SiTime Corp (SITM) Exchange: NASDAQ
Data as of April 25, 2024
$83.07 ($6.85) 8.99%
SiTime Corp - Daily Information
Click for more stock information on SiTime Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $75.83 |
| Previous Close | $83.07 |
| High | $83.23 |
| Low | $75.74 |
| Adjusted Open | $75.83 |
| Previous Adjusted Close | $83.07 |
| Adjusted High | $83.23 |
| Adjusted Low | $75.74 |
About SiTime Corp (SITM)
SiTime Corp
Invest in SiTime Corp (SITM)
Historical Stock Data for SiTime Corp (SITM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $75.83 | $83.23 | $75.74 | $83.07 | $83.07 | 346,214 |
| 2024-04-24 | $75.14 | $77.11 | $74.74 | $76.22 | $76.22 | 141,562 |
| 2024-04-23 | $73.70 | $76.12 | $73.70 | $74.56 | $74.56 | 165,349 |
| 2024-04-22 | $74.48 | $75.59 | $72.39 | $73.71 | $73.71 | 126,797 |
| 2024-04-19 | $73.82 | $74.39 | $72.77 | $73.44 | $73.44 | 211,425 |
| 2024-04-18 | $76.69 | $76.87 | $73.88 | $74.47 | $74.47 | 185,360 |
| 2024-04-17 | $79.00 | $79.65 | $76.94 | $77.13 | $77.13 | 124,122 |
| 2024-04-16 | $77.69 | $79.19 | $76.69 | $78.68 | $78.68 | 141,936 |
| 2024-04-15 | $82.07 | $82.95 | $77.58 | $78.51 | $78.51 | 217,508 |
| 2024-04-12 | $86.07 | $86.07 | $81.22 | $81.63 | $81.63 | 200,331 |
| 2024-04-11 | $82.46 | $88.13 | $81.05 | $87.84 | $87.84 | 252,973 |
| 2024-04-10 | $83.66 | $83.80 | $80.10 | $82.10 | $82.10 | 448,983 |
| 2024-04-09 | $85.64 | $87.11 | $84.89 | $86.02 | $86.02 | 280,444 |
| 2024-04-08 | $83.96 | $85.36 | $83.16 | $84.77 | $84.77 | 192,475 |
| 2024-04-05 | $86.74 | $87.83 | $83.36 | $83.52 | $83.52 | 249,232 |
| 2024-04-04 | $90.27 | $91.69 | $87.09 | $87.25 | $87.25 | 283,472 |
| 2024-04-03 | $89.00 | $89.94 | $87.80 | $88.80 | $88.80 | 218,446 |
| 2024-04-02 | $93.54 | $94.50 | $90.00 | $90.19 | $90.19 | 203,034 |
| 2024-04-01 | $92.73 | $96.00 | $92.46 | $94.94 | $94.94 | 130,466 |
| 2024-03-28 | $91.37 | $95.44 | $91.37 | $93.23 | $93.23 | 134,671 |
| 2024-03-27 | $90.46 | $91.87 | $89.01 | $91.09 | $91.09 | 109,653 |
| 2024-03-26 | $94.06 | $94.06 | $89.50 | $89.81 | $89.81 | 128,290 |
| 2024-03-25 | $92.03 | $94.60 | $91.63 | $93.21 | $93.21 | 137,419 |
| 2024-03-22 | $95.67 | $96.59 | $93.53 | $93.80 | $93.80 | 165,450 |
| 2024-03-21 | $90.43 | $96.25 | $89.94 | $95.78 | $95.78 | 348,553 |
| 2024-03-20 | $85.60 | $89.05 | $84.83 | $88.30 | $88.30 | 133,605 |
| 2024-03-19 | $84.31 | $87.07 | $83.83 | $85.55 | $85.55 | 134,268 |
| 2024-03-18 | $85.39 | $86.86 | $83.70 | $85.12 | $85.12 | 173,204 |
| 2024-03-15 | $86.00 | $87.38 | $84.05 | $84.13 | $84.13 | 358,267 |
| 2024-03-14 | $90.14 | $91.09 | $86.35 | $87.18 | $87.18 | 191,337 |
| 2024-03-13 | $92.65 | $94.06 | $90.32 | $90.73 | $90.73 | 190,346 |
| 2024-03-12 | $94.85 | $94.85 | $91.67 | $93.86 | $93.86 | 159,189 |
| 2024-03-11 | $94.96 | $96.57 | $93.76 | $94.43 | $94.43 | 175,158 |
| 2024-03-08 | $96.71 | $98.38 | $95.91 | $96.42 | $96.42 | 154,829 |
| 2024-03-07 | $94.18 | $96.40 | $93.70 | $96.24 | $96.24 | 204,467 |
| 2024-03-06 | $93.53 | $96.05 | $92.07 | $92.91 | $92.91 | 183,038 |
| 2024-03-05 | $93.50 | $93.64 | $89.69 | $91.19 | $91.19 | 202,654 |
| 2024-03-04 | $94.57 | $97.11 | $93.20 | $94.64 | $94.64 | 314,365 |
| 2024-03-01 | $93.97 | $95.12 | $91.80 | $94.00 | $94.00 | 293,486 |
| 2024-02-29 | $95.09 | $95.68 | $91.79 | $92.50 | $92.50 | 334,155 |
| 2024-02-28 | $92.02 | $94.50 | $90.99 | $93.15 | $93.15 | 152,999 |
| 2024-02-27 | $95.96 | $96.79 | $93.25 | $93.40 | $93.40 | 220,809 |
| 2024-02-26 | $97.79 | $98.81 | $95.85 | $95.96 | $95.96 | 114,665 |
| 2024-02-23 | $98.42 | $98.59 | $95.75 | $97.00 | $97.00 | 162,670 |
| 2024-02-22 | $104.81 | $105.99 | $97.57 | $98.40 | $98.40 | 321,933 |
| 2024-02-21 | $102.83 | $103.47 | $99.08 | $100.43 | $100.43 | 291,999 |
| 2024-02-20 | $102.22 | $105.60 | $101.92 | $104.94 | $104.94 | 356,481 |
| 2024-02-16 | $107.87 | $109.51 | $101.50 | $103.52 | $103.52 | 363,800 |
| 2024-02-15 | $115.24 | $117.12 | $107.00 | $107.60 | $107.60 | 459,950 |
| 2024-02-14 | $111.11 | $120.95 | $109.64 | $115.54 | $115.54 | 424,422 |
| 2024-02-13 | $116.64 | $125.31 | $116.54 | $120.61 | $120.61 | 361,443 |
| 2024-02-12 | $125.43 | $129.43 | $124.61 | $125.85 | $125.85 | 415,477 |
| 2024-02-09 | $117.72 | $126.66 | $117.72 | $124.96 | $124.96 | 226,195 |
| 2024-02-08 | $109.83 | $117.88 | $108.85 | $116.37 | $116.37 | 244,188 |
| 2024-02-07 | $108.73 | $110.29 | $105.63 | $109.11 | $109.11 | 144,806 |
| 2024-02-06 | $107.52 | $109.46 | $105.60 | $107.59 | $107.59 | 167,698 |
| 2024-02-05 | $105.81 | $108.75 | $104.52 | $107.67 | $107.67 | 180,348 |
| 2024-02-02 | $105.31 | $107.82 | $105.31 | $105.81 | $105.81 | 132,368 |
| 2024-02-01 | $107.58 | $107.58 | $103.32 | $106.83 | $106.83 | 285,556 |
| 2024-01-31 | $108.68 | $110.66 | $105.64 | $106.57 | $106.57 | 212,948 |
| 2024-01-30 | $118.35 | $118.35 | $109.87 | $110.00 | $110.00 | 206,282 |
| 2024-01-29 | $116.60 | $119.45 | $114.55 | $119.12 | $119.12 | 114,099 |
| 2024-01-26 | $119.78 | $120.02 | $115.51 | $116.53 | $116.53 | 129,005 |
| 2024-01-25 | $126.00 | $126.00 | $120.55 | $121.13 | $121.13 | 124,667 |
| 2024-01-24 | $126.25 | $127.05 | $122.89 | $123.01 | $123.01 | 100,000 |
| 2024-01-23 | $125.28 | $126.14 | $123.18 | $125.17 | $125.17 | 148,756 |
| 2024-01-22 | $123.00 | $125.62 | $122.83 | $124.00 | $124.00 | 160,636 |
| 2024-01-19 | $119.69 | $121.47 | $116.93 | $121.25 | $121.25 | 117,221 |
| 2024-01-18 | $117.82 | $118.77 | $116.44 | $117.58 | $117.58 | 147,954 |
| 2024-01-17 | $114.84 | $116.23 | $113.23 | $114.90 | $114.90 | 179,082 |
| 2024-01-16 | $114.69 | $118.57 | $113.87 | $117.55 | $117.55 | 91,569 |
| 2024-01-12 | $117.41 | $117.73 | $115.44 | $116.34 | $116.34 | 89,339 |
| 2024-01-11 | $115.93 | $117.72 | $113.53 | $116.48 | $116.48 | 147,608 |
| 2024-01-10 | $116.93 | $117.83 | $112.42 | $116.47 | $116.47 | 98,913 |
| 2024-01-09 | $114.50 | $118.08 | $113.00 | $117.28 | $117.28 | 117,553 |
| 2024-01-08 | $112.75 | $115.91 | $112.75 | $114.72 | $114.72 | 103,968 |
| 2024-01-05 | $111.56 | $119.04 | $111.56 | $113.23 | $113.23 | 250,846 |
| 2024-01-04 | $115.85 | $116.16 | $110.14 | $111.56 | $111.56 | 195,566 |
| 2024-01-03 | $115.00 | $118.28 | $112.94 | $116.80 | $116.80 | 187,395 |
| 2024-01-02 | $121.01 | $121.02 | $115.01 | $117.44 | $117.44 | 235,122 |
| 2023-12-29 | $126.08 | $126.35 | $121.43 | $122.08 | $122.08 | 151,815 |
| 2023-12-28 | $128.01 | $128.90 | $125.31 | $126.17 | $126.17 | 94,392 |
| 2023-12-27 | $129.99 | $130.42 | $126.11 | $128.01 | $128.01 | 83,606 |
| 2023-12-26 | $128.10 | $130.07 | $128.00 | $128.81 | $128.81 | 63,325 |
| 2023-12-22 | $127.22 | $127.72 | $124.94 | $126.67 | $126.67 | 71,727 |
| 2023-12-21 | $123.78 | $125.81 | $122.44 | $125.70 | $125.70 | 91,363 |
| 2023-12-20 | $124.12 | $127.42 | $120.52 | $120.74 | $120.74 | 165,331 |
| 2023-12-19 | $128.74 | $129.42 | $117.02 | $124.58 | $124.58 | 504,827 |
| 2023-12-18 | $128.58 | $128.80 | $124.82 | $127.59 | $127.59 | 117,632 |
| 2023-12-15 | $128.60 | $132.44 | $126.22 | $129.42 | $129.42 | 323,306 |
| 2023-12-14 | $119.23 | $127.56 | $119.01 | $126.61 | $126.61 | 338,560 |
| 2023-12-13 | $113.00 | $118.13 | $109.71 | $117.21 | $117.21 | 255,884 |
| 2023-12-12 | $111.80 | $114.13 | $111.51 | $112.71 | $112.71 | 108,228 |
| 2023-12-11 | $116.42 | $118.92 | $111.76 | $112.20 | $112.20 | 391,419 |
| 2023-12-08 | $104.23 | $115.22 | $104.23 | $114.81 | $114.81 | 237,513 |
| 2023-12-07 | $103.32 | $104.58 | $101.16 | $104.50 | $104.50 | 123,382 |
| 2023-12-06 | $103.86 | $104.47 | $100.87 | $102.00 | $102.00 | 224,550 |
| 2023-12-05 | $107.30 | $107.92 | $101.62 | $102.07 | $102.07 | 274,017 |
| 2023-12-04 | $110.90 | $111.04 | $107.42 | $108.46 | $108.46 | 142,671 |
| 2023-12-01 | $109.88 | $111.65 | $108.39 | $110.62 | $110.62 | 141,397 |
| 2023-11-30 | $113.00 | $113.47 | $109.60 | $110.60 | $110.60 | 160,953 |
| 2023-11-29 | $114.54 | $117.24 | $112.57 | $112.92 | $112.92 | 176,193 |
| 2023-11-28 | $113.10 | $113.31 | $109.98 | $111.50 | $111.50 | 259,348 |
| 2023-11-27 | $114.88 | $116.68 | $113.30 | $114.13 | $114.13 | 141,292 |
| 2023-11-24 | $114.26 | $114.89 | $112.92 | $114.73 | $114.73 | 47,407 |
| 2023-11-22 | $115.47 | $117.93 | $114.64 | $115.47 | $115.47 | 109,264 |
| 2023-11-21 | $116.86 | $117.41 | $114.47 | $115.18 | $115.18 | 135,614 |
| 2023-11-20 | $114.78 | $119.11 | $114.70 | $118.81 | $118.81 | 144,579 |
| 2023-11-17 | $116.57 | $116.72 | $113.53 | $113.67 | $113.67 | 159,572 |
| 2023-11-16 | $116.23 | $116.50 | $113.93 | $114.80 | $114.80 | 94,107 |
| 2023-11-15 | $116.11 | $121.44 | $115.21 | $117.04 | $117.04 | 151,901 |
| 2023-11-14 | $112.54 | $116.40 | $112.41 | $115.47 | $115.47 | 262,866 |
| 2023-11-13 | $106.26 | $107.52 | $105.15 | $106.97 | $106.97 | 118,507 |
| 2023-11-10 | $109.42 | $109.65 | $105.53 | $108.00 | $108.00 | 139,261 |
| 2023-11-09 | $109.72 | $112.22 | $106.51 | $106.73 | $106.73 | 139,820 |
| 2023-11-08 | $105.63 | $108.78 | $104.01 | $108.28 | $108.28 | 113,845 |
| 2023-11-07 | $107.67 | $111.10 | $105.68 | $105.92 | $105.92 | 159,397 |
| 2023-11-06 | $112.73 | $112.97 | $107.73 | $108.63 | $108.63 | 204,910 |
| 2023-11-03 | $110.21 | $114.65 | $109.67 | $112.11 | $112.11 | 228,060 |
| 2023-11-02 | $102.29 | $108.51 | $99.04 | $108.32 | $108.32 | 404,894 |
| 2023-11-01 | $98.53 | $98.79 | $92.29 | $96.75 | $96.75 | 513,070 |
| 2023-10-31 | $96.88 | $100.93 | $96.06 | $99.80 | $99.80 | 155,788 |
| 2023-10-30 | $99.53 | $99.53 | $94.01 | $96.47 | $96.47 | 181,086 |
| 2023-10-27 | $102.27 | $102.27 | $98.00 | $98.95 | $98.95 | 204,168 |
| 2023-10-26 | $102.44 | $104.85 | $101.48 | $102.00 | $102.00 | 138,629 |
| 2023-10-25 | $105.67 | $113.39 | $101.80 | $102.28 | $102.28 | 138,342 |
| 2023-10-24 | $106.32 | $108.66 | $105.34 | $107.69 | $107.69 | 119,804 |
| 2023-10-23 | $106.07 | $108.39 | $104.84 | $104.95 | $104.95 | 113,030 |
| 2023-10-20 | $112.04 | $112.27 | $107.13 | $107.21 | $107.21 | 113,779 |
| 2023-10-19 | $114.46 | $115.07 | $111.03 | $111.82 | $111.82 | 108,321 |
| 2023-10-18 | $113.12 | $115.49 | $112.30 | $112.79 | $112.79 | 86,466 |
| 2023-10-17 | $113.62 | $116.56 | $111.46 | $115.36 | $115.36 | 140,830 |
| 2023-10-16 | $113.53 | $117.56 | $113.53 | $116.30 | $116.30 | 99,156 |
| 2023-10-13 | $120.03 | $120.03 | $112.91 | $113.05 | $113.05 | 126,479 |
| 2023-10-12 | $120.55 | $121.34 | $117.82 | $119.65 | $119.65 | 91,021 |
| 2023-10-11 | $118.04 | $120.00 | $116.89 | $119.95 | $119.95 | 96,639 |
| 2023-10-10 | $114.48 | $118.97 | $114.48 | $117.68 | $117.68 | 112,293 |
| 2023-10-09 | $113.65 | $115.04 | $112.10 | $114.42 | $114.42 | 100,229 |
| 2023-10-06 | $111.11 | $116.81 | $111.11 | $115.10 | $115.10 | 103,914 |
| 2023-10-05 | $113.96 | $114.19 | $111.16 | $112.32 | $112.32 | 149,217 |
| 2023-10-04 | $109.86 | $114.50 | $109.86 | $114.02 | $114.02 | 123,876 |
| 2023-10-03 | $113.53 | $115.09 | $108.30 | $108.91 | $108.91 | 119,649 |
| 2023-10-02 | $113.75 | $115.10 | $112.00 | $114.98 | $114.98 | 200,262 |
| 2023-09-29 | $114.89 | $116.49 | $112.55 | $114.25 | $114.25 | 162,222 |
| 2023-09-28 | $108.11 | $114.35 | $107.35 | $112.80 | $112.80 | 201,221 |
| 2023-09-27 | $107.15 | $108.97 | $105.88 | $108.22 | $108.22 | 184,466 |
| 2023-09-26 | $104.69 | $106.83 | $104.36 | $106.06 | $106.06 | 146,832 |
| 2023-09-25 | $105.53 | $108.05 | $105.01 | $105.54 | $105.54 | 127,644 |
| 2023-09-22 | $107.44 | $109.55 | $105.80 | $106.88 | $106.88 | 130,719 |
| 2023-09-21 | $108.59 | $108.78 | $103.62 | $106.55 | $106.55 | 218,007 |
| 2023-09-20 | $113.73 | $114.81 | $110.01 | $110.29 | $110.29 | 106,676 |
| 2023-09-19 | $114.72 | $116.93 | $111.22 | $113.26 | $113.26 | 80,184 |
| 2023-09-18 | $114.80 | $117.57 | $114.20 | $114.66 | $114.66 | 122,674 |
| 2023-09-15 | $113.37 | $115.51 | $111.43 | $115.38 | $115.38 | 385,478 |
| 2023-09-14 | $111.78 | $114.87 | $110.55 | $113.97 | $113.97 | 131,840 |
| 2023-09-13 | $110.99 | $112.59 | $109.13 | $110.59 | $110.59 | 162,271 |
| 2023-09-12 | $109.38 | $111.66 | $108.10 | $111.45 | $111.45 | 194,885 |
| 2023-09-11 | $115.02 | $115.02 | $110.09 | $110.38 | $110.38 | 190,375 |
| 2023-09-08 | $117.49 | $117.77 | $111.85 | $113.04 | $113.04 | 192,908 |
| 2023-09-07 | $123.65 | $125.29 | $115.79 | $117.67 | $117.67 | 175,150 |
| 2023-09-06 | $130.68 | $132.16 | $124.47 | $126.45 | $126.45 | 190,946 |
| 2023-09-05 | $129.42 | $133.26 | $128.20 | $130.51 | $130.51 | 126,981 |
| 2023-09-01 | $133.89 | $133.89 | $129.52 | $130.59 | $130.59 | 135,601 |
| 2023-08-31 | $131.73 | $135.17 | $130.53 | $132.69 | $132.69 | 190,462 |
| 2023-08-30 | $130.26 | $132.80 | $129.30 | $132.03 | $132.03 | 133,953 |
| 2023-08-29 | $126.96 | $132.88 | $126.96 | $131.72 | $131.72 | 290,445 |
| 2023-08-28 | $126.22 | $128.17 | $124.51 | $127.80 | $127.80 | 148,585 |
| 2023-08-25 | $125.79 | $128.44 | $122.95 | $125.18 | $125.18 | 125,507 |
| 2023-08-24 | $132.65 | $133.83 | $124.75 | $125.38 | $125.38 | 138,384 |
| 2023-08-23 | $126.22 | $132.89 | $126.14 | $131.08 | $131.08 | 86,673 |
| 2023-08-22 | $128.64 | $128.82 | $124.26 | $127.55 | $127.55 | 137,745 |
| 2023-08-21 | $123.61 | $127.11 | $123.61 | $126.25 | $126.25 | 151,518 |
| 2023-08-18 | $120.75 | $124.84 | $120.70 | $123.61 | $123.61 | 127,583 |
| 2023-08-17 | $124.53 | $125.00 | $121.50 | $122.90 | $122.90 | 135,093 |
| 2023-08-16 | $127.36 | $127.52 | $124.14 | $124.25 | $124.25 | 127,712 |
| 2023-08-15 | $131.22 | $132.00 | $127.73 | $127.74 | $127.74 | 123,199 |
| 2023-08-14 | $131.82 | $133.83 | $130.97 | $132.16 | $132.16 | 147,111 |
| 2023-08-11 | $137.05 | $138.85 | $132.70 | $133.00 | $133.00 | 121,082 |
| 2023-08-10 | $138.42 | $141.54 | $137.07 | $139.15 | $139.15 | 181,536 |
| 2023-08-09 | $135.24 | $138.25 | $132.00 | $136.81 | $136.81 | 168,285 |
| 2023-08-08 | $135.86 | $137.28 | $133.02 | $135.64 | $135.64 | 173,827 |
| 2023-08-07 | $139.23 | $141.99 | $135.89 | $138.80 | $138.80 | 241,330 |
| 2023-08-04 | $137.23 | $139.15 | $132.90 | $136.85 | $136.85 | 263,163 |
| 2023-08-03 | $136.81 | $141.29 | $129.21 | $138.30 | $138.30 | 465,795 |
| 2023-08-02 | $130.31 | $130.55 | $124.94 | $127.26 | $127.26 | 362,344 |
| 2023-08-01 | $127.28 | $134.43 | $125.69 | $133.63 | $133.63 | 302,777 |
| 2023-07-31 | $125.10 | $130.47 | $125.10 | $129.01 | $129.01 | 370,597 |
| 2023-07-28 | $123.98 | $125.90 | $123.47 | $125.00 | $125.00 | 148,072 |
| 2023-07-27 | $125.66 | $126.57 | $120.43 | $121.07 | $121.07 | 189,740 |
| 2023-07-26 | $123.68 | $123.79 | $119.65 | $122.62 | $122.62 | 224,012 |
| 2023-07-25 | $124.28 | $127.49 | $124.28 | $124.81 | $124.81 | 163,054 |
| 2023-07-24 | $124.30 | $126.51 | $121.42 | $123.08 | $123.08 | 121,250 |
| 2023-07-21 | $125.30 | $126.63 | $123.52 | $124.30 | $124.30 | 146,820 |
| 2023-07-20 | $129.95 | $130.30 | $122.94 | $123.38 | $123.38 | 289,007 |
| 2023-07-19 | $131.71 | $133.10 | $129.16 | $129.57 | $129.57 | 192,825 |
| 2023-07-18 | $129.63 | $131.17 | $127.80 | $130.83 | $130.83 | 122,151 |
| 2023-07-17 | $126.31 | $130.01 | $126.31 | $129.59 | $129.59 | 212,685 |
| 2023-07-14 | $130.50 | $131.87 | $125.58 | $126.46 | $126.46 | 144,629 |
| 2023-07-13 | $127.95 | $132.05 | $127.17 | $130.78 | $130.78 | 213,382 |
| 2023-07-12 | $123.61 | $126.74 | $121.99 | $126.45 | $126.45 | 200,981 |
| 2023-07-11 | $119.49 | $120.51 | $117.94 | $120.51 | $120.51 | 112,823 |
| 2023-07-10 | $116.40 | $119.84 | $116.40 | $119.24 | $119.24 | 195,067 |
| 2023-07-07 | $115.46 | $117.57 | $114.56 | $115.81 | $115.81 | 156,721 |
| 2023-07-06 | $113.63 | $115.95 | $112.59 | $115.34 | $115.34 | 183,156 |
| 2023-07-05 | $120.56 | $120.56 | $115.98 | $116.41 | $116.41 | 231,947 |
| 2023-07-03 | $118.24 | $120.79 | $117.63 | $120.65 | $120.65 | 121,523 |
| 2023-06-30 | $122.81 | $122.81 | $117.85 | $117.97 | $117.97 | 241,035 |
| 2023-06-29 | $119.41 | $121.91 | $118.40 | $121.41 | $121.41 | 237,422 |
| 2023-06-28 | $118.16 | $120.43 | $117.17 | $118.60 | $118.60 | 194,859 |
| 2023-06-27 | $113.85 | $120.91 | $113.85 | $120.88 | $120.88 | 313,235 |
| 2023-06-26 | $115.22 | $119.40 | $113.94 | $113.96 | $113.96 | 211,897 |
| 2023-06-23 | $117.33 | $119.00 | $113.42 | $114.80 | $114.80 | 402,905 |
| 2023-06-22 | $116.75 | $120.73 | $116.45 | $120.67 | $120.67 | 265,608 |
| 2023-06-21 | $117.09 | $120.04 | $115.16 | $117.79 | $117.79 | 290,084 |
| 2023-06-20 | $116.35 | $119.38 | $113.92 | $118.77 | $118.77 | 404,912 |
| 2023-06-16 | $121.06 | $121.06 | $116.32 | $117.89 | $117.89 | 3,604,970 |
| 2023-06-15 | $116.08 | $120.74 | $116.08 | $118.91 | $118.91 | 387,902 |
| 2023-06-14 | $115.93 | $118.41 | $115.00 | $118.17 | $118.17 | 401,609 |
| 2023-06-13 | $119.82 | $119.95 | $114.68 | $116.00 | $116.00 | 339,807 |
| 2023-06-12 | $112.33 | $117.38 | $111.40 | $117.00 | $117.00 | 351,094 |
| 2023-06-09 | $110.80 | $112.84 | $109.45 | $110.78 | $110.78 | 167,919 |
| 2023-06-08 | $110.67 | $111.03 | $108.01 | $109.59 | $109.59 | 162,286 |
| 2023-06-07 | $107.14 | $112.20 | $106.02 | $110.45 | $110.45 | 377,733 |
| 2023-06-06 | $102.26 | $108.14 | $101.54 | $106.00 | $106.00 | 239,843 |
| 2023-06-05 | $101.61 | $104.71 | $100.90 | $103.24 | $103.24 | 273,049 |
| 2023-06-02 | $104.18 | $105.00 | $99.84 | $101.92 | $101.92 | 218,002 |
| 2023-06-01 | $99.17 | $103.53 | $98.69 | $102.87 | $102.87 | 248,914 |
| 2023-05-31 | $99.89 | $100.90 | $96.38 | $99.17 | $99.17 | 489,075 |
| 2023-05-30 | $106.09 | $108.26 | $100.09 | $101.70 | $101.70 | 389,630 |
| 2023-05-26 | $95.49 | $104.52 | $94.75 | $102.88 | $102.88 | 404,444 |
| 2023-05-25 | $94.46 | $95.21 | $92.20 | $94.31 | $94.31 | 171,367 |
| 2023-05-24 | $90.78 | $93.09 | $89.34 | $91.58 | $91.58 | 239,572 |
| 2023-05-23 | $95.41 | $96.79 | $93.91 | $94.00 | $94.00 | 191,025 |
| 2023-05-22 | $93.99 | $96.98 | $93.75 | $96.30 | $96.30 | 284,872 |
| 2023-05-19 | $98.04 | $98.86 | $93.34 | $94.94 | $94.94 | 474,150 |
| 2023-05-18 | $91.26 | $97.50 | $90.82 | $97.04 | $97.04 | 701,671 |
| 2023-05-17 | $85.87 | $92.07 | $84.84 | $90.99 | $90.99 | 477,892 |
| 2023-05-16 | $84.74 | $86.07 | $83.99 | $85.48 | $85.48 | 220,053 |
| 2023-05-15 | $82.23 | $85.70 | $81.82 | $85.39 | $85.39 | 251,501 |
| 2023-05-12 | $83.22 | $83.53 | $81.09 | $82.43 | $82.43 | 259,242 |
| 2023-05-11 | $83.32 | $84.50 | $81.99 | $82.76 | $82.76 | 237,232 |
| 2023-05-10 | $85.74 | $85.74 | $82.58 | $83.70 | $83.70 | 390,120 |
| 2023-05-09 | $83.87 | $85.56 | $82.49 | $83.87 | $83.87 | 321,409 |
| 2023-05-08 | $88.48 | $89.99 | $84.00 | $85.18 | $85.18 | 506,894 |
| 2023-05-05 | $83.98 | $88.52 | $81.69 | $88.29 | $88.29 | 1,228,896 |
| 2023-05-04 | $90.69 | $96.16 | $83.77 | $84.50 | $84.50 | 1,662,459 |
| 2023-05-03 | $106.44 | $108.80 | $103.81 | $106.54 | $106.54 | 249,328 |
| 2023-05-02 | $110.86 | $111.23 | $105.47 | $106.44 | $106.44 | 278,461 |
| 2023-05-01 | $108.49 | $111.26 | $108.49 | $110.36 | $110.36 | 145,788 |
| 2023-04-28 | $108.21 | $109.47 | $106.65 | $108.47 | $108.47 | 243,986 |
| 2023-04-27 | $111.36 | $111.36 | $95.68 | $108.21 | $108.21 | 906,160 |
| 2023-04-26 | $111.79 | $113.65 | $110.56 | $110.76 | $110.76 | 329,472 |
| 2023-04-25 | $114.13 | $114.79 | $110.23 | $110.23 | $110.23 | 293,441 |
| 2023-04-24 | $117.05 | $117.60 | $113.50 | $115.30 | $115.30 | 253,289 |
| 2023-04-21 | $115.56 | $117.93 | $114.39 | $117.46 | $117.46 | 257,873 |
| 2023-04-20 | $115.99 | $118.36 | $115.31 | $116.01 | $116.01 | 187,423 |
| 2023-04-19 | $119.17 | $119.50 | $116.91 | $118.01 | $118.01 | 250,606 |
| 2023-04-18 | $126.27 | $126.65 | $119.73 | $121.15 | $121.15 | 308,075 |
| 2023-04-17 | $119.94 | $125.24 | $118.53 | $124.99 | $124.99 | 162,027 |
| 2023-04-14 | $124.88 | $125.37 | $118.67 | $121.05 | $121.05 | 326,531 |
| 2023-04-13 | $123.22 | $125.77 | $121.33 | $124.43 | $124.43 | 253,504 |
| 2023-04-12 | $133.07 | $134.57 | $121.35 | $121.50 | $121.50 | 256,945 |
| 2023-04-11 | $135.83 | $136.90 | $130.16 | $130.83 | $130.83 | 234,118 |
| 2023-04-10 | $129.13 | $136.02 | $128.20 | $135.54 | $135.54 | 143,138 |
| 2023-04-06 | $127.83 | $131.38 | $125.41 | $130.10 | $130.10 | 139,966 |
| 2023-04-05 | $134.78 | $134.95 | $127.45 | $129.02 | $129.02 | 199,958 |
| 2023-04-04 | $138.38 | $139.05 | $134.75 | $135.51 | $135.51 | 127,420 |
| 2023-04-03 | $141.08 | $141.67 | $136.11 | $138.10 | $138.10 | 181,745 |
| 2023-03-31 | $138.45 | $142.35 | $138.03 | $142.23 | $142.23 | 162,305 |
| 2023-03-30 | $138.01 | $139.99 | $137.49 | $139.15 | $139.15 | 129,435 |
| 2023-03-29 | $134.81 | $136.96 | $133.13 | $136.45 | $136.45 | 122,098 |
| 2023-03-28 | $132.79 | $134.30 | $127.40 | $131.99 | $131.99 | 127,850 |
| 2023-03-27 | $136.78 | $137.39 | $131.69 | $133.21 | $133.21 | 96,433 |
| 2023-03-24 | $140.47 | $140.47 | $135.33 | $136.25 | $136.25 | 150,080 |
| 2023-03-23 | $133.99 | $142.88 | $133.50 | $142.00 | $142.00 | 325,181 |
| 2023-03-22 | $134.16 | $136.31 | $131.33 | $131.51 | $131.51 | 182,963 |
| 2023-03-21 | $134.33 | $136.86 | $132.33 | $134.16 | $134.16 | 103,930 |
| 2023-03-20 | $131.20 | $133.05 | $128.10 | $132.42 | $132.42 | 198,672 |
| 2023-03-17 | $135.12 | $137.36 | $130.78 | $131.12 | $131.12 | 424,866 |
| 2023-03-16 | $126.67 | $135.08 | $125.94 | $134.28 | $134.28 | 204,457 |
| 2023-03-15 | $129.10 | $130.13 | $118.24 | $128.04 | $128.04 | 480,371 |
| 2023-03-14 | $134.00 | $136.21 | $129.77 | $132.21 | $132.21 | 193,579 |
| 2023-03-13 | $122.88 | $131.66 | $122.43 | $130.32 | $130.32 | 332,808 |
| 2023-03-10 | $133.83 | $134.84 | $122.55 | $126.27 | $126.27 | 364,134 |
| 2023-03-09 | $131.32 | $135.98 | $131.32 | $134.42 | $134.42 | 401,845 |
| 2023-03-08 | $130.04 | $133.81 | $128.75 | $132.39 | $132.39 | 217,545 |
| 2023-03-07 | $130.00 | $130.82 | $127.03 | $129.19 | $129.19 | 221,637 |
| 2023-03-06 | $133.87 | $135.73 | $129.31 | $129.98 | $129.98 | 207,869 |
| 2023-03-03 | $130.84 | $134.43 | $130.00 | $134.03 | $134.03 | 252,200 |
| 2023-03-02 | $130.00 | $132.98 | $128.27 | $131.36 | $131.36 | 325,346 |
| 2023-03-01 | $123.86 | $133.39 | $122.64 | $133.19 | $133.19 | 500,804 |
| 2023-02-28 | $118.11 | $124.29 | $116.66 | $124.15 | $124.15 | 227,603 |
| 2023-02-27 | $117.68 | $119.76 | $116.82 | $118.98 | $118.98 | 149,435 |
| 2023-02-24 | $113.77 | $116.17 | $112.11 | $115.60 | $115.60 | 158,547 |
| 2023-02-23 | $121.77 | $122.87 | $115.10 | $116.68 | $116.68 | 190,060 |
| 2023-02-22 | $117.15 | $119.41 | $116.02 | $117.97 | $117.97 | 177,793 |
| 2023-02-21 | $118.41 | $121.55 | $117.40 | $117.92 | $117.92 | 179,204 |
| 2023-02-17 | $124.36 | $124.61 | $119.98 | $121.40 | $121.40 | 163,049 |
| 2023-02-16 | $124.10 | $127.01 | $123.90 | $124.90 | $124.90 | 175,764 |
| 2023-02-15 | $124.12 | $128.09 | $124.12 | $127.32 | $127.32 | 88,181 |
| 2023-02-14 | $123.81 | $129.78 | $123.81 | $126.13 | $126.13 | 117,032 |
| 2023-02-13 | $124.76 | $127.44 | $123.85 | $126.46 | $126.46 | 176,776 |
| 2023-02-10 | $125.62 | $125.74 | $122.60 | $124.48 | $124.48 | 134,330 |
| 2023-02-09 | $127.20 | $131.00 | $127.20 | $127.58 | $127.58 | 286,473 |
| 2023-02-08 | $126.07 | $128.88 | $124.80 | $124.98 | $124.98 | 121,887 |
| 2023-02-07 | $125.54 | $128.37 | $122.93 | $127.32 | $127.32 | 216,358 |
| 2023-02-06 | $124.98 | $127.05 | $122.75 | $125.03 | $125.03 | 288,561 |
| 2023-02-03 | $125.48 | $133.02 | $123.84 | $127.93 | $127.93 | 326,747 |
| 2023-02-02 | $125.00 | $134.71 | $123.83 | $130.23 | $130.23 | 743,946 |
| 2023-02-01 | $117.27 | $123.35 | $117.27 | $122.60 | $122.60 | 727,791 |
| 2023-01-31 | $113.70 | $116.18 | $113.70 | $115.23 | $115.23 | 350,374 |
| 2023-01-30 | $117.84 | $119.00 | $113.82 | $114.47 | $114.47 | 190,810 |
| 2023-01-27 | $117.93 | $121.93 | $117.93 | $120.78 | $120.78 | 149,960 |
| 2023-01-26 | $120.12 | $120.87 | $116.60 | $120.14 | $120.14 | 192,603 |
| 2023-01-25 | $115.72 | $119.58 | $112.59 | $118.08 | $118.08 | 242,902 |
| 2023-01-24 | $119.60 | $120.49 | $116.12 | $118.99 | $118.99 | 308,694 |
| 2023-01-23 | $112.89 | $122.68 | $112.89 | $121.28 | $121.28 | 257,771 |
| 2023-01-20 | $107.82 | $111.70 | $106.81 | $111.44 | $111.44 | 136,911 |
| 2023-01-19 | $108.02 | $108.51 | $104.68 | $106.51 | $106.51 | 210,675 |
| 2023-01-18 | $111.53 | $112.29 | $108.47 | $110.29 | $110.29 | 154,106 |
| 2023-01-17 | $106.20 | $110.83 | $102.81 | $109.00 | $109.00 | 221,993 |
| 2023-01-13 | $100.67 | $107.60 | $100.67 | $106.53 | $106.53 | 315,170 |
| 2023-01-12 | $105.14 | $106.40 | $97.90 | $102.58 | $102.58 | 422,317 |
| 2023-01-11 | $109.10 | $109.10 | $100.01 | $104.67 | $104.67 | 415,608 |
| 2023-01-10 | $108.06 | $111.17 | $106.80 | $109.60 | $109.60 | 221,839 |
| 2023-01-09 | $106.90 | $114.44 | $106.89 | $108.06 | $108.06 | 252,649 |
| 2023-01-06 | $99.59 | $105.79 | $96.98 | $105.01 | $105.01 | 165,572 |
| 2023-01-05 | $96.79 | $101.08 | $95.80 | $98.37 | $98.37 | 148,969 |
| 2023-01-04 | $99.96 | $101.25 | $97.40 | $98.68 | $98.68 | 149,736 |
| 2023-01-03 | $105.04 | $105.04 | $96.82 | $97.67 | $97.67 | 186,219 |
| 2022-12-30 | $99.85 | $102.07 | $98.81 | $101.62 | $101.62 | 125,309 |
| 2022-12-29 | $99.94 | $103.06 | $99.94 | $102.31 | $102.31 | 145,052 |
| 2022-12-28 | $95.33 | $98.98 | $94.03 | $97.24 | $97.24 | 192,011 |
| 2022-12-27 | $98.65 | $98.91 | $95.75 | $96.14 | $96.14 | 141,175 |
| 2022-12-23 | $99.11 | $100.61 | $97.57 | $99.41 | $99.41 | 84,287 |
| 2022-12-22 | $101.51 | $101.51 | $96.59 | $100.32 | $100.32 | 223,561 |
| 2022-12-21 | $100.97 | $105.33 | $99.52 | $105.15 | $105.15 | 180,912 |
| 2022-12-20 | $97.40 | $103.04 | $97.24 | $100.01 | $100.01 | 147,260 |
| 2022-12-19 | $103.86 | $104.26 | $99.04 | $99.37 | $99.37 | 241,262 |
| 2022-12-16 | $101.73 | $105.65 | $101.46 | $104.81 | $104.81 | 415,911 |
| 2022-12-15 | $107.67 | $109.00 | $103.67 | $103.75 | $103.75 | 268,206 |
| 2022-12-14 | $113.41 | $117.86 | $110.52 | $111.02 | $111.02 | 300,289 |
| 2022-12-13 | $112.53 | $117.23 | $110.11 | $114.13 | $114.13 | 494,877 |
| 2022-12-12 | $100.89 | $106.85 | $100.18 | $106.60 | $106.60 | 326,152 |
| 2022-12-09 | $103.68 | $104.82 | $101.52 | $101.78 | $101.78 | 156,247 |
| 2022-12-08 | $100.38 | $106.34 | $99.00 | $106.11 | $106.11 | 278,041 |
| 2022-12-07 | $97.49 | $101.04 | $97.07 | $99.54 | $99.54 | 138,362 |
| 2022-12-06 | $102.31 | $102.31 | $97.45 | $98.70 | $98.70 | 253,758 |
| 2022-12-05 | $103.15 | $103.64 | $99.78 | $101.95 | $101.95 | 175,981 |
| 2022-12-02 | $100.58 | $105.95 | $100.03 | $104.32 | $104.32 | 150,498 |
| 2022-12-01 | $103.91 | $107.65 | $101.55 | $104.18 | $104.18 | 234,168 |
| 2022-11-30 | $97.50 | $105.88 | $95.72 | $105.46 | $105.46 | 250,957 |
| 2022-11-29 | $100.39 | $100.39 | $95.41 | $97.63 | $97.63 | 230,685 |
| 2022-11-28 | $97.64 | $99.34 | $96.18 | $97.00 | $97.00 | 171,413 |
| 2022-11-25 | $99.78 | $101.06 | $98.90 | $99.00 | $99.00 | 56,263 |
| 2022-11-23 | $101.99 | $105.00 | $100.58 | $101.53 | $101.53 | 138,644 |
| 2022-11-22 | $97.20 | $102.94 | $95.32 | $102.57 | $102.57 | 212,551 |
| 2022-11-21 | $102.78 | $103.37 | $96.68 | $96.93 | $96.93 | 202,977 |
| 2022-11-18 | $105.29 | $105.36 | $102.16 | $105.12 | $105.12 | 267,200 |
| 2022-11-17 | $99.51 | $103.06 | $99.42 | $102.80 | $102.80 | 184,787 |
| 2022-11-16 | $108.80 | $108.80 | $101.07 | $102.16 | $102.16 | 253,720 |
| 2022-11-15 | $108.38 | $114.17 | $107.57 | $111.19 | $111.19 | 425,826 |
| 2022-11-14 | $106.83 | $106.83 | $102.01 | $103.01 | $103.01 | 360,114 |
| 2022-11-11 | $104.35 | $109.14 | $103.13 | $107.47 | $107.47 | 571,510 |
| 2022-11-10 | $96.62 | $105.22 | $96.61 | $105.07 | $105.07 | 437,813 |
| 2022-11-09 | $90.55 | $91.68 | $87.76 | $88.73 | $88.73 | 243,472 |
| 2022-11-08 | $95.00 | $95.42 | $90.55 | $93.62 | $93.62 | 410,926 |
| 2022-11-07 | $87.00 | $93.53 | $85.99 | $92.86 | $92.86 | 490,003 |
| 2022-11-04 | $85.14 | $88.62 | $82.00 | $86.22 | $86.22 | 692,704 |
| 2022-11-03 | $79.10 | $85.40 | $76.61 | $80.27 | $80.27 | 946,854 |
| 2022-11-02 | $91.81 | $93.88 | $87.12 | $87.42 | $87.42 | 395,000 |
| 2022-11-01 | $92.56 | $94.78 | $91.26 | $91.30 | $91.30 | 235,152 |
| 2022-10-31 | $92.17 | $93.20 | $88.49 | $89.81 | $89.81 | 318,086 |
| 2022-10-28 | $89.27 | $94.88 | $88.76 | $94.42 | $94.42 | 382,298 |
| 2022-10-27 | $88.33 | $90.46 | $87.54 | $89.47 | $89.47 | 644,646 |
| 2022-10-26 | $83.96 | $89.49 | $83.28 | $87.50 | $87.50 | 365,150 |
| 2022-10-25 | $78.90 | $86.55 | $78.90 | $86.40 | $86.40 | 401,906 |
| 2022-10-24 | $80.25 | $80.52 | $74.70 | $78.64 | $78.64 | 278,007 |
| 2022-10-21 | $77.24 | $80.79 | $75.00 | $80.50 | $80.50 | 227,431 |
| 2022-10-20 | $77.10 | $80.70 | $75.73 | $77.10 | $77.10 | 312,725 |
| 2022-10-19 | $76.07 | $78.22 | $74.88 | $76.72 | $76.72 | 347,226 |
| 2022-10-18 | $79.48 | $80.57 | $74.87 | $76.38 | $76.38 | 399,632 |
| 2022-10-17 | $76.10 | $77.70 | $75.08 | $76.47 | $76.47 | 263,966 |
| 2022-10-14 | $81.00 | $81.83 | $73.10 | $73.30 | $73.30 | 303,110 |
| 2022-10-13 | $75.00 | $82.04 | $74.00 | $79.88 | $79.88 | 586,896 |
| 2022-10-12 | $78.75 | $79.27 | $76.78 | $78.38 | $78.38 | 396,812 |
| 2022-10-11 | $78.74 | $81.08 | $76.51 | $78.75 | $78.75 | 417,753 |
| 2022-10-10 | $82.44 | $82.74 | $77.78 | $80.11 | $80.11 | 363,130 |
| 2022-10-07 | $87.52 | $87.95 | $82.29 | $83.23 | $83.23 | 294,452 |
| 2022-10-06 | $89.72 | $92.74 | $89.72 | $91.20 | $91.20 | 181,578 |
| 2022-10-05 | $87.31 | $91.55 | $86.66 | $90.62 | $90.62 | 321,924 |
| 2022-10-04 | $86.16 | $90.14 | $85.55 | $90.05 | $90.05 | 481,292 |
| 2022-10-03 | $80.09 | $84.73 | $79.54 | $83.25 | $83.25 | 339,639 |
| 2022-09-30 | $81.02 | $83.66 | $78.54 | $78.73 | $78.73 | 309,657 |
| 2022-09-29 | $83.16 | $83.16 | $80.01 | $81.83 | $81.83 | 281,523 |
| 2022-09-28 | $80.04 | $86.60 | $79.54 | $85.71 | $85.71 | 416,969 |
| 2022-09-27 | $80.33 | $82.81 | $78.58 | $80.60 | $80.60 | 292,697 |
| 2022-09-26 | $81.06 | $83.07 | $77.47 | $78.40 | $78.40 | 338,264 |
| 2022-09-23 | $78.88 | $81.85 | $77.77 | $81.34 | $81.34 | 533,435 |
| 2022-09-22 | $82.88 | $83.67 | $79.63 | $80.36 | $80.36 | 385,183 |
| 2022-09-21 | $84.75 | $87.82 | $83.34 | $83.68 | $83.68 | 488,970 |
| 2022-09-20 | $84.97 | $85.82 | $83.29 | $84.07 | $84.07 | 595,327 |
| 2022-09-19 | $85.48 | $88.20 | $85.48 | $86.25 | $86.25 | 386,455 |
| 2022-09-16 | $87.51 | $88.60 | $85.00 | $86.82 | $86.82 | 843,940 |
| 2022-09-15 | $91.53 | $94.35 | $88.22 | $89.05 | $89.05 | 466,320 |
| 2022-09-14 | $93.20 | $94.52 | $90.29 | $92.21 | $92.21 | 353,672 |
| 2022-09-13 | $92.00 | $97.20 | $91.39 | $91.92 | $91.92 | 483,343 |
| 2022-09-12 | $102.74 | $104.69 | $101.21 | $103.05 | $103.05 | 254,971 |
| 2022-09-09 | $100.00 | $103.57 | $100.00 | $101.87 | $101.87 | 225,717 |
| 2022-09-08 | $95.80 | $99.49 | $94.56 | $97.86 | $97.86 | 311,202 |
| 2022-09-07 | $95.00 | $98.51 | $94.21 | $97.69 | $97.69 | 295,491 |
| 2022-09-06 | $99.00 | $99.24 | $94.57 | $94.98 | $94.98 | 337,939 |
| 2022-09-02 | $102.71 | $103.23 | $96.79 | $99.01 | $99.01 | 417,846 |
| 2022-09-01 | $104.44 | $104.51 | $96.11 | $99.76 | $99.76 | 791,313 |
| 2022-08-31 | $112.28 | $114.20 | $104.68 | $106.41 | $106.41 | 830,023 |
| 2022-08-30 | $113.32 | $113.55 | $107.48 | $110.75 | $110.75 | 391,599 |
| 2022-08-29 | $114.32 | $116.00 | $111.40 | $112.02 | $112.02 | 330,707 |
| 2022-08-26 | $121.80 | $121.98 | $115.49 | $115.89 | $115.89 | 237,576 |
| 2022-08-25 | $118.39 | $122.98 | $118.39 | $122.86 | $122.86 | 281,523 |
| 2022-08-24 | $118.08 | $120.79 | $117.30 | $118.50 | $118.50 | 268,982 |
| 2022-08-23 | $117.62 | $122.25 | $117.62 | $119.06 | $119.06 | 204,625 |
| 2022-08-22 | $119.88 | $120.78 | $116.80 | $117.00 | $117.00 | 330,206 |
| 2022-08-19 | $125.43 | $126.85 | $121.54 | $122.21 | $122.21 | 337,378 |
| 2022-08-18 | $125.24 | $132.82 | $125.24 | $129.05 | $129.05 | 327,280 |
| 2022-08-17 | $128.18 | $129.31 | $122.04 | $125.24 | $125.24 | 418,083 |
| 2022-08-16 | $133.45 | $133.74 | $128.32 | $130.93 | $130.93 | 330,900 |
| 2022-08-15 | $135.14 | $136.44 | $131.01 | $133.95 | $133.95 | 351,214 |
| 2022-08-12 | $135.27 | $138.17 | $133.15 | $135.58 | $135.58 | 192,633 |
| 2022-08-11 | $137.50 | $139.95 | $134.16 | $134.44 | $134.44 | 277,464 |
| 2022-08-10 | $134.27 | $136.54 | $130.91 | $136.36 | $136.36 | 341,195 |
| 2022-08-09 | $140.07 | $140.35 | $127.01 | $129.58 | $129.58 | 497,132 |
| 2022-08-08 | $142.90 | $148.00 | $140.79 | $143.28 | $143.28 | 401,032 |
| 2022-08-05 | $137.92 | $151.99 | $136.75 | $140.06 | $140.06 | 796,526 |
| 2022-08-04 | $157.22 | $163.20 | $130.01 | $136.40 | $136.40 | 2,110,696 |
| 2022-08-03 | $199.32 | $209.66 | $192.60 | $209.51 | $209.51 | 269,825 |
| 2022-08-02 | $183.70 | $200.88 | $183.70 | $198.45 | $198.45 | 259,015 |
| 2022-08-01 | $183.64 | $191.61 | $181.57 | $187.05 | $187.05 | 158,244 |
| 2022-07-29 | $181.53 | $186.88 | $180.00 | $185.98 | $185.98 | 127,294 |
| 2022-07-28 | $181.00 | $182.22 | $174.74 | $181.13 | $181.13 | 127,480 |
| 2022-07-27 | $173.54 | $179.90 | $172.55 | $178.39 | $178.39 | 176,962 |
| 2022-07-26 | $172.20 | $173.58 | $168.95 | $169.02 | $169.02 | 132,964 |
| 2022-07-25 | $173.88 | $174.40 | $168.79 | $173.96 | $173.96 | 149,955 |
| 2022-07-22 | $185.48 | $186.13 | $173.03 | $175.35 | $175.35 | 113,132 |
| 2022-07-21 | $186.24 | $186.87 | $180.54 | $186.00 | $186.00 | 130,954 |
| 2022-07-20 | $170.92 | $186.96 | $170.92 | $185.87 | $185.87 | 271,262 |
| 2022-07-19 | $163.72 | $173.35 | $163.06 | $172.20 | $172.20 | 159,148 |
| 2022-07-18 | $163.94 | $166.74 | $159.19 | $160.37 | $160.37 | 222,310 |
| 2022-07-15 | $157.20 | $158.80 | $152.45 | $158.11 | $158.11 | 135,222 |
| 2022-07-14 | $147.94 | $153.42 | $144.48 | $153.41 | $153.41 | 92,610 |
| 2022-07-13 | $142.79 | $152.56 | $142.79 | $149.47 | $149.47 | 147,771 |
| 2022-07-12 | $148.35 | $150.44 | $144.06 | $147.02 | $147.02 | 103,868 |
| 2022-07-11 | $150.79 | $150.90 | $146.87 | $147.53 | $147.53 | 96,674 |
| 2022-07-08 | $146.66 | $155.65 | $146.66 | $152.87 | $152.87 | 113,428 |
| 2022-07-07 | $145.79 | $155.99 | $145.43 | $150.54 | $150.54 | 204,592 |
| 2022-07-06 | $141.72 | $143.58 | $137.04 | $142.53 | $142.53 | 212,233 |
| 2022-07-05 | $138.92 | $141.37 | $129.44 | $141.33 | $141.33 | 650,553 |
| 2022-07-01 | $160.86 | $162.93 | $143.05 | $144.00 | $144.00 | 404,860 |
| 2022-06-30 | $160.00 | $168.79 | $158.45 | $163.03 | $163.03 | 174,230 |
| 2022-06-29 | $166.11 | $168.08 | $160.16 | $163.04 | $163.04 | 200,387 |
| 2022-06-28 | $181.51 | $183.14 | $168.60 | $169.04 | $169.04 | 166,055 |
| 2022-06-27 | $189.80 | $189.80 | $179.61 | $180.63 | $180.63 | 158,190 |
| 2022-06-24 | $174.54 | $185.77 | $174.02 | $185.50 | $185.50 | 300,946 |
| 2022-06-23 | $176.01 | $177.61 | $169.21 | $171.12 | $171.12 | 154,281 |
| 2022-06-22 | $168.05 | $177.39 | $168.05 | $174.58 | $174.58 | 213,031 |
| 2022-06-21 | $165.00 | $178.78 | $165.00 | $173.85 | $173.85 | 175,550 |
| 2022-06-17 | $165.00 | $166.65 | $158.33 | $162.41 | $162.41 | 419,936 |
| 2022-06-16 | $177.83 | $177.83 | $160.61 | $162.56 | $162.56 | 309,119 |
| 2022-06-15 | $184.10 | $187.96 | $179.10 | $182.83 | $182.83 | 257,584 |
| 2022-06-14 | $180.00 | $183.27 | $176.69 | $180.76 | $180.76 | 94,366 |
| 2022-06-13 | $187.70 | $190.01 | $177.09 | $178.04 | $178.04 | 193,297 |
| 2022-06-10 | $200.52 | $208.08 | $193.53 | $196.77 | $196.77 | 163,864 |
| 2022-06-09 | $215.78 | $220.70 | $206.03 | $207.20 | $207.20 | 145,408 |
| 2022-06-08 | $225.66 | $229.50 | $216.23 | $217.22 | $217.22 | 128,491 |
| 2022-06-07 | $215.63 | $229.48 | $214.36 | $229.21 | $229.21 | 180,901 |
| 2022-06-06 | $230.00 | $234.89 | $218.63 | $219.16 | $219.16 | 162,977 |
| 2022-06-03 | $221.10 | $226.15 | $218.01 | $223.76 | $223.76 | 122,010 |
| 2022-06-02 | $208.94 | $226.99 | $208.94 | $226.95 | $226.95 | 160,568 |
| 2022-06-01 | $215.34 | $218.43 | $202.38 | $208.57 | $208.57 | 157,690 |
| 2022-05-31 | $210.33 | $216.70 | $204.23 | $213.00 | $213.00 | 231,530 |
| 2022-05-27 | $202.47 | $213.96 | $202.47 | $211.59 | $211.59 | 193,826 |
| 2022-05-26 | $189.42 | $202.24 | $188.96 | $199.38 | $199.38 | 156,923 |
| 2022-05-25 | $188.34 | $194.35 | $185.10 | $189.93 | $189.93 | 154,127 |
| 2022-05-24 | $194.22 | $194.22 | $182.35 | $190.87 | $190.87 | 142,943 |
| 2022-05-23 | $194.91 | $199.50 | $191.00 | $198.18 | $198.18 | 148,143 |
| 2022-05-20 | $199.29 | $202.83 | $187.12 | $198.22 | $198.22 | 171,830 |
| 2022-05-19 | $184.68 | $198.79 | $184.68 | $195.62 | $195.62 | 172,475 |
| 2022-05-18 | $193.60 | $199.60 | $182.06 | $185.91 | $185.91 | 160,368 |
| 2022-05-17 | $192.55 | $198.98 | $190.20 | $198.38 | $198.38 | 185,108 |
| 2022-05-16 | $196.79 | $199.25 | $183.61 | $184.75 | $184.75 | 199,201 |
| 2022-05-13 | $177.43 | $198.12 | $177.43 | $197.57 | $197.57 | 174,677 |
| 2022-05-12 | $159.76 | $173.62 | $156.57 | $172.73 | $172.73 | 307,393 |
| 2022-05-11 | $170.02 | $174.92 | $162.08 | $162.56 | $162.56 | 271,788 |
| 2022-05-10 | $170.32 | $176.29 | $163.83 | $173.47 | $173.47 | 318,079 |
| 2022-05-09 | $181.72 | $183.35 | $163.01 | $163.79 | $163.79 | 319,882 |
| 2022-05-06 | $179.97 | $190.93 | $172.70 | $189.20 | $189.20 | 252,054 |
| 2022-05-05 | $189.98 | $193.31 | $177.93 | $182.43 | $182.43 | 307,435 |
| 2022-05-04 | $183.96 | $192.21 | $174.44 | $192.01 | $192.01 | 199,207 |
| 2022-05-03 | $175.80 | $187.39 | $175.01 | $183.34 | $183.34 | 182,447 |
| 2022-05-02 | $167.98 | $178.92 | $165.61 | $178.06 | $178.06 | 200,185 |
| 2022-04-29 | $174.00 | $182.00 | $168.25 | $168.57 | $168.57 | 208,646 |
| 2022-04-28 | $169.51 | $179.18 | $165.60 | $176.74 | $176.74 | 264,505 |
| 2022-04-27 | $163.56 | $171.04 | $162.69 | $164.57 | $164.57 | 152,999 |
| 2022-04-26 | $168.52 | $169.08 | $160.77 | $164.79 | $164.79 | 232,570 |
| 2022-04-25 | $163.17 | $173.01 | $163.02 | $171.84 | $171.84 | 137,076 |
| 2022-04-22 | $166.40 | $172.33 | $164.17 | $166.40 | $166.40 | 184,056 |
| 2022-04-21 | $180.94 | $186.86 | $165.45 | $167.53 | $167.53 | 166,017 |
| 2022-04-20 | $192.21 | $193.80 | $177.23 | $177.94 | $177.94 | 202,000 |
| 2022-04-19 | $183.57 | $191.07 | $181.55 | $189.34 | $189.34 | 120,307 |
| 2022-04-18 | $183.95 | $188.37 | $180.02 | $184.38 | $184.38 | 108,980 |
| 2022-04-14 | $190.65 | $190.65 | $182.47 | $184.74 | $184.74 | 180,380 |
| 2022-04-13 | $186.29 | $191.28 | $182.69 | $190.49 | $190.49 | 148,939 |
| 2022-04-12 | $193.66 | $197.30 | $183.71 | $184.36 | $184.36 | 196,080 |
| 2022-04-11 | $184.80 | $187.60 | $178.49 | $185.99 | $185.99 | 254,102 |
| 2022-04-08 | $198.10 | $198.79 | $188.36 | $189.78 | $189.78 | 210,447 |
| 2022-04-07 | $205.59 | $214.58 | $196.18 | $200.34 | $200.34 | 233,099 |
| 2022-04-06 | $219.41 | $219.50 | $198.39 | $205.13 | $205.13 | 304,856 |
| 2022-04-05 | $246.00 | $246.00 | $221.26 | $223.28 | $223.28 | 151,119 |
| 2022-04-04 | $241.15 | $250.81 | $239.00 | $248.70 | $248.70 | 209,553 |
| 2022-04-01 | $248.38 | $250.69 | $234.88 | $239.05 | $239.05 | 404,020 |
| 2022-03-31 | $252.07 | $257.67 | $246.98 | $247.82 | $247.82 | 297,145 |
| 2022-03-30 | $262.82 | $266.73 | $244.00 | $249.51 | $249.51 | 265,457 |
| 2022-03-29 | $263.90 | $270.92 | $261.01 | $266.00 | $266.00 | 168,049 |
| 2022-03-28 | $253.97 | $260.98 | $245.67 | $257.78 | $257.78 | 226,458 |
| 2022-03-25 | $249.64 | $252.50 | $240.04 | $251.72 | $251.72 | 168,847 |
| 2022-03-24 | $244.90 | $253.65 | $237.80 | $250.54 | $250.54 | 199,627 |
| 2022-03-23 | $241.58 | $251.61 | $235.33 | $239.50 | $239.50 | 188,209 |
| 2022-03-22 | $240.94 | $253.97 | $230.14 | $245.00 | $245.00 | 245,465 |
| 2022-03-21 | $238.82 | $246.12 | $232.02 | $240.57 | $240.57 | 200,946 |
| 2022-03-18 | $240.79 | $249.16 | $235.00 | $238.82 | $238.82 | 440,025 |
| 2022-03-17 | $224.61 | $240.34 | $220.54 | $239.11 | $239.11 | 391,077 |
| 2022-03-16 | $200.00 | $225.00 | $198.91 | $224.43 | $224.43 | 365,938 |
| 2022-03-15 | $178.96 | $196.38 | $178.75 | $196.38 | $196.38 | 207,750 |
| 2022-03-14 | $185.95 | $188.52 | $173.94 | $177.44 | $177.44 | 178,889 |
| 2022-03-11 | $192.47 | $195.24 | $186.33 | $187.88 | $187.88 | 181,329 |
| 2022-03-10 | $183.00 | $189.64 | $180.78 | $188.83 | $188.83 | 192,177 |
| 2022-03-09 | $186.31 | $193.53 | $184.02 | $188.15 | $188.15 | 174,667 |
| 2022-03-08 | $166.83 | $189.03 | $165.86 | $182.34 | $182.34 | 276,560 |
| 2022-03-07 | $177.30 | $179.03 | $166.48 | $166.58 | $166.58 | 281,001 |
| 2022-03-04 | $184.99 | $192.53 | $176.00 | $176.77 | $176.77 | 220,754 |
| 2022-03-03 | $197.38 | $197.98 | $186.34 | $187.61 | $187.61 | 143,250 |
| 2022-03-02 | $190.90 | $199.38 | $185.43 | $196.62 | $196.62 | 294,844 |
| 2022-03-01 | $202.47 | $202.47 | $185.36 | $188.21 | $188.21 | 411,856 |
| 2022-02-28 | $201.24 | $213.70 | $197.80 | $202.14 | $202.14 | 250,684 |
| 2022-02-25 | $194.74 | $204.35 | $188.48 | $203.44 | $203.44 | 284,470 |
| 2022-02-24 | $163.17 | $195.51 | $160.01 | $194.85 | $194.85 | 432,846 |
| 2022-02-23 | $185.96 | $190.33 | $172.15 | $173.17 | $173.17 | 288,171 |
| 2022-02-22 | $184.07 | $193.47 | $177.82 | $182.14 | $182.14 | 388,467 |
| 2022-02-18 | $198.76 | $201.33 | $186.42 | $186.94 | $186.94 | 307,771 |
| 2022-02-17 | $212.97 | $212.97 | $197.78 | $197.88 | $197.88 | 128,746 |
| 2022-02-16 | $214.52 | $218.18 | $210.90 | $217.06 | $217.06 | 142,441 |
| 2022-02-15 | $202.40 | $218.65 | $199.87 | $217.99 | $217.99 | 240,107 |
| 2022-02-14 | $197.87 | $206.28 | $193.81 | $196.61 | $196.61 | 218,758 |
| 2022-02-11 | $212.58 | $220.27 | $195.00 | $197.49 | $197.49 | 307,146 |
| 2022-02-10 | $214.22 | $223.30 | $207.49 | $211.39 | $211.39 | 263,724 |
| 2022-02-09 | $205.99 | $221.08 | $200.75 | $220.56 | $220.56 | 277,111 |
| 2022-02-08 | $191.83 | $203.31 | $191.49 | $202.08 | $202.08 | 212,057 |
| 2022-02-07 | $193.48 | $199.50 | $189.19 | $192.47 | $192.47 | 538,989 |
| 2022-02-04 | $195.60 | $197.91 | $184.45 | $193.04 | $193.04 | 627,538 |
| 2022-02-03 | $210.01 | $221.31 | $182.33 | $196.18 | $196.18 | 897,894 |
| 2022-02-02 | $239.31 | $247.18 | $229.00 | $235.11 | $235.11 | 229,366 |
| 2022-02-01 | $236.51 | $237.23 | $225.00 | $236.25 | $236.25 | 255,549 |
| 2022-01-31 | $210.31 | $234.59 | $208.19 | $233.09 | $233.09 | 336,572 |
| 2022-01-28 | $190.02 | $210.01 | $188.22 | $209.99 | $209.99 | 276,644 |
| 2022-01-27 | $204.38 | $210.72 | $190.03 | $191.29 | $191.29 | 174,702 |
| 2022-01-26 | $205.47 | $215.24 | $197.08 | $199.69 | $199.69 | 228,717 |
| 2022-01-25 | $198.43 | $203.22 | $189.38 | $194.57 | $194.57 | 199,041 |
| 2022-01-24 | $186.44 | $207.80 | $180.21 | $205.93 | $205.93 | 338,049 |
| 2022-01-21 | $200.70 | $207.91 | $195.51 | $195.51 | $195.51 | 270,669 |
| 2022-01-20 | $218.47 | $227.09 | $203.41 | $203.82 | $203.82 | 311,487 |
| 2022-01-19 | $229.01 | $236.50 | $215.01 | $216.99 | $216.99 | 410,916 |
| 2022-01-18 | $234.73 | $238.00 | $225.17 | $225.36 | $225.36 | 228,997 |
| 2022-01-14 | $226.88 | $240.08 | $226.00 | $239.85 | $239.85 | 209,070 |
| 2022-01-13 | $254.08 | $257.43 | $229.21 | $229.38 | $229.38 | 139,145 |
| 2022-01-12 | $254.00 | $258.27 | $242.17 | $250.95 | $250.95 | 478,654 |
| 2022-01-11 | $238.86 | $247.00 | $235.01 | $245.93 | $245.93 | 214,239 |
| 2022-01-10 | $238.69 | $243.90 | $225.04 | $239.56 | $239.56 | 356,762 |
| 2022-01-07 | $254.62 | $264.84 | $240.60 | $242.85 | $242.85 | 186,121 |
| 2022-01-06 | $246.45 | $266.10 | $245.00 | $256.76 | $256.76 | 214,389 |
| 2022-01-05 | $266.02 | $269.73 | $248.48 | $249.85 | $249.85 | 276,246 |
| 2022-01-04 | $294.95 | $294.95 | $260.14 | $270.45 | $270.45 | 347,932 |
| 2022-01-03 | $295.60 | $303.86 | $286.19 | $294.94 | $294.94 | 127,821 |
| 2021-12-31 | $289.77 | $297.73 | $289.77 | $292.54 | $292.54 | 140,068 |
| 2021-12-30 | $287.79 | $297.97 | $286.12 | $291.07 | $291.07 | 122,202 |
| 2021-12-29 | $287.55 | $292.52 | $281.59 | $288.04 | $288.04 | 119,747 |
| 2021-12-28 | $296.39 | $296.94 | $275.91 | $288.68 | $288.68 | 199,535 |
| 2021-12-27 | $286.67 | $298.72 | $286.67 | $296.73 | $296.73 | 148,216 |
| 2021-12-23 | $279.82 | $284.25 | $278.62 | $283.94 | $283.94 | 113,157 |
| 2021-12-22 | $270.01 | $280.13 | $258.16 | $278.84 | $278.84 | 196,063 |
| 2021-12-21 | $268.04 | $275.97 | $265.94 | $272.84 | $272.84 | 253,975 |
| 2021-12-20 | $251.98 | $270.08 | $249.09 | $263.38 | $263.38 | 428,080 |
| 2021-12-17 | $248.87 | $265.17 | $245.03 | $261.39 | $261.39 | 688,313 |
| 2021-12-16 | $284.10 | $284.10 | $246.81 | $252.26 | $252.26 | 350,754 |
| 2021-12-15 | $267.24 | $280.36 | $253.08 | $278.02 | $278.02 | 343,817 |
| 2021-12-14 | $262.65 | $269.26 | $257.42 | $266.78 | $266.78 | 312,502 |
| 2021-12-13 | $289.00 | $291.88 | $267.55 | $268.01 | $268.01 | 321,051 |
| 2021-12-10 | $316.32 | $322.17 | $285.19 | $287.60 | $287.60 | 329,729 |
| 2021-12-09 | $327.57 | $341.77 | $310.00 | $312.07 | $312.07 | 336,903 |
| 2021-12-08 | $319.20 | $334.98 | $311.58 | $334.98 | $334.98 | 359,371 |
| 2021-12-07 | $292.00 | $317.82 | $291.90 | $314.77 | $314.77 | 285,312 |
| 2021-12-06 | $276.82 | $285.85 | $261.08 | $283.34 | $283.34 | 357,080 |
| 2021-12-03 | $291.79 | $296.33 | $272.72 | $279.03 | $279.03 | 297,113 |
| 2021-12-02 | $301.16 | $305.89 | $284.47 | $291.70 | $291.70 | 385,184 |
| 2021-12-01 | $298.00 | $321.00 | $298.00 | $302.44 | $302.44 | 454,262 |
| 2021-11-30 | $301.86 | $310.00 | $283.79 | $298.48 | $298.48 | 699,269 |
| 2021-11-29 | $304.99 | $319.55 | $295.38 | $305.39 | $305.39 | 2,897,984 |
| 2021-11-26 | $288.00 | $312.03 | $282.06 | $300.98 | $300.98 | 466,743 |
| 2021-11-24 | $272.78 | $299.25 | $267.34 | $298.56 | $298.56 | 542,702 |
| 2021-11-23 | $275.73 | $288.50 | $272.89 | $280.00 | $280.00 | 975,846 |
| 2021-11-22 | $289.39 | $290.61 | $246.10 | $252.06 | $252.06 | 506,053 |
| 2021-11-19 | $285.59 | $295.00 | $282.30 | $287.59 | $287.59 | 307,482 |
| 2021-11-18 | $279.85 | $286.46 | $270.88 | $283.36 | $283.36 | 222,277 |
| 2021-11-17 | $274.82 | $276.74 | $263.00 | $275.69 | $275.69 | 253,679 |
| 2021-11-16 | $258.74 | $276.53 | $251.94 | $274.56 | $274.56 | 388,691 |
| 2021-11-15 | $256.05 | $266.90 | $255.00 | $259.24 | $259.24 | 238,916 |
| 2021-11-12 | $251.33 | $266.87 | $246.77 | $254.85 | $254.85 | 763,324 |
| 2021-11-11 | $233.60 | $249.99 | $229.85 | $249.07 | $249.07 | 896,002 |
| 2021-11-10 | $225.00 | $240.27 | $225.00 | $228.36 | $228.36 | 1,904,248 |
| 2021-11-09 | $279.99 | $285.00 | $232.72 | $243.94 | $243.94 | 511,038 |
| 2021-11-08 | $293.12 | $301.20 | $290.07 | $291.34 | $291.34 | 146,563 |
| 2021-11-05 | $294.80 | $301.52 | $281.00 | $287.43 | $287.43 | 216,755 |
| 2021-11-04 | $292.20 | $300.00 | $275.03 | $290.00 | $290.00 | 404,875 |
| 2021-11-03 | $267.13 | $275.02 | $264.66 | $274.10 | $274.10 | 127,753 |
| 2021-11-02 | $271.54 | $281.69 | $262.20 | $268.19 | $268.19 | 302,641 |
| 2021-11-01 | $268.49 | $274.89 | $264.00 | $269.56 | $269.56 | 219,281 |
| 2021-10-29 | $254.49 | $265.02 | $253.19 | $264.89 | $264.89 | 208,193 |
| 2021-10-28 | $244.40 | $259.25 | $241.62 | $256.63 | $256.63 | 273,307 |
| 2021-10-27 | $243.57 | $246.47 | $233.56 | $240.50 | $240.50 | 196,633 |
| 2021-10-26 | $243.02 | $243.91 | $237.36 | $242.95 | $242.95 | 200,217 |
| 2021-10-25 | $229.76 | $249.54 | $229.76 | $239.83 | $239.83 | 214,528 |
| 2021-10-22 | $227.88 | $230.23 | $222.26 | $228.54 | $228.54 | 132,884 |
| 2021-10-21 | $221.00 | $228.80 | $221.00 | $227.88 | $227.88 | 118,355 |
| 2021-10-20 | $225.01 | $228.43 | $220.02 | $221.60 | $221.60 | 205,805 |
| 2021-10-19 | $224.95 | $234.50 | $223.37 | $226.36 | $226.36 | 130,305 |
| 2021-10-18 | $222.00 | $226.29 | $218.04 | $222.68 | $222.68 | 109,526 |
| 2021-10-15 | $224.91 | $229.88 | $219.05 | $222.46 | $222.46 | 108,098 |
| 2021-10-14 | $220.44 | $224.25 | $217.89 | $222.02 | $222.02 | 134,060 |
| 2021-10-13 | $212.00 | $223.99 | $211.91 | $214.01 | $214.01 | 213,145 |
| 2021-10-12 | $213.20 | $213.20 | $207.44 | $209.36 | $209.36 | 124,738 |
| 2021-10-11 | $213.96 | $215.99 | $209.33 | $210.08 | $210.08 | 187,738 |
| 2021-10-08 | $215.00 | $219.82 | $207.32 | $214.43 | $214.43 | 204,161 |
| 2021-10-07 | $221.63 | $225.80 | $213.88 | $214.22 | $214.22 | 202,482 |
| 2021-10-06 | $202.93 | $218.98 | $198.58 | $213.99 | $213.99 | 376,475 |
| 2021-10-05 | $200.17 | $207.89 | $200.17 | $207.07 | $207.07 | 80,401 |
| 2021-10-04 | $204.89 | $205.42 | $195.05 | $199.84 | $199.84 | 109,133 |
| 2021-10-01 | $203.86 | $211.66 | $197.01 | $208.55 | $208.55 | 186,910 |
| 2021-09-30 | $192.94 | $206.59 | $192.28 | $204.17 | $204.17 | 255,842 |
| 2021-09-29 | $205.00 | $205.00 | $189.39 | $190.99 | $190.99 | 261,193 |
| 2021-09-28 | $219.37 | $219.37 | $191.06 | $202.05 | $202.05 | 356,969 |
| 2021-09-27 | $231.30 | $233.67 | $222.24 | $224.58 | $224.58 | 109,974 |
| 2021-09-24 | $235.60 | $239.69 | $223.87 | $234.49 | $234.49 | 169,770 |
| 2021-09-23 | $230.00 | $239.34 | $228.72 | $238.27 | $238.27 | 127,868 |
| 2021-09-22 | $218.24 | $230.48 | $215.76 | $228.90 | $228.90 | 117,834 |
| 2021-09-21 | $220.80 | $222.50 | $214.08 | $216.72 | $216.72 | 174,972 |
| 2021-09-20 | $215.69 | $221.69 | $212.13 | $218.16 | $218.16 | 154,591 |
| 2021-09-17 | $226.64 | $226.81 | $218.06 | $224.67 | $224.67 | 255,540 |
| 2021-09-16 | $220.15 | $228.01 | $213.26 | $226.60 | $226.60 | 174,918 |
| 2021-09-15 | $221.51 | $221.74 | $211.63 | $219.56 | $219.56 | 202,797 |
| 2021-09-14 | $226.42 | $231.41 | $220.00 | $221.51 | $221.51 | 159,016 |
| 2021-09-13 | $221.26 | $224.85 | $209.44 | $222.85 | $222.85 | 121,481 |
| 2021-09-10 | $218.19 | $225.84 | $216.97 | $219.79 | $219.79 | 158,396 |
| 2021-09-09 | $223.00 | $228.66 | $215.87 | $216.52 | $216.52 | 131,515 |
| 2021-09-08 | $223.28 | $227.49 | $219.34 | $222.52 | $222.52 | 91,366 |
| 2021-09-07 | $226.07 | $232.27 | $218.79 | $224.93 | $224.93 | 120,371 |
| 2021-09-03 | $214.57 | $226.24 | $214.39 | $224.62 | $224.62 | 107,532 |
| 2021-09-02 | $215.67 | $228.28 | $211.70 | $215.65 | $215.65 | 251,484 |
| 2021-09-01 | $214.38 | $215.74 | $209.28 | $212.97 | $212.97 | 157,330 |
| 2021-08-31 | $211.86 | $213.30 | $207.25 | $212.84 | $212.84 | 119,858 |
| 2021-08-30 | $204.44 | $216.70 | $204.44 | $211.81 | $211.81 | 182,997 |
| 2021-08-27 | $204.50 | $212.44 | $201.54 | $205.80 | $205.80 | 167,259 |
| 2021-08-26 | $194.05 | $203.94 | $194.05 | $203.07 | $203.07 | 83,678 |
| 2021-08-25 | $204.00 | $208.07 | $194.72 | $195.58 | $195.58 | 160,118 |
| 2021-08-24 | $202.36 | $207.76 | $198.41 | $203.93 | $203.93 | 204,858 |
| 2021-08-23 | $208.50 | $214.90 | $198.96 | $202.03 | $202.03 | 284,859 |
| 2021-08-20 | $200.80 | $207.44 | $197.29 | $206.38 | $206.38 | 200,542 |
| 2021-08-19 | $193.63 | $207.95 | $193.39 | $201.38 | $201.38 | 182,497 |
| 2021-08-18 | $196.03 | $202.55 | $193.75 | $197.53 | $197.53 | 201,443 |
| 2021-08-17 | $195.53 | $200.25 | $191.00 | $196.22 | $196.22 | 223,654 |
| 2021-08-16 | $201.37 | $202.99 | $196.82 | $201.13 | $201.13 | 222,824 |
| 2021-08-13 | $204.44 | $207.39 | $200.44 | $202.79 | $202.79 | 173,542 |
| 2021-08-12 | $206.96 | $208.49 | $203.00 | $203.84 | $203.84 | 183,371 |
| 2021-08-11 | $205.28 | $207.89 | $199.00 | $207.30 | $207.30 | 247,437 |
| 2021-08-10 | $192.98 | $205.03 | $189.10 | $204.82 | $204.82 | 198,703 |
| 2021-08-09 | $186.71 | $195.00 | $184.00 | $191.72 | $191.72 | 189,710 |
| 2021-08-06 | $184.07 | $190.00 | $182.01 | $187.59 | $187.59 | 147,652 |
| 2021-08-05 | $156.24 | $195.00 | $156.20 | $185.00 | $185.00 | 496,509 |
| 2021-08-04 | $137.98 | $142.60 | $136.52 | $141.00 | $141.00 | 92,043 |
| 2021-08-03 | $134.20 | $139.26 | $130.99 | $137.63 | $137.63 | 117,307 |
| 2021-08-02 | $136.75 | $141.11 | $132.45 | $133.75 | $133.75 | 117,855 |
| 2021-07-30 | $131.90 | $135.94 | $131.22 | $135.64 | $135.64 | 95,826 |
| 2021-07-29 | $128.24 | $134.18 | $127.77 | $131.86 | $131.86 | 65,908 |
| 2021-07-28 | $122.40 | $128.97 | $121.37 | $127.36 | $127.36 | 118,579 |
| 2021-07-27 | $124.58 | $127.64 | $114.02 | $120.51 | $120.51 | 102,184 |
| 2021-07-26 | $128.00 | $130.91 | $124.24 | $124.51 | $124.51 | 99,287 |
| 2021-07-23 | $126.80 | $128.49 | $123.91 | $128.02 | $128.02 | 110,643 |
| 2021-07-22 | $130.39 | $134.10 | $125.38 | $126.60 | $126.60 | 113,280 |
| 2021-07-21 | $126.24 | $134.55 | $125.43 | $130.66 | $130.66 | 163,789 |
| 2021-07-20 | $120.74 | $129.49 | $118.54 | $126.57 | $126.57 | 152,470 |
| 2021-07-19 | $113.52 | $120.18 | $111.43 | $119.86 | $119.86 | 109,874 |
| 2021-07-16 | $116.62 | $120.17 | $113.59 | $117.29 | $117.29 | 108,160 |
| 2021-07-15 | $114.59 | $117.83 | $110.93 | $116.15 | $116.15 | 266,836 |
| 2021-07-14 | $118.65 | $122.22 | $113.56 | $114.78 | $114.78 | 145,886 |
| 2021-07-13 | $117.99 | $119.99 | $115.90 | $116.58 | $116.58 | 94,560 |
| 2021-07-12 | $119.07 | $120.36 | $116.95 | $118.52 | $118.52 | 98,050 |
| 2021-07-09 | $115.03 | $118.58 | $113.65 | $117.67 | $117.67 | 97,672 |
| 2021-07-08 | $115.20 | $118.69 | $112.90 | $114.50 | $114.50 | 141,781 |
| 2021-07-07 | $123.27 | $123.27 | $118.17 | $119.36 | $119.36 | 85,360 |
| 2021-07-06 | $121.78 | $123.59 | $120.13 | $121.98 | $121.98 | 128,695 |
| 2021-07-02 | $125.04 | $125.38 | $121.36 | $121.83 | $121.83 | 143,617 |
| 2021-07-01 | $126.55 | $127.36 | $122.39 | $123.10 | $123.10 | 104,852 |
| 2021-06-30 | $127.77 | $129.70 | $125.43 | $126.59 | $126.59 | 64,931 |
| 2021-06-29 | $129.00 | $131.48 | $125.63 | $128.76 | $128.76 | 104,761 |
| 2021-06-28 | $126.42 | $129.82 | $124.47 | $129.07 | $129.07 | 91,349 |
| 2021-06-25 | $134.27 | $135.00 | $124.26 | $125.51 | $125.51 | 258,817 |
| 2021-06-24 | $129.99 | $134.99 | $126.93 | $133.49 | $133.49 | 145,936 |
| 2021-06-23 | $128.50 | $130.78 | $125.95 | $128.26 | $128.26 | 110,430 |
| 2021-06-22 | $119.71 | $128.14 | $118.87 | $127.79 | $127.79 | 152,583 |
| 2021-06-21 | $120.40 | $120.94 | $117.09 | $120.03 | $120.03 | 128,970 |
| 2021-06-18 | $120.27 | $123.68 | $116.75 | $119.44 | $119.44 | 178,966 |
| 2021-06-17 | $117.01 | $125.02 | $117.01 | $122.62 | $122.62 | 161,945 |
| 2021-06-16 | $115.81 | $119.30 | $113.02 | $118.25 | $118.25 | 99,111 |
| 2021-06-15 | $120.57 | $121.97 | $115.76 | $115.98 | $115.98 | 129,805 |
| 2021-06-14 | $112.44 | $122.49 | $112.44 | $122.01 | $122.01 | 209,671 |
| 2021-06-11 | $110.56 | $113.46 | $109.93 | $112.45 | $112.45 | 78,290 |
| 2021-06-10 | $109.65 | $111.99 | $108.53 | $110.56 | $110.56 | 89,758 |
| 2021-06-09 | $111.00 | $112.90 | $109.30 | $109.76 | $109.76 | 118,992 |
| 2021-06-08 | $105.72 | $111.68 | $104.57 | $110.54 | $110.54 | 205,664 |
| 2021-06-07 | $100.01 | $105.50 | $98.83 | $105.37 | $105.37 | 114,746 |
| 2021-06-04 | $96.34 | $100.56 | $95.65 | $100.05 | $100.05 | 104,733 |
| 2021-06-03 | $96.75 | $97.38 | $94.21 | $95.57 | $95.57 | 138,589 |
| 2021-06-02 | $98.82 | $99.96 | $96.83 | $98.03 | $98.03 | 300,884 |
| 2021-06-01 | $99.31 | $100.73 | $95.70 | $98.70 | $98.70 | 154,520 |
| 2021-05-28 | $98.14 | $100.00 | $97.02 | $98.33 | $98.33 | 137,674 |
| 2021-05-27 | $99.70 | $100.66 | $96.23 | $98.09 | $98.09 | 247,598 |
| 2021-05-26 | $95.59 | $99.71 | $93.35 | $99.44 | $99.44 | 184,634 |
| 2021-05-25 | $95.25 | $98.05 | $93.74 | $95.83 | $95.83 | 192,454 |
| 2021-05-24 | $89.39 | $95.85 | $88.68 | $95.25 | $95.25 | 207,115 |
| 2021-05-21 | $91.27 | $91.50 | $87.89 | $88.36 | $88.36 | 153,255 |
| 2021-05-20 | $88.20 | $91.04 | $87.83 | $90.17 | $90.17 | 96,145 |
| 2021-05-19 | $82.02 | $88.42 | $82.02 | $87.68 | $87.68 | 127,078 |
| 2021-05-18 | $84.10 | $87.27 | $82.48 | $84.42 | $84.42 | 106,589 |
| 2021-05-17 | $82.69 | $83.64 | $80.92 | $83.08 | $83.08 | 98,836 |
| 2021-05-14 | $81.23 | $85.70 | $80.01 | $84.34 | $84.34 | 106,509 |
| 2021-05-13 | $82.23 | $83.98 | $75.81 | $79.48 | $79.48 | 217,390 |
| 2021-05-12 | $83.07 | $84.82 | $79.36 | $80.50 | $80.50 | 259,611 |
| 2021-05-11 | $81.04 | $86.22 | $79.61 | $85.77 | $85.77 | 229,750 |
| 2021-05-10 | $88.55 | $90.58 | $82.35 | $83.32 | $83.32 | 165,825 |
| 2021-05-07 | $85.18 | $91.77 | $85.18 | $90.63 | $90.63 | 108,463 |
| 2021-05-06 | $90.60 | $91.08 | $81.08 | $83.50 | $83.50 | 388,683 |
| 2021-05-05 | $88.00 | $93.25 | $85.70 | $91.59 | $91.59 | 313,508 |
| 2021-05-04 | $89.00 | $89.99 | $83.80 | $85.98 | $85.98 | 277,240 |
| 2021-05-03 | $94.00 | $94.38 | $90.40 | $90.52 | $90.52 | 113,488 |
| 2021-04-30 | $96.67 | $97.80 | $92.02 | $92.55 | $92.55 | 163,780 |
| 2021-04-29 | $106.55 | $106.55 | $97.21 | $99.11 | $99.11 | 161,004 |
| 2021-04-28 | $106.53 | $107.79 | $103.80 | $105.35 | $105.35 | 85,909 |
| 2021-04-27 | $102.59 | $109.52 | $102.25 | $107.64 | $107.64 | 189,186 |
| 2021-04-26 | $99.77 | $103.32 | $97.57 | $101.33 | $101.33 | 176,421 |
| 2021-04-23 | $95.36 | $100.71 | $93.39 | $100.32 | $100.32 | 62,690 |
| 2021-04-22 | $95.68 | $98.48 | $93.31 | $94.43 | $94.43 | 74,684 |
| 2021-04-21 | $90.53 | $95.74 | $90.02 | $95.23 | $95.23 | 97,574 |
| 2021-04-20 | $97.11 | $98.40 | $90.57 | $91.12 | $91.12 | 143,016 |
| 2021-04-19 | $98.17 | $99.35 | $95.95 | $98.14 | $98.14 | 81,435 |
| 2021-04-16 | $101.16 | $101.39 | $97.70 | $99.39 | $99.39 | 60,736 |
| 2021-04-15 | $100.37 | $101.13 | $98.40 | $100.77 | $100.77 | 48,800 |
| 2021-04-14 | $98.80 | $101.40 | $97.90 | $98.77 | $98.77 | 72,938 |
| 2021-04-13 | $97.94 | $99.54 | $95.01 | $98.82 | $98.82 | 112,721 |
| 2021-04-12 | $99.12 | $99.69 | $95.41 | $96.31 | $96.31 | 155,234 |
| 2021-04-09 | $104.37 | $104.52 | $98.05 | $99.74 | $99.74 | 131,715 |
| 2021-04-08 | $104.88 | $105.77 | $102.43 | $104.78 | $104.78 | 92,300 |
| 2021-04-07 | $103.69 | $105.68 | $100.04 | $102.18 | $102.18 | 76,236 |
| 2021-04-06 | $105.86 | $107.54 | $103.06 | $104.25 | $104.25 | 82,066 |
| 2021-04-05 | $109.79 | $109.79 | $102.99 | $105.91 | $105.91 | 141,201 |
| 2021-04-01 | $101.22 | $105.91 | $100.46 | $105.30 | $105.30 | 78,129 |
| 2021-03-31 | $96.29 | $99.91 | $95.62 | $98.60 | $98.60 | 211,957 |
| 2021-03-30 | $92.29 | $95.00 | $90.50 | $94.67 | $94.67 | 109,677 |
| 2021-03-29 | $98.93 | $102.48 | $91.04 | $92.77 | $92.77 | 147,539 |
| 2021-03-26 | $98.95 | $102.24 | $97.07 | $100.03 | $100.03 | 166,521 |
| 2021-03-25 | $97.01 | $99.97 | $92.00 | $98.71 | $98.71 | 189,319 |
| 2021-03-24 | $108.21 | $108.71 | $98.21 | $98.34 | $98.34 | 196,686 |
| 2021-03-23 | $107.19 | $107.75 | $102.09 | $106.48 | $106.48 | 164,415 |
| 2021-03-22 | $103.51 | $109.75 | $101.17 | $107.96 | $107.96 | 163,332 |
| 2021-03-19 | $98.93 | $103.98 | $97.57 | $102.90 | $102.90 | 278,633 |
| 2021-03-18 | $101.44 | $103.82 | $99.04 | $99.59 | $99.59 | 92,615 |
| 2021-03-17 | $104.01 | $105.50 | $99.00 | $103.81 | $103.81 | 168,829 |
| 2021-03-16 | $104.76 | $111.79 | $103.86 | $106.96 | $106.96 | 210,229 |
| 2021-03-15 | $100.56 | $103.91 | $99.29 | $103.25 | $103.25 | 170,075 |
| 2021-03-12 | $105.20 | $105.81 | $99.87 | $100.00 | $100.00 | 326,315 |
| 2021-03-11 | $103.66 | $108.97 | $103.66 | $108.37 | $108.37 | 227,469 |
| 2021-03-10 | $103.95 | $107.00 | $99.54 | $99.92 | $99.92 | 140,640 |
| 2021-03-09 | $97.48 | $105.57 | $96.21 | $102.47 | $102.47 | 247,439 |
| 2021-03-08 | $98.60 | $101.29 | $93.23 | $93.86 | $93.86 | 543,466 |
| 2021-03-05 | $92.47 | $97.86 | $82.62 | $96.42 | $96.42 | 591,024 |
| 2021-03-04 | $91.00 | $94.63 | $88.00 | $90.54 | $90.54 | 552,350 |
| 2021-03-03 | $97.69 | $98.35 | $91.37 | $93.02 | $93.02 | 373,146 |
| 2021-03-02 | $100.10 | $101.73 | $96.60 | $98.52 | $98.52 | 329,464 |
| 2021-03-01 | $99.26 | $101.74 | $96.71 | $100.41 | $100.41 | 418,587 |
| 2021-02-26 | $102.31 | $106.01 | $96.74 | $97.43 | $97.43 | 305,380 |
| 2021-02-25 | $116.54 | $116.54 | $97.37 | $101.19 | $101.19 | 529,882 |
| 2021-02-24 | $113.98 | $117.76 | $107.73 | $116.13 | $116.13 | 300,520 |
| 2021-02-23 | $107.36 | $114.50 | $100.00 | $112.63 | $112.63 | 687,789 |
| 2021-02-22 | $122.01 | $125.80 | $110.37 | $110.75 | $110.75 | 1,327,214 |
| 2021-02-19 | $126.43 | $127.34 | $122.37 | $123.81 | $123.81 | 864,506 |
| 2021-02-18 | $125.24 | $127.14 | $122.00 | $124.66 | $124.66 | 1,476,617 |
| 2021-02-17 | $145.51 | $146.90 | $123.13 | $140.28 | $140.28 | 688,737 |
| 2021-02-16 | $144.17 | $151.78 | $143.75 | $148.49 | $148.49 | 106,881 |
| 2021-02-12 | $138.80 | $144.95 | $136.88 | $144.17 | $144.17 | 86,486 |
| 2021-02-11 | $132.77 | $140.92 | $132.41 | $140.32 | $140.32 | 130,611 |
| 2021-02-10 | $134.88 | $136.98 | $129.11 | $133.14 | $133.14 | 213,339 |
| 2021-02-09 | $137.89 | $147.67 | $137.72 | $142.20 | $142.20 | 81,893 |
| 2021-02-08 | $132.94 | $138.84 | $132.94 | $138.36 | $138.36 | 102,238 |
| 2021-02-05 | $131.75 | $135.74 | $130.03 | $131.00 | $131.00 | 59,904 |
| 2021-02-04 | $135.75 | $136.04 | $123.27 | $129.66 | $129.66 | 210,342 |
| 2021-02-03 | $133.71 | $135.00 | $128.00 | $133.46 | $133.46 | 110,352 |
| 2021-02-02 | $132.99 | $136.04 | $129.69 | $133.29 | $133.29 | 92,349 |
| 2021-02-01 | $125.02 | $130.65 | $123.86 | $129.35 | $129.35 | 57,661 |
| 2021-01-29 | $123.88 | $125.97 | $118.08 | $122.05 | $122.05 | 187,375 |
| 2021-01-28 | $123.22 | $130.43 | $122.11 | $122.30 | $122.30 | 161,292 |
| 2021-01-27 | $130.13 | $135.89 | $122.25 | $123.21 | $123.21 | 197,640 |
| 2021-01-26 | $136.71 | $138.11 | $131.95 | $136.07 | $136.07 | 119,231 |
| 2021-01-25 | $138.50 | $140.69 | $131.00 | $133.42 | $133.42 | 101,793 |
| 2021-01-22 | $136.65 | $143.46 | $134.15 | $138.44 | $138.44 | 154,434 |
| 2021-01-21 | $135.56 | $137.51 | $132.46 | $136.60 | $136.60 | 110,092 |
| 2021-01-20 | $136.72 | $140.99 | $133.26 | $135.25 | $135.25 | 104,659 |
| 2021-01-19 | $138.84 | $142.70 | $135.01 | $135.81 | $135.81 | 182,574 |
| 2021-01-15 | $135.18 | $139.36 | $133.88 | $136.50 | $136.50 | 111,944 |
| 2021-01-14 | $128.66 | $135.72 | $128.66 | $135.37 | $135.37 | 98,957 |
| 2021-01-13 | $134.69 | $135.00 | $126.00 | $129.00 | $129.00 | 112,818 |
| 2021-01-12 | $128.05 | $132.75 | $126.28 | $132.35 | $132.35 | 86,829 |
| 2021-01-11 | $122.09 | $135.75 | $118.78 | $126.55 | $126.55 | 176,584 |
| 2021-01-08 | $125.32 | $129.93 | $119.33 | $120.65 | $120.65 | 226,242 |
| 2021-01-07 | $120.98 | $123.86 | $118.01 | $122.12 | $122.12 | 301,641 |
| 2021-01-06 | $108.86 | $112.94 | $107.56 | $108.53 | $108.53 | 153,716 |
| 2021-01-05 | $110.38 | $114.74 | $109.71 | $110.28 | $110.28 | 93,769 |
| 2021-01-04 | $114.78 | $117.42 | $107.29 | $110.31 | $110.31 | 97,213 |
| 2020-12-31 | $109.72 | $114.46 | $108.16 | $111.93 | $111.93 | 137,424 |
| 2020-12-30 | $104.80 | $109.94 | $104.47 | $108.62 | $108.62 | 109,879 |
| 2020-12-29 | $108.03 | $108.99 | $101.21 | $103.76 | $103.76 | 118,442 |
| 2020-12-28 | $107.00 | $110.00 | $105.43 | $108.03 | $108.03 | 81,020 |
| 2020-12-24 | $108.00 | $108.00 | $102.93 | $106.85 | $106.85 | 67,210 |
| 2020-12-23 | $111.66 | $113.09 | $107.66 | $108.20 | $108.20 | 132,550 |
| 2020-12-22 | $109.90 | $113.56 | $107.83 | $111.65 | $111.65 | 123,532 |
| 2020-12-21 | $110.28 | $112.50 | $107.50 | $109.93 | $109.93 | 176,243 |
| 2020-12-18 | $116.22 | $117.41 | $112.34 | $113.10 | $113.10 | 353,229 |
| 2020-12-17 | $109.72 | $118.60 | $109.72 | $115.00 | $115.00 | 132,181 |
| 2020-12-16 | $110.40 | $111.63 | $107.07 | $109.09 | $109.09 | 145,286 |
| 2020-12-15 | $102.92 | $117.16 | $102.92 | $109.76 | $109.76 | 205,602 |
| 2020-12-14 | $104.23 | $105.92 | $101.27 | $103.49 | $103.49 | 127,549 |
| 2020-12-11 | $106.00 | $109.24 | $100.85 | $102.60 | $102.60 | 90,737 |
| 2020-12-10 | $101.71 | $106.77 | $101.71 | $106.43 | $106.43 | 108,093 |
| 2020-12-09 | $108.47 | $110.91 | $99.60 | $102.02 | $102.02 | 115,595 |
| 2020-12-08 | $106.14 | $108.36 | $101.53 | $108.29 | $108.29 | 96,719 |
| 2020-12-07 | $104.34 | $107.87 | $101.92 | $107.00 | $107.00 | 103,811 |
| 2020-12-04 | $92.50 | $104.01 | $92.50 | $103.79 | $103.79 | 208,895 |
| 2020-12-03 | $93.28 | $95.71 | $91.74 | $92.39 | $92.39 | 77,384 |
| 2020-12-02 | $87.91 | $93.00 | $84.26 | $92.30 | $92.30 | 104,532 |
| 2020-12-01 | $87.55 | $90.34 | $84.42 | $87.95 | $87.95 | 259,336 |
| 2020-11-30 | $88.55 | $90.68 | $86.07 | $86.97 | $86.97 | 355,392 |
| 2020-11-27 | $90.85 | $92.57 | $87.06 | $88.26 | $88.26 | 92,866 |
| 2020-11-25 | $83.21 | $91.43 | $82.71 | $88.15 | $88.15 | 284,378 |
| 2020-11-24 | $87.03 | $87.16 | $78.77 | $81.00 | $81.00 | 247,738 |
| 2020-11-23 | $81.84 | $85.93 | $77.69 | $85.20 | $85.20 | 261,677 |
| 2020-11-20 | $81.42 | $84.43 | $80.34 | $82.30 | $82.30 | 111,345 |
| 2020-11-19 | $79.77 | $83.15 | $79.28 | $82.21 | $82.21 | 233,922 |
| 2020-11-18 | $86.24 | $87.88 | $79.39 | $80.77 | $80.77 | 240,808 |
| 2020-11-17 | $88.00 | $88.55 | $86.11 | $86.78 | $86.78 | 104,626 |
| 2020-11-16 | $93.98 | $96.75 | $85.92 | $88.36 | $88.36 | 146,899 |
| 2020-11-13 | $94.88 | $97.56 | $93.79 | $93.99 | $93.99 | 72,795 |
| 2020-11-12 | $94.65 | $96.24 | $93.20 | $94.40 | $94.40 | 110,971 |
| 2020-11-11 | $91.15 | $95.79 | $90.30 | $93.20 | $93.20 | 99,827 |
| 2020-11-10 | $95.12 | $98.14 | $89.48 | $90.28 | $90.28 | 131,728 |
| 2020-11-09 | $110.00 | $112.69 | $94.38 | $95.09 | $95.09 | 142,785 |
| 2020-11-06 | $96.33 | $106.44 | $95.17 | $103.50 | $103.50 | 117,328 |
| 2020-11-05 | $93.00 | $99.07 | $91.57 | $95.56 | $95.56 | 199,155 |
| 2020-11-04 | $92.36 | $93.78 | $89.22 | $93.60 | $93.60 | 165,323 |
| 2020-11-03 | $85.65 | $92.99 | $85.65 | $91.61 | $91.61 | 97,768 |
| 2020-11-02 | $84.99 | $87.00 | $83.35 | $84.55 | $84.55 | 77,916 |
| 2020-10-30 | $87.46 | $89.93 | $82.57 | $83.49 | $83.49 | 145,250 |
| 2020-10-29 | $87.54 | $89.64 | $86.46 | $88.41 | $88.41 | 59,186 |
| 2020-10-28 | $91.30 | $92.51 | $84.00 | $86.29 | $86.29 | 143,395 |
| 2020-10-27 | $91.76 | $94.61 | $91.76 | $92.85 | $92.85 | 72,798 |
| 2020-10-26 | $92.59 | $93.60 | $89.34 | $91.11 | $91.11 | 58,036 |
| 2020-10-23 | $91.16 | $93.58 | $90.41 | $93.30 | $93.30 | 19,457 |
| 2020-10-22 | $88.51 | $92.12 | $87.77 | $91.09 | $91.09 | 73,175 |
| 2020-10-21 | $92.19 | $93.24 | $87.39 | $88.16 | $88.16 | 99,292 |
| 2020-10-20 | $92.61 | $92.61 | $87.22 | $92.14 | $92.14 | 80,471 |
| 2020-10-19 | $94.56 | $96.46 | $88.01 | $89.87 | $89.87 | 114,010 |
| 2020-10-16 | $94.95 | $98.63 | $92.42 | $92.47 | $92.47 | 79,691 |
| 2020-10-15 | $90.90 | $95.23 | $90.00 | $94.47 | $94.47 | 140,277 |
| 2020-10-14 | $91.25 | $93.07 | $88.81 | $90.38 | $90.38 | 52,840 |
| 2020-10-13 | $91.00 | $91.69 | $89.10 | $90.49 | $90.49 | 39,328 |
| 2020-10-12 | $86.40 | $91.51 | $86.40 | $89.78 | $89.78 | 80,245 |
| 2020-10-09 | $84.29 | $86.44 | $83.66 | $85.90 | $85.90 | 170,977 |
| 2020-10-08 | $85.26 | $85.74 | $83.28 | $83.62 | $83.62 | 93,158 |
| 2020-10-07 | $85.21 | $86.38 | $84.00 | $84.66 | $84.66 | 120,092 |
| 2020-10-06 | $83.94 | $85.46 | $82.00 | $83.97 | $83.97 | 171,066 |
| 2020-10-05 | $88.22 | $88.22 | $84.27 | $84.52 | $84.52 | 76,659 |
| 2020-10-02 | $86.02 | $88.78 | $85.27 | $86.70 | $86.70 | 131,639 |
| 2020-10-01 | $85.17 | $88.51 | $83.55 | $88.51 | $88.51 | 139,507 |
| 2020-09-30 | $85.17 | $85.86 | $83.40 | $84.03 | $84.03 | 222,079 |
| 2020-09-29 | $82.35 | $86.67 | $82.31 | $85.62 | $85.62 | 155,110 |
| 2020-09-28 | $79.49 | $82.42 | $77.67 | $81.85 | $81.85 | 122,966 |
| 2020-09-25 | $76.39 | $79.47 | $75.37 | $78.27 | $78.27 | 107,011 |
| 2020-09-24 | $74.52 | $78.26 | $71.59 | $76.56 | $76.56 | 170,281 |
| 2020-09-23 | $75.87 | $78.47 | $74.05 | $74.94 | $74.94 | 194,651 |
| 2020-09-22 | $73.10 | $76.84 | $71.75 | $76.40 | $76.40 | 154,486 |
| 2020-09-21 | $70.43 | $73.76 | $70.31 | $72.50 | $72.50 | 148,145 |
| 2020-09-18 | $72.03 | $73.41 | $70.74 | $72.71 | $72.71 | 793,208 |
| 2020-09-17 | $63.84 | $72.50 | $63.00 | $71.33 | $71.33 | 178,986 |
| 2020-09-16 | $67.51 | $67.63 | $65.71 | $66.01 | $66.01 | 164,014 |
| 2020-09-15 | $67.73 | $67.73 | $65.08 | $66.50 | $66.50 | 92,973 |
| 2020-09-14 | $65.64 | $67.81 | $63.88 | $66.84 | $66.84 | 251,551 |
| 2020-09-11 | $66.05 | $68.06 | $63.80 | $63.98 | $63.98 | 163,816 |
| 2020-09-10 | $68.97 | $69.99 | $65.22 | $65.88 | $65.88 | 143,022 |
| 2020-09-09 | $69.05 | $69.62 | $67.80 | $68.43 | $68.43 | 148,277 |
| 2020-09-08 | $67.76 | $68.42 | $65.02 | $66.67 | $66.67 | 107,815 |
| 2020-09-04 | $73.44 | $73.84 | $65.22 | $69.35 | $69.35 | 118,663 |
| 2020-09-03 | $75.97 | $76.09 | $69.41 | $72.67 | $72.67 | 106,320 |
| 2020-09-02 | $76.60 | $78.81 | $76.03 | $77.47 | $77.47 | 130,974 |
| 2020-09-01 | $68.03 | $81.60 | $67.25 | $75.20 | $75.20 | 402,457 |
| 2020-08-31 | $68.00 | $68.12 | $65.58 | $65.88 | $65.88 | 138,387 |
| 2020-08-28 | $67.88 | $68.43 | $66.77 | $68.04 | $68.04 | 96,039 |
| 2020-08-27 | $69.40 | $69.45 | $67.08 | $67.27 | $67.27 | 65,164 |
| 2020-08-26 | $71.29 | $71.29 | $68.31 | $69.11 | $69.11 | 86,440 |
| 2020-08-25 | $65.02 | $71.65 | $65.02 | $71.21 | $71.21 | 124,582 |
| 2020-08-24 | $66.65 | $69.18 | $65.88 | $67.40 | $67.40 | 124,609 |
| 2020-08-21 | $66.39 | $67.34 | $63.46 | $65.36 | $65.36 | 120,966 |
| 2020-08-20 | $66.25 | $67.67 | $65.52 | $66.30 | $66.30 | 65,649 |
| 2020-08-19 | $67.20 | $69.27 | $66.08 | $67.32 | $67.32 | 58,349 |
| 2020-08-18 | $67.06 | $67.73 | $65.50 | $67.43 | $67.43 | 110,270 |
| 2020-08-17 | $65.54 | $68.44 | $65.25 | $66.39 | $66.39 | 90,621 |
| 2020-08-14 | $64.75 | $65.69 | $63.61 | $64.68 | $64.68 | 64,913 |
| 2020-08-13 | $62.40 | $65.12 | $61.89 | $64.62 | $64.62 | 123,833 |
| 2020-08-12 | $61.57 | $63.55 | $61.57 | $62.57 | $62.57 | 145,369 |
| 2020-08-11 | $65.03 | $65.64 | $60.65 | $61.13 | $61.13 | 118,381 |
| 2020-08-10 | $59.50 | $66.66 | $59.36 | $63.49 | $63.49 | 178,487 |
| 2020-08-07 | $62.44 | $64.64 | $58.00 | $58.92 | $58.92 | 135,509 |
| 2020-08-06 | $61.41 | $63.86 | $59.28 | $61.58 | $61.58 | 213,514 |
| 2020-08-05 | $57.42 | $58.77 | $56.08 | $58.14 | $58.14 | 168,421 |
| 2020-08-04 | $55.00 | $57.26 | $54.82 | $57.25 | $57.25 | 51,470 |
| 2020-08-03 | $53.37 | $55.48 | $52.50 | $54.85 | $54.85 | 37,333 |
| 2020-07-31 | $54.93 | $54.99 | $51.20 | $53.15 | $53.15 | 109,778 |
| 2020-07-30 | $51.30 | $54.72 | $51.00 | $54.44 | $54.44 | 92,613 |
| 2020-07-29 | $51.28 | $52.22 | $50.60 | $51.93 | $51.93 | 76,532 |
| 2020-07-28 | $52.15 | $52.43 | $50.56 | $50.66 | $50.66 | 47,928 |
| 2020-07-27 | $52.22 | $53.67 | $51.48 | $52.22 | $52.22 | 141,285 |
| 2020-07-24 | $53.08 | $53.57 | $48.88 | $51.30 | $51.30 | 195,117 |
| 2020-07-23 | $53.88 | $55.33 | $53.35 | $54.29 | $54.29 | 103,783 |
| 2020-07-22 | $53.61 | $54.65 | $53.30 | $53.83 | $53.83 | 68,830 |
| 2020-07-21 | $59.60 | $59.80 | $53.35 | $54.02 | $54.02 | 182,233 |
| 2020-07-20 | $54.85 | $59.23 | $54.41 | $58.29 | $58.29 | 321,202 |
| 2020-07-17 | $48.93 | $53.78 | $48.90 | $53.31 | $53.31 | 279,600 |
| 2020-07-16 | $48.07 | $49.00 | $46.45 | $48.90 | $48.90 | 62,200 |
| 2020-07-15 | $48.01 | $50.27 | $47.56 | $48.59 | $48.59 | 95,500 |
| 2020-07-14 | $45.50 | $47.73 | $45.04 | $47.54 | $47.54 | 100,700 |
| 2020-07-13 | $46.84 | $49.83 | $45.33 | $45.87 | $45.87 | 183,200 |
| 2020-07-10 | $46.87 | $47.94 | $45.66 | $46.85 | $46.85 | 71,100 |
| 2020-07-09 | $46.45 | $49.09 | $44.87 | $46.72 | $46.72 | 84,000 |
| 2020-07-08 | $46.27 | $47.50 | $45.65 | $46.10 | $46.10 | 67,800 |
| 2020-07-07 | $49.38 | $49.38 | $44.69 | $45.93 | $45.93 | 105,600 |
| 2020-07-06 | $46.65 | $51.57 | $46.25 | $48.53 | $48.53 | 281,100 |
| 2020-07-02 | $47.58 | $48.52 | $42.01 | $45.85 | $45.85 | 203,700 |
| 2020-07-01 | $47.58 | $48.51 | $46.75 | $46.87 | $46.87 | 79,900 |
| 2020-06-30 | $46.60 | $48.07 | $44.82 | $47.41 | $47.41 | 165,000 |
| 2020-06-29 | $45.84 | $46.15 | $44.03 | $44.78 | $44.78 | 95,500 |
| 2020-06-26 | $46.71 | $47.00 | $45.04 | $45.89 | $45.89 | 234,735 |
| 2020-06-25 | $47.55 | $47.55 | $45.78 | $47.00 | $47.00 | 117,509 |
| 2020-06-24 | $47.90 | $48.70 | $46.62 | $47.71 | $47.71 | 90,597 |
| 2020-06-23 | $48.19 | $50.43 | $47.01 | $48.05 | $48.05 | 231,158 |
| 2020-06-22 | $46.72 | $47.00 | $44.66 | $46.79 | $46.79 | 89,229 |
| 2020-06-19 | $47.36 | $48.00 | $45.69 | $46.25 | $46.25 | 407,329 |
| 2020-06-18 | $46.16 | $47.40 | $44.11 | $46.84 | $46.84 | 135,915 |
| 2020-06-17 | $42.50 | $49.94 | $42.15 | $46.66 | $46.66 | 637,849 |
| 2020-06-16 | $40.59 | $42.84 | $40.41 | $41.50 | $41.50 | 287,178 |
| 2020-06-15 | $35.53 | $39.54 | $34.24 | $39.21 | $39.21 | 283,711 |
| 2020-06-12 | $33.50 | $36.99 | $33.00 | $35.75 | $35.75 | 817,601 |
| 2020-06-11 | $37.11 | $37.99 | $32.65 | $32.74 | $32.74 | 109,810 |
| 2020-06-10 | $36.13 | $39.49 | $33.62 | $37.92 | $37.92 | 164,956 |
| 2020-06-09 | $34.98 | $39.73 | $34.98 | $38.60 | $38.60 | 74,071 |
| 2020-06-08 | $34.00 | $37.06 | $34.00 | $35.69 | $35.69 | 125,626 |
| 2020-06-05 | $34.73 | $35.39 | $33.66 | $33.79 | $33.79 | 86,624 |
| 2020-06-04 | $34.00 | $34.88 | $33.11 | $33.89 | $33.89 | 58,892 |
| 2020-06-03 | $32.99 | $35.00 | $32.71 | $33.48 | $33.48 | 147,090 |
| 2020-06-02 | $31.21 | $32.95 | $31.21 | $31.96 | $31.96 | 104,510 |
| 2020-06-01 | $29.40 | $32.19 | $29.40 | $31.00 | $31.00 | 77,490 |
| 2020-05-29 | $30.50 | $30.75 | $29.25 | $29.81 | $29.81 | 59,732 |
| 2020-05-28 | $31.85 | $32.41 | $30.85 | $30.98 | $30.98 | 45,688 |
| 2020-05-27 | $31.08 | $32.30 | $30.00 | $32.01 | $32.01 | 104,878 |
| 2020-05-26 | $33.46 | $35.34 | $30.94 | $31.43 | $31.43 | 108,600 |
| 2020-05-22 | $32.89 | $35.29 | $32.41 | $33.40 | $33.40 | 133,016 |
| 2020-05-21 | $33.83 | $36.91 | $31.36 | $32.30 | $32.30 | 157,130 |
| 2020-05-20 | $32.18 | $35.18 | $31.94 | $32.52 | $32.52 | 129,255 |
| 2020-05-19 | $34.43 | $35.00 | $30.50 | $30.93 | $30.93 | 276,855 |
| 2020-05-18 | $25.83 | $28.34 | $25.83 | $28.02 | $28.02 | 120,011 |
| 2020-05-15 | $24.93 | $25.17 | $24.46 | $25.08 | $25.08 | 21,856 |
| 2020-05-14 | $24.26 | $25.30 | $24.00 | $25.20 | $25.20 | 34,310 |
| 2020-05-13 | $25.08 | $25.08 | $24.00 | $24.82 | $24.82 | 58,306 |
| 2020-05-12 | $25.44 | $25.64 | $24.34 | $25.43 | $25.43 | 50,650 |
| 2020-05-11 | $24.39 | $25.73 | $23.78 | $25.64 | $25.64 | 72,525 |
| 2020-05-08 | $25.76 | $25.87 | $24.26 | $25.87 | $25.87 | 33,601 |
| 2020-05-07 | $23.37 | $26.97 | $23.00 | $25.10 | $25.10 | 191,794 |
| 2020-05-06 | $23.34 | $23.34 | $22.12 | $22.69 | $22.69 | 30,189 |
| 2020-05-05 | $22.39 | $22.98 | $22.04 | $22.72 | $22.72 | 29,249 |
| 2020-05-04 | $20.78 | $21.57 | $20.20 | $21.57 | $21.57 | 23,470 |
| 2020-05-01 | $20.88 | $21.40 | $20.08 | $21.28 | $21.28 | 50,196 |
| 2020-04-30 | $22.46 | $22.56 | $20.86 | $21.66 | $21.66 | 26,580 |
| 2020-04-29 | $22.40 | $22.65 | $22.00 | $22.52 | $22.52 | 32,623 |
| 2020-04-28 | $21.35 | $22.14 | $21.01 | $21.90 | $21.90 | 23,549 |
| 2020-04-27 | $20.03 | $21.99 | $19.59 | $21.14 | $21.14 | 30,785 |
| 2020-04-24 | $20.00 | $20.00 | $18.77 | $19.53 | $19.53 | 35,818 |
| 2020-04-23 | $19.50 | $21.00 | $19.00 | $19.65 | $19.65 | 32,327 |
| 2020-04-22 | $18.20 | $19.34 | $17.99 | $19.27 | $19.27 | 37,050 |
| 2020-04-21 | $18.46 | $18.77 | $17.50 | $17.70 | $17.70 | 48,130 |
| 2020-04-20 | $19.11 | $19.84 | $18.56 | $18.85 | $18.85 | 44,694 |
| 2020-04-17 | $20.20 | $20.60 | $19.00 | $19.55 | $19.55 | 74,295 |
| 2020-04-16 | $20.02 | $20.56 | $19.09 | $19.41 | $19.41 | 51,227 |
| 2020-04-15 | $20.32 | $20.57 | $19.92 | $20.00 | $20.00 | 37,189 |
| 2020-04-14 | $19.80 | $21.49 | $19.52 | $20.82 | $20.82 | 57,052 |
| 2020-04-13 | $21.21 | $22.00 | $19.68 | $19.69 | $19.69 | 32,946 |
| 2020-04-09 | $21.48 | $22.00 | $19.84 | $21.03 | $21.03 | 26,895 |
| 2020-04-08 | $22.40 | $22.40 | $20.84 | $21.30 | $21.30 | 43,850 |
| 2020-04-07 | $23.55 | $23.80 | $21.00 | $22.26 | $22.26 | 31,019 |
| 2020-04-06 | $20.20 | $24.25 | $19.60 | $23.50 | $23.50 | 119,825 |
| 2020-04-03 | $20.51 | $21.00 | $18.99 | $19.70 | $19.70 | 34,407 |
| 2020-04-02 | $20.58 | $21.67 | $18.05 | $19.87 | $19.87 | 65,857 |
| 2020-04-01 | $20.75 | $21.30 | $19.67 | $20.92 | $20.92 | 53,690 |
| 2020-03-31 | $22.28 | $22.30 | $20.70 | $21.77 | $21.77 | 63,203 |
| 2020-03-30 | $21.05 | $22.55 | $20.52 | $22.55 | $22.55 | 66,141 |
| 2020-03-27 | $20.81 | $22.00 | $20.35 | $20.76 | $20.76 | 37,251 |
| 2020-03-26 | $22.50 | $22.74 | $20.45 | $21.55 | $21.55 | 95,116 |
| 2020-03-25 | $20.80 | $22.85 | $20.20 | $22.29 | $22.29 | 197,997 |
| 2020-03-24 | $20.57 | $25.52 | $20.12 | $21.04 | $21.04 | 72,785 |
| 2020-03-23 | $23.14 | $23.14 | $18.53 | $19.34 | $19.34 | 115,180 |
| 2020-03-20 | $19.20 | $27.98 | $17.75 | $23.61 | $23.61 | 679,203 |
| 2020-03-19 | $16.76 | $18.63 | $16.76 | $17.95 | $17.95 | 42,418 |
| 2020-03-18 | $20.36 | $20.66 | $16.50 | $16.80 | $16.80 | 104,529 |
| 2020-03-17 | $18.95 | $21.88 | $17.35 | $21.72 | $21.72 | 90,975 |
| 2020-03-16 | $20.25 | $21.81 | $16.58 | $18.35 | $18.35 | 93,941 |
| 2020-03-13 | $17.91 | $21.04 | $17.00 | $20.43 | $20.43 | 90,642 |
| 2020-03-12 | $18.36 | $20.11 | $15.42 | $16.98 | $16.98 | 116,156 |
| 2020-03-11 | $20.60 | $22.25 | $19.02 | $19.28 | $19.28 | 78,348 |
| 2020-03-10 | $21.62 | $23.11 | $19.83 | $21.25 | $21.25 | 177,963 |
| 2020-03-09 | $22.00 | $22.41 | $20.00 | $21.02 | $21.02 | 57,539 |
| 2020-03-06 | $23.88 | $24.50 | $22.00 | $23.40 | $23.40 | 54,335 |
| 2020-03-05 | $24.99 | $28.00 | $24.53 | $24.69 | $24.69 | 98,642 |
| 2020-03-04 | $25.19 | $26.00 | $22.98 | $25.55 | $25.55 | 54,327 |
| 2020-03-03 | $24.93 | $24.97 | $23.99 | $24.80 | $24.80 | 75,156 |
| 2020-03-02 | $23.05 | $24.81 | $21.82 | $24.67 | $24.67 | 112,875 |
| 2020-02-28 | $25.09 | $25.28 | $22.37 | $22.66 | $22.66 | 103,743 |
| 2020-02-27 | $26.09 | $26.62 | $24.01 | $25.70 | $25.70 | 111,720 |
| 2020-02-26 | $27.70 | $28.80 | $26.37 | $26.82 | $26.82 | 40,382 |
| 2020-02-25 | $29.46 | $29.46 | $26.66 | $27.12 | $27.12 | 73,779 |
| 2020-02-24 | $29.45 | $29.80 | $27.56 | $28.57 | $28.57 | 79,744 |
| 2020-02-21 | $31.44 | $31.44 | $29.88 | $30.43 | $30.43 | 59,233 |
| 2020-02-20 | $30.14 | $31.97 | $29.12 | $31.18 | $31.18 | 64,427 |
| 2020-02-19 | $28.20 | $30.78 | $28.20 | $30.25 | $30.25 | 68,581 |
| 2020-02-18 | $28.62 | $29.02 | $27.82 | $28.00 | $28.00 | 113,790 |
| 2020-02-14 | $30.00 | $31.02 | $27.92 | $28.85 | $28.85 | 122,788 |
| 2020-02-13 | $31.55 | $32.49 | $29.36 | $29.84 | $29.84 | 96,319 |
| 2020-02-12 | $31.67 | $36.46 | $31.45 | $31.55 | $31.55 | 60,691 |
| 2020-02-11 | $30.94 | $31.87 | $30.63 | $31.37 | $31.37 | 70,940 |
| 2020-02-10 | $30.90 | $31.68 | $30.00 | $30.78 | $30.78 | 110,398 |
| 2020-02-07 | $30.25 | $31.53 | $29.30 | $31.00 | $31.00 | 207,863 |
| 2020-02-06 | $29.50 | $30.60 | $27.51 | $30.27 | $30.27 | 457,683 |
| 2020-02-05 | $27.40 | $27.74 | $25.97 | $27.33 | $27.33 | 197,551 |
| 2020-02-04 | $25.80 | $29.76 | $25.80 | $26.75 | $26.75 | 82,270 |
| 2020-02-03 | $25.65 | $26.38 | $25.10 | $25.74 | $25.74 | 50,015 |
| 2020-01-31 | $24.82 | $25.97 | $24.22 | $25.42 | $25.42 | 132,410 |
| 2020-01-30 | $26.20 | $26.20 | $24.45 | $24.87 | $24.87 | 115,847 |
| 2020-01-29 | $26.64 | $27.20 | $25.27 | $26.01 | $26.01 | 92,798 |
| 2020-01-28 | $24.07 | $26.59 | $23.75 | $26.44 | $26.44 | 142,021 |
| 2020-01-27 | $24.91 | $25.20 | $23.41 | $24.11 | $24.11 | 126,393 |
| 2020-01-24 | $23.49 | $25.72 | $23.12 | $25.01 | $25.01 | 128,400 |
| 2020-01-23 | $23.99 | $24.55 | $23.00 | $23.54 | $23.54 | 95,699 |
| 2020-01-22 | $24.50 | $25.50 | $23.62 | $23.99 | $23.99 | 85,870 |
| 2020-01-21 | $25.61 | $26.69 | $24.41 | $24.68 | $24.68 | 102,036 |
| 2020-01-17 | $24.90 | $26.70 | $23.89 | $25.41 | $25.41 | 67,199 |
| 2020-01-16 | $23.89 | $24.90 | $23.35 | $24.90 | $24.90 | 98,589 |
| 2020-01-15 | $23.94 | $24.77 | $23.41 | $24.00 | $24.00 | 105,975 |
| 2020-01-14 | $22.31 | $23.98 | $21.91 | $23.47 | $23.47 | 49,938 |
| 2020-01-13 | $22.84 | $23.70 | $21.69 | $22.43 | $22.43 | 65,152 |
| 2020-01-10 | $22.32 | $22.96 | $20.77 | $22.80 | $22.80 | 165,363 |
| 2020-01-09 | $22.65 | $22.71 | $20.66 | $22.31 | $22.31 | 159,618 |
| 2020-01-08 | $22.33 | $22.99 | $22.02 | $22.55 | $22.55 | 52,245 |
| 2020-01-07 | $21.54 | $23.19 | $21.49 | $22.13 | $22.13 | 128,822 |
| 2020-01-06 | $22.07 | $24.45 | $22.00 | $22.15 | $22.15 | 105,718 |
| 2020-01-03 | $24.10 | $24.40 | $22.78 | $23.33 | $23.33 | 69,803 |
| 2020-01-02 | $26.00 | $27.50 | $23.30 | $24.34 | $24.34 | 119,205 |
| 2019-12-31 | $24.61 | $25.84 | $24.24 | $25.50 | $25.50 | 164,123 |
| 2019-12-30 | $23.08 | $24.85 | $22.30 | $24.37 | $24.37 | 130,264 |
| 2019-12-27 | $21.30 | $22.99 | $20.90 | $22.74 | $22.74 | 31,093 |
| 2019-12-26 | $21.25 | $21.84 | $20.51 | $21.59 | $21.59 | 16,238 |
| 2019-12-24 | $21.12 | $21.77 | $21.11 | $21.21 | $21.21 | 12,905 |
| 2019-12-23 | $21.36 | $21.88 | $21.01 | $21.11 | $21.11 | 21,916 |
| 2019-12-20 | $21.19 | $21.94 | $20.94 | $21.64 | $21.64 | 52,229 |
| 2019-12-19 | $21.66 | $21.98 | $20.63 | $21.07 | $21.07 | 57,623 |
| 2019-12-18 | $22.37 | $22.37 | $21.50 | $21.52 | $21.52 | 52,877 |
| 2019-12-17 | $21.65 | $22.98 | $20.51 | $22.26 | $22.26 | 112,197 |
| 2019-12-16 | $19.98 | $22.28 | $19.96 | $21.29 | $21.29 | 159,094 |
| 2019-12-13 | $19.50 | $19.88 | $18.89 | $19.63 | $19.63 | 29,191 |
| 2019-12-12 | $20.50 | $20.50 | $18.09 | $19.25 | $19.25 | 74,894 |
| 2019-12-11 | $19.65 | $20.95 | $19.50 | $20.34 | $20.34 | 47,991 |
| 2019-12-10 | $20.30 | $21.10 | $19.20 | $19.64 | $19.64 | 120,563 |
| 2019-12-09 | $18.04 | $21.22 | $17.19 | $20.50 | $20.50 | 158,436 |
| 2019-12-06 | $16.70 | $18.03 | $16.22 | $18.03 | $18.03 | 81,235 |
| 2019-12-05 | $16.95 | $16.95 | $16.05 | $16.80 | $16.80 | 45,436 |
| 2019-12-04 | $16.77 | $17.11 | $16.77 | $16.94 | $16.94 | 63,323 |
| 2019-12-03 | $16.80 | $17.48 | $16.10 | $16.74 | $16.74 | 65,842 |
| 2019-12-02 | $17.50 | $18.18 | $16.37 | $16.60 | $16.60 | 74,197 |
| 2019-11-29 | $17.51 | $17.60 | $17.09 | $17.40 | $17.40 | 5,839 |
| 2019-11-27 | $16.99 | $17.64 | $16.99 | $17.49 | $17.49 | 121,656 |
| 2019-11-26 | $17.17 | $17.69 | $16.70 | $17.01 | $17.01 | 34,866 |
| 2019-11-25 | $18.00 | $18.80 | $16.55 | $17.15 | $17.15 | 154,354 |
| 2019-11-22 | $18.65 | $19.00 | $17.27 | $18.05 | $18.05 | 149,700 |
| 2019-11-21 | $16.90 | $19.14 | $16.21 | $18.65 | $18.65 | 1,032,736 |
| 2019-11-20 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 100 |
SiTime Corp (SITM) News Headlines
.jpg)
Missed the Nvidia gravy train? These alternatives are expected to see huge earnings growth going forward
As investors look for AI plays beyond Nividia, CNBC Pro screened FactSet data for stocks in the tech space that should see strong future earnings.
cnbc.com March 16, 2024.jpg)
Recent SiTime Corp (SITM) News
Similar Companies to SiTime Corp (SITM) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |