-13 | $160.08 | $163.24 | $159.07 | $159.74 | $148.80 | 2,209 |
| 2021-05-12 | $165.15 | $165.15 | $159.86 | $160.02 | $147.56 | 3,342 |
| 2021-05-11 | $159.04 | $168.51 | $159.04 | $167.18 | $154.17 | 4,197 |
| 2021-05-10 | $165.17 | $165.20 | $164.63 | $165.00 | $152.16 | 2,755 |
| 2021-05-07 | $164.17 | $166.42 | $164.17 | $166.42 | $153.47 | 2,222 |
| 2021-05-06 | $159.60 | $160.98 | $156.47 | $157.54 | $145.28 | 174,034 |
| 2021-05-05 | $169.23 | $169.23 | $160.59 | $160.59 | $148.09 | 211,558 |
| 2021-05-04 | $178.10 | $178.29 | $163.01 | $166.98 | $153.98 | 29,238 |
| 2021-05-03 | $192.06 | $192.11 | $190.71 | $190.71 | $175.87 | 1,724 |
| 2021-04-30 | $190.08 | $190.08 | $188.90 | $189.35 | $174.61 | 12,802 |
| 2021-04-29 | $196.15 | $196.15 | $189.38 | $191.54 | $176.63 | 1,665 |
| 2021-04-28 | $194.87 | $194.87 | $194.42 | $194.42 | $179.29 | 140,753 |
| 2021-04-27 | $195.77 | $196.01 | $192.70 | $194.38 | $179.25 | 171,394 |
| 2021-04-26 | $200.34 | $200.34 | $196.48 | $196.54 | $181.24 | 2,693 |
| 2021-04-23 | $193.43 | $195.82 | $193.12 | $195.82 | $180.58 | 1,646 |
| 2021-04-22 | $199.40 | $199.40 | $199.40 | $199.40 | $183.88 | 823 |
| 2021-04-21 | $180.81 | $189.29 | $180.81 | $189.07 | $174.35 | 81,872 |
| 2021-04-20 | $181.49 | $181.49 | $177.57 | $177.57 | $163.75 | 759 |
| 2021-04-19 | $189.73 | $193.96 | $189.45 | $193.96 | $178.86 | 283,408 |
| 2021-04-16 | $188.40 | $190.23 | $188.37 | $188.75 | $174.06 | 27,465 |
| 2021-04-15 | $191.15 | $191.15 | $191.15 | $191.15 | $176.27 | 20,791 |
| 2021-04-14 | $191.15 | $191.15 | $191.15 | $191.15 | $176.27 | 749 |
| 2021-04-13 | $187.20 | $191.15 | $187.20 | $191.15 | $176.27 | 48,122 |
| 2021-04-12 | $186.50 | $186.50 | $186.50 | $186.50 | $171.98 | 41,129 |
| 2021-04-09 | $194.53 | $194.53 | $194.53 | $194.53 | $179.39 | 518 |
| 2021-04-08 | $192.40 | $198.23 | $192.40 | $196.89 | $181.56 | 51,530 |
| 2021-04-07 | $193.73 | $193.73 | $193.73 | $193.73 | $178.65 | 1,160 |
| 2021-04-06 | $193.96 | $197.86 | $192.93 | $196.89 | $181.56 | 27,317 |
| 2021-04-05 | $198.38 | $198.48 | $194.61 | $195.84 | $180.59 | 1,787 |
| 2021-04-01 | $191.86 | $208.14 | $191.86 | $208.14 | $191.94 | 2,498 |
| 2021-03-31 | $188.64 | $188.64 | $187.71 | $187.71 | $173.10 | 1,676 |
| 2021-03-30 | $184.69 | $190.17 | $183.46 | $190.06 | $175.27 | 3,278 |
| 2021-03-29 | $188.61 | $188.61 | $182.28 | $183.97 | $169.65 | 27,136 |
| 2021-03-26 | $187.90 | $190.95 | $187.04 | $189.67 | $174.91 | 2,309 |
| 2021-03-25 | $176.90 | $181.45 | $174.91 | $181.45 | $167.33 | 2,511 |
| 2021-03-24 | $189.93 | $190.85 | $184.21 | $184.21 | $169.87 | 4,018 |
| 2021-03-23 | $185.11 | $185.77 | $181.31 | $181.53 | $167.40 | 17,109 |
| 2021-03-22 | $193.07 | $193.07 | $187.12 | $187.20 | $172.63 | 9,460 |
| 2021-03-19 | $198.94 | $201.83 | $197.07 | $198.03 | $182.62 | 103,956 |
| 2021-03-18 | $207.44 | $210.51 | $201.06 | $201.56 | $185.87 | 7,927 |
| 2021-03-17 | $201.30 | $211.10 | $201.30 | $211.10 | $194.67 | 5,729 |
| 2021-03-16 | $206.50 | $207.23 | $200.73 | $201.42 | $185.74 | 22,218 |
| 2021-03-15 | $206.55 | $208.66 | $204.54 | $207.83 | $191.65 | 54,096 |
| 2021-03-12 | $199.98 | $205.05 | $199.97 | $204.69 | $188.76 | 26,404 |
| 2021-03-11 | $200.27 | $204.59 | $199.85 | $204.59 | $188.66 | 254,858 |
| 2021-03-10 | $208.93 | $208.98 | $192.89 | $194.75 | $179.59 | 34,219 |
| 2021-03-09 | $199.52 | $205.53 | $199.43 | $201.96 | $186.24 | 59,536 |
| 2021-03-08 | $193.48 | $202.16 | $193.48 | $200.97 | $185.33 | 18,340 |
| 2021-03-05 | $197.18 | $197.57 | $181.01 | $187.38 | $172.79 | 107,044 |
| 2021-03-04 | $193.18 | $196.42 | $185.95 | $192.76 | $177.76 | 61,433 |
| 2021-03-03 | $185.40 | $192.01 | $185.40 | $191.93 | $176.99 | 17,738 |
| 2021-03-02 | $183.39 | $183.39 | $183.39 | $183.39 | $169.12 | 25,343 |
| 2021-03-01 | $190.77 | $192.06 | $183.39 | $183.39 | $169.12 | 81,546 |
| 2021-02-26 | $179.68 | $186.06 | $174.54 | $184.99 | $170.59 | 62,454 |
| 2021-02-25 | $181.34 | $183.56 | $176.42 | $176.55 | $162.81 | 8,987 |
| 2021-02-24 | $186.00 | $194.89 | $186.00 | $192.44 | $177.46 | 17,697 |
| 2021-02-23 | $175.02 | $187.68 | $175.00 | $187.68 | $173.07 | 4,582 |
| 2021-02-22 | $182.88 | $187.10 | $182.88 | $187.10 | $172.54 | 66,536 |
| 2021-02-19 | $175.16 | $185.63 | $172.89 | $185.63 | $171.18 | 16,952 |
| 2021-02-18 | $154.86 | $164.49 | $154.86 | $162.99 | $150.30 | 5,415 |
| 2021-02-17 | $148.47 | $155.18 | $147.38 | $155.18 | $143.10 | 2,841 |
| 2021-02-16 | $151.91 | $152.79 | $147.27 | $148.99 | $137.39 | 29,496 |
| 2021-02-12 | $153.28 | $154.48 | $153.28 | $153.74 | $141.77 | 2,924 |
| 2021-02-11 | $155.76 | $156.11 | $154.14 | $155.21 | $143.13 | 2,596 |
| 2021-02-10 | $161.69 | $161.69 | $159.77 | $160.11 | $146.12 | 1,773 |
| 2021-02-09 | $160.35 | $160.35 | $160.35 | $160.35 | $146.34 | 598 |
| 2021-02-08 | $163.00 | $163.00 | $163.00 | $163.00 | $148.75 | 17,189 |
| 2021-02-05 | $167.15 | $167.15 | $162.01 | $163.00 | $148.75 | 3,486 |
| 2021-02-04 | $162.97 | $165.66 | $162.97 | $164.97 | $150.55 | 2,649 |
| 2021-02-03 | $161.08 | $161.65 | $158.85 | $159.98 | $146.00 | 4,892 |
| 2021-02-02 | $151.23 | $154.15 | $151.19 | $153.86 | $140.41 | 3,442 |
| 2021-02-01 | $145.25 | $146.98 | $144.12 | $146.98 | $134.13 | 2,757 |
| 2021-01-29 | $146.77 | $147.57 | $140.20 | $143.79 | $131.22 | 10,226 |
| 2021-01-28 | $150.91 | $151.52 | $148.57 | $148.57 | $135.59 | 1,436 |
| 2021-01-27 | $144.86 | $148.39 | $141.07 | $144.58 | $131.94 | 7,124 |
| 2021-01-26 | $152.79 | $152.86 | $148.66 | $148.66 | $135.67 | 37,750 |
| 2021-01-25 | $154.41 | $154.41 | $147.70 | $153.85 | $140.40 | 4,960 |
| 2021-01-22 | $155.08 | $156.75 | $155.08 | $156.75 | $143.05 | 1,403 |
| 2021-01-21 | $159.47 | $160.48 | $158.79 | $158.79 | $144.91 | 2,209 |
| 2021-01-20 | $161.33 | $161.88 | $161.33 | $161.88 | $147.73 | 1,083 |
| 2021-01-19 | $154.88 | $160.16 | $154.60 | $159.17 | $145.26 | 2,773 |
| 2021-01-15 | $157.54 | $157.54 | $153.78 | $153.93 | $140.48 | 2,095 |
| 2021-01-14 | $162.02 | $162.85 | $162.02 | $162.85 | $148.62 | 1,134 |
| 2021-01-13 | $158.14 | $158.14 | $157.96 | $157.96 | $144.16 | 11,119 |
| 2021-01-12 | $162.67 | $162.74 | $159.42 | $162.74 | $148.52 | 2,767 |
| 2021-01-11 | $168.64 | $168.64 | $164.22 | $164.74 | $150.34 | 6,058 |
| 2021-01-08 | $162.05 | $162.75 | $162.00 | $162.75 | $148.53 | 1,541 |
| 2021-01-07 | $161.01 | $161.01 | $157.68 | $157.68 | $143.90 | 1,319 |
| 2021-01-06 | $156.22 | $157.94 | $154.11 | $154.11 | $140.64 | 1,291 |
| 2021-01-05 | $149.95 | $156.93 | $149.35 | $156.88 | $143.17 | 13,179 |
| 2021-01-04 | $156.01 | $156.01 | $146.06 | $147.20 | $134.34 | 8,070 |
| 2020-12-31 | $157.01 | $157.73 | $155.90 | $157.18 | $143.44 | 16,662 |
| 2020-12-30 | $157.75 | $159.50 | $156.96 | $157.69 | $143.91 | 8,382 |
| 2020-12-29 | $153.22 | $153.81 | $152.30 | $153.45 | $140.04 | 4,779 |
| 2020-12-28 | $152.94 | $156.36 | $152.94 | $155.58 | $141.98 | 835 |
| 2020-12-24 | $149.69 | $149.69 | $148.11 | $149.50 | $136.43 | 2,846 |
| 2020-12-23 | $147.70 | $151.01 | $147.70 | $149.68 | $136.60 | 1,228 |
| 2020-12-22 | $151.00 | $151.00 | $145.64 | $149.03 | $136.01 | 2,652 |
| 2020-12-21 | $145.90 | $145.90 | $143.11 | $143.11 | $130.60 | 1,613 |
| 2020-12-18 | $151.33 | $151.33 | $148.42 | $148.42 | $135.45 | 1,933 |
| 2020-12-17 | $152.55 | $156.15 | $151.94 | $151.94 | $138.66 | 2,295 |
| 2020-12-16 | $146.53 | $148.55 | $146.53 | $148.30 | $135.34 | 1,100 |
| 2020-12-15 | $140.28 | $143.47 | $139.84 | $143.04 | $130.54 | 1,889 |
| 2020-12-14 | $146.50 | $147.53 | $140.69 | $140.78 | $128.48 | 2,637 |
| 2020-12-11 | $152.77 | $152.77 | $144.47 | $144.49 | $131.86 | 2,493 |
| 2020-12-10 | $154.36 | $157.00 | $153.37 | $156.81 | $143.11 | 52,895 |
| 2020-12-09 | $159.00 | $161.00 | $157.36 | $157.36 | $143.61 | 1,943 |
| 2020-12-08 | $159.67 | $160.99 | $157.15 | $157.37 | $143.62 | 2,766 |
| 2020-12-07 | $160.47 | $163.50 | $157.55 | $159.88 | $145.91 | 4,166 |
| 2020-12-04 | $158.35 | $161.36 | $156.14 | $160.57 | $146.54 | 139,688 |
| 2020-12-03 | $151.96 | $159.00 | $150.00 | $158.63 | $144.77 | 25,694 |
| 2020-12-02 | $144.30 | $150.04 | $141.35 | $150.04 | $136.93 | 15,554 |
| 2020-12-01 | $150.92 | $151.15 | $146.34 | $146.34 | $133.55 | 16,495 |
| 2020-11-30 | $155.64 | $155.64 | $146.57 | $146.57 | $133.76 | 10,249 |
| 2020-11-27 | $151.28 | $155.88 | $150.92 | $152.26 | $138.95 | 4,441 |
| 2020-11-25 | $144.14 | $152.32 | $144.14 | $150.23 | $137.11 | 127,131 |
| 2020-11-24 | $145.86 | $148.75 | $141.70 | $148.00 | $135.07 | 6,798 |
| 2020-11-23 | $131.00 | $138.98 | $130.95 | $138.98 | $126.84 | 28,445 |
| 2020-11-20 | $134.25 | $135.33 | $131.70 | $131.70 | $120.19 | 16,643 |
| 2020-11-19 | $130.22 | $134.71 | $130.22 | $134.58 | $122.81 | 47,013 |
| 2020-11-18 | $132.18 | $136.07 | $130.00 | $130.00 | $118.64 | 123,728 |
| 2020-11-17 | $128.72 | $132.37 | $127.34 | $131.49 | $120.00 | 59,615 |
| 2020-11-16 | $131.67 | $138.46 | $127.85 | $131.27 | $119.79 | 44,353 |
| 2020-11-13 | $120.02 | $126.05 | $120.02 | $125.92 | $114.92 | 49,132 |
| 2020-11-12 | $120.57 | $120.57 | $116.92 | $116.92 | $106.70 | 23,985 |
| 2020-11-11 | $122.00 | $126.56 | $122.00 | $123.16 | $110.74 | 23,164 |
| 2020-11-10 | $131.78 | $131.78 | $121.01 | $121.89 | $109.60 | 229,775 |
| 2020-11-09 | $109.05 | $134.96 | $109.05 | $132.78 | $119.39 | 408,598 |
| 2020-11-06 | $103.73 | $106.57 | $99.37 | $100.08 | $89.99 | 11,757 |
| 2020-11-05 | $102.00 | $106.07 | $102.00 | $104.46 | $93.92 | 8,890 |
| 2020-11-04 | $98.67 | $100.37 | $98.66 | $100.16 | $90.06 | 5,602 |
| 2020-11-03 | $97.64 | $100.29 | $97.64 | $99.85 | $89.78 | 206,386 |
| 2020-11-02 | $93.48 | $95.51 | $93.32 | $94.67 | $85.12 | 3,478 |
| 2020-10-30 | $93.69 | $95.28 | $91.63 | $95.28 | $85.67 | 108,015 |
| 2020-10-29 | $92.36 | $93.49 | $90.95 | $93.49 | $84.06 | 3,257 |
| 2020-10-28 | $90.00 | $90.77 | $88.68 | $90.27 | $81.17 | 6,258 |
| 2020-10-27 | $95.09 | $95.13 | $92.87 | $93.00 | $83.62 | 3,867 |
| 2020-10-26 | $100.03 | $100.03 | $96.06 | $96.06 | $86.37 | 103,188 |
| 2020-10-23 | $106.60 | $106.60 | $101.51 | $102.74 | $92.38 | 3,163 |
| 2020-10-22 | $95.65 | $107.40 | $95.65 | $107.40 | $96.57 | 141,223 |
| 2020-10-21 | $97.09 | $97.09 | $93.37 | $94.86 | $85.29 | 2,770 |
| 2020-10-20 | $95.36 | $97.21 | $95.36 | $97.01 | $87.23 | 1,991 |
| 2020-10-19 | $93.71 | $94.55 | $92.81 | $93.10 | $83.71 | 19,877 |
| 2020-10-16 | $93.39 | $94.79 | $91.88 | $94.07 | $84.58 | 31,052 |
| 2020-10-15 | $93.01 | $93.10 | $91.03 | $93.10 | $83.71 | 3,677 |
| 2020-10-14 | $94.30 | $95.57 | $94.30 | $94.35 | $84.83 | 2,471 |
| 2020-10-13 | $95.81 | $97.16 | $93.91 | $94.00 | $84.52 | 8,044 |
| 2020-10-12 | $93.75 | $97.58 | $93.75 | $97.58 | $87.74 | 42,606 |
| 2020-10-09 | $99.42 | $99.47 | $98.20 | $98.20 | $88.30 | 261,030 |
| 2020-10-08 | $99.12 | $101.00 | $98.53 | $99.14 | $89.14 | 29,162 |
| 2020-10-07 | $97.28 | $99.88 | $95.42 | $97.93 | $88.05 | 4,488 |
| 2020-10-06 | $97.50 | $99.26 | $94.96 | $95.48 | $85.85 | 7,820 |
| 2020-10-05 | $98.56 | $98.56 | $96.50 | $96.64 | $86.89 | 6,634 |
| 2020-10-02 | $94.54 | $97.43 | $94.54 | $97.43 | $87.60 | 23,569 |
| 2020-10-01 | $94.00 | $97.35 | $93.45 | $97.35 | $87.53 | 6,979 |
| 2020-09-30 | $95.98 | $96.72 | $92.98 | $92.98 | $83.60 | 311,630 |
| 2020-09-29 | $94.55 | $94.55 | $92.16 | $93.83 | $84.37 | 201,106 |
| 2020-09-28 | $91.20 | $96.74 | $90.74 | $95.97 | $86.29 | 19,021 |
| 2020-09-25 | $85.85 | $88.60 | $85.69 | $88.43 | $79.51 | 8,344 |
| 2020-09-24 | $84.10 | $86.20 | $82.96 | $84.37 | $75.86 | 79,973 |
| 2020-09-23 | $89.50 | $89.50 | $86.81 | $86.81 | $78.05 | 37,463 |
| 2020-09-22 | $91.39 | $94.00 | $87.15 | $88.73 | $79.78 | 108,826 |
| 2020-09-21 | $96.01 | $96.92 | $90.80 | $91.35 | $82.14 | 25,864 |
| 2020-09-18 | $98.34 | $99.50 | $96.22 | $98.34 | $88.42 | 46,592 |
| 2020-09-17 | $96.92 | $98.03 | $96.71 | $97.31 | $87.50 | 144,091 |
| 2020-09-16 | $95.81 | $100.50 | $95.81 | $99.14 | $89.14 | 1,530 |
| 2020-09-15 | $94.00 | $97.00 | $94.00 | $97.00 | $87.22 | 660 |
| 2020-09-14 | $98.50 | $98.50 | $97.08 | $97.08 | $87.29 | 710 |
| 2020-09-11 | $100.60 | $100.65 | $97.71 | $97.71 | $87.85 | 1,005 |
| 2020-09-10 | $107.26 | $107.80 | $100.29 | $100.29 | $90.17 | 41,115 |
| 2020-09-09 | $104.72 | $104.89 | $104.17 | $104.72 | $94.16 | 101,525 |
| 2020-09-08 | $105.05 | $106.81 | $105.05 | $106.04 | $95.34 | 5,501 |
| 2020-09-04 | $105.15 | $105.59 | $102.40 | $105.12 | $94.52 | 43,010 |
| 2020-09-03 | $104.00 | $106.55 | $102.83 | $102.87 | $92.49 | 49,044 |
| 2020-09-02 | $98.30 | $101.72 | $98.30 | $101.72 | $91.46 | 11,625 |
| 2020-09-01 | $98.00 | $98.00 | $94.78 | $95.00 | $85.42 | 16,491 |
| 2020-08-31 | $101.66 | $101.70 | $98.60 | $98.60 | $88.65 | 7,666 |
| 2020-08-28 | $100.35 | $102.99 | $100.00 | $102.99 | $92.60 | 125,660 |
| 2020-08-27 | $100.39 | $102.42 | $99.50 | $99.50 | $89.46 | 153,392 |
| 2020-08-26 | $99.75 | $99.75 | $98.95 | $99.50 | $89.46 | 26,630 |
| 2020-08-25 | $100.00 | $101.00 | $97.60 | $100.45 | $90.32 | 282,000 |
| 2020-08-24 | $97.82 | $100.98 | $97.82 | $99.02 | $89.03 | 196,675 |
| 2020-08-21 | $97.75 | $99.00 | $90.82 | $96.72 | $86.97 | 354,766 |
| 2020-08-20 | $100.00 | $103.75 | $97.00 | $97.50 | $87.67 | 884,559 |
Sabre Corp (SABRP) News Headlines
Recent Sabre Corp (SABRP) News
Similar Companies to Sabre Corp (SABRP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |