Snowflake Inc - Class A (SNOW) Exchange: NYSE
Data as of June 27, 2025
$222.61 ($0.69) 0.31%
Snowflake Inc - Class A - Daily Information
Click for more stock information on Snowflake Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $222.43 |
| Previous Close | $222.61 |
| High | $224.43 |
| Low | $219.82 |
| Adjusted Open | $222.43 |
| Previous Adjusted Close | $222.61 |
| Adjusted High | $224.43 |
| Adjusted Low | $219.82 |
About Snowflake Inc - Class A (SNOW)
Snowflake Inc, also known as SNOW, is a cloud-based data and analytics platform that has seen remarkable growth since its IPO in 2020. The company enables customers to engage with their data in a seamless and secure way, regardless of where and how the data is stored. Snowflake's innovative and sophisticated data warehousing system gives customers a powerful and cost-effective solution to store, query, and analyze their data. Since its founding in 2012, Snowflake has grown from 3 to over 2,000 employees, with a customer base that spans over 86 countries, and partnerships with some of the world's largest companies, including Microsoft, Amazon Web Services, Google Cloud, and Oracle Cloud.
Invest in Snowflake Inc - Class A (SNOW)
Historical Stock Data for Snowflake Inc - Class A (SNOW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $222.43 | $224.43 | $219.82 | $222.61 | $222.61 | 4,924,398 |
| 2025-06-26 | $222.05 | $222.79 | $215.53 | $221.92 | $221.92 | 5,050,503 |
| 2025-06-25 | $223.19 | $225.68 | $219.99 | $221.52 | $221.52 | 3,550,187 |
| 2025-06-24 | $219.49 | $224.61 | $219.25 | $223.14 | $223.14 | 7,206,453 |
| 2025-06-23 | $209.63 | $214.88 | $207.36 | $213.71 | $213.71 | 3,146,772 |
| 2025-06-20 | $213.35 | $215.99 | $210.85 | $211.99 | $211.99 | 4,246,319 |
| 2025-06-18 | $210.36 | $212.70 | $209.47 | $212.08 | $212.08 | 4,218,197 |
| 2025-06-17 | $208.00 | $210.30 | $206.26 | $209.45 | $209.45 | 2,217,902 |
| 2025-06-16 | $210.31 | $211.00 | $207.05 | $209.12 | $209.12 | 2,579,570 |
| 2025-06-13 | $208.00 | $212.30 | $207.44 | $208.18 | $208.18 | 3,636,510 |
| 2025-06-12 | $206.14 | $213.10 | $206.14 | $211.28 | $211.28 | 5,138,792 |
| 2025-06-11 | $207.99 | $210.20 | $205.23 | $208.61 | $208.61 | 5,140,168 |
| 2025-06-10 | $210.08 | $212.40 | $206.22 | $208.24 | $208.24 | 3,598,135 |
| 2025-06-09 | $211.31 | $212.09 | $208.50 | $210.85 | $210.85 | 3,548,170 |
| 2025-06-06 | $211.45 | $213.00 | $209.40 | $210.84 | $210.84 | 3,798,936 |
| 2025-06-05 | $211.23 | $214.37 | $208.89 | $210.10 | $210.10 | 5,234,404 |
| 2025-06-04 | $213.43 | $214.83 | $205.29 | $209.60 | $209.60 | 6,629,181 |
| 2025-06-03 | $210.50 | $210.82 | $207.20 | $209.15 | $209.15 | 3,704,746 |
| 2025-06-02 | $205.67 | $210.44 | $204.41 | $210.17 | $210.17 | 4,476,945 |
| 2025-05-30 | $202.19 | $206.00 | $199.75 | $205.67 | $205.67 | 7,077,520 |
| 2025-05-29 | $206.29 | $206.71 | $201.08 | $202.31 | $202.31 | 3,805,005 |
| 2025-05-28 | $207.00 | $209.80 | $203.87 | $204.40 | $204.40 | 4,370,949 |
| 2025-05-27 | $202.60 | $208.31 | $202.05 | $206.35 | $206.35 | 9,638,951 |
| 2025-05-23 | $198.51 | $205.40 | $197.70 | $200.05 | $200.05 | 11,909,691 |
| 2025-05-22 | $192.00 | $204.00 | $191.99 | $203.18 | $203.18 | 26,194,102 |
| 2025-05-21 | $180.91 | $184.09 | $178.91 | $179.12 | $179.12 | 11,101,438 |
| 2025-05-20 | $183.50 | $183.60 | $181.50 | $182.88 | $182.88 | 4,228,457 |
| 2025-05-19 | $181.91 | $183.10 | $179.94 | $182.05 | $182.05 | 3,828,007 |
| 2025-05-16 | $182.60 | $184.25 | $181.67 | $183.08 | $183.08 | 3,440,016 |
| 2025-05-15 | $180.00 | $183.32 | $178.67 | $182.97 | $182.97 | 3,122,783 |
| 2025-05-14 | $181.74 | $183.50 | $180.15 | $181.45 | $181.45 | 4,642,308 |
| 2025-05-13 | $180.70 | $184.29 | $179.97 | $181.02 | $181.02 | 4,143,906 |
| 2025-05-12 | $181.16 | $182.70 | $177.67 | $180.54 | $180.54 | 4,276,539 |
| 2025-05-09 | $175.00 | $176.36 | $172.00 | $174.14 | $174.14 | 2,595,508 |
| 2025-05-08 | $173.00 | $176.42 | $171.53 | $173.97 | $173.97 | 3,462,465 |
| 2025-05-07 | $168.75 | $171.67 | $167.32 | $170.56 | $170.56 | 1,965,187 |
| 2025-05-06 | $165.48 | $169.83 | $164.24 | $168.45 | $168.45 | 2,293,950 |
| 2025-05-05 | $166.50 | $170.20 | $165.50 | $167.87 | $167.87 | 2,448,296 |
| 2025-05-02 | $167.56 | $169.72 | $166.11 | $167.66 | $167.66 | 3,332,744 |
| 2025-05-01 | $168.40 | $169.39 | $164.38 | $165.36 | $165.36 | 5,105,913 |
| 2025-04-30 | $156.00 | $159.55 | $154.38 | $159.49 | $159.49 | 3,406,569 |
| 2025-04-29 | $159.51 | $161.60 | $158.39 | $160.35 | $160.35 | 2,329,402 |
| 2025-04-28 | $158.28 | $159.88 | $156.52 | $158.96 | $158.96 | 2,019,044 |
| 2025-04-25 | $157.80 | $160.57 | $156.10 | $158.40 | $158.40 | 4,164,104 |
| 2025-04-24 | $149.21 | $159.17 | $149.09 | $158.66 | $158.66 | 6,855,527 |
| 2025-04-23 | $146.31 | $151.83 | $146.31 | $147.39 | $147.39 | 5,595,222 |
| 2025-04-22 | $138.35 | $141.49 | $137.36 | $140.23 | $140.23 | 2,765,221 |
| 2025-04-21 | $142.00 | $142.14 | $135.38 | $137.00 | $137.00 | 3,362,123 |
| 2025-04-17 | $146.50 | $146.60 | $142.19 | $143.43 | $143.43 | 2,487,267 |
| 2025-04-16 | $144.45 | $148.82 | $143.65 | $146.08 | $146.08 | 3,043,406 |
| 2025-04-15 | $144.71 | $147.20 | $144.20 | $146.54 | $146.54 | 2,390,987 |
| 2025-04-14 | $149.00 | $150.69 | $143.87 | $144.55 | $144.55 | 2,753,130 |
| 2025-04-11 | $145.63 | $145.63 | $140.67 | $144.96 | $144.96 | 4,085,848 |
| 2025-04-10 | $148.25 | $148.78 | $140.13 | $144.45 | $144.45 | 4,087,942 |
| 2025-04-09 | $132.45 | $151.95 | $129.85 | $151.15 | $151.15 | 8,999,114 |
| 2025-04-08 | $138.05 | $140.18 | $130.80 | $133.51 | $133.51 | 6,930,595 |
| 2025-04-07 | $120.70 | $137.81 | $120.10 | $131.04 | $131.04 | 8,650,867 |
| 2025-04-04 | $133.31 | $134.71 | $125.49 | $130.53 | $130.53 | 8,219,272 |
| 2025-04-03 | $144.70 | $146.03 | $138.13 | $139.90 | $139.90 | 7,967,084 |
| 2025-04-02 | $146.03 | $155.70 | $145.01 | $153.91 | $153.91 | 5,980,817 |
| 2025-04-01 | $148.36 | $150.01 | $144.76 | $149.54 | $149.54 | 3,426,825 |
| 2025-03-31 | $145.85 | $147.22 | $141.92 | $146.16 | $146.16 | 6,219,076 |
| 2025-03-28 | $154.24 | $155.64 | $148.39 | $150.63 | $150.63 | 4,654,539 |
| 2025-03-27 | $157.79 | $159.11 | $155.06 | $156.98 | $156.98 | 2,646,997 |
| 2025-03-26 | $163.25 | $163.70 | $158.67 | $159.74 | $159.74 | 3,439,344 |
| 2025-03-25 | $162.67 | $166.79 | $161.75 | $162.83 | $162.83 | 3,378,613 |
| 2025-03-24 | $161.35 | $166.42 | $160.79 | $163.17 | $163.17 | 3,864,647 |
| 2025-03-21 | $154.67 | $158.72 | $153.01 | $158.39 | $158.39 | 3,592,958 |
| 2025-03-20 | $155.33 | $158.82 | $154.29 | $157.19 | $157.19 | 2,717,264 |
| 2025-03-19 | $155.00 | $158.10 | $153.62 | $155.96 | $155.96 | 4,559,173 |
| 2025-03-18 | $154.90 | $155.69 | $149.83 | $154.36 | $154.36 | 4,955,918 |
| 2025-03-17 | $156.30 | $157.91 | $154.08 | $156.39 | $156.39 | 3,380,535 |
| 2025-03-14 | $151.24 | $156.50 | $150.77 | $156.11 | $156.11 | 4,155,189 |
| 2025-03-13 | $149.95 | $151.30 | $146.14 | $149.83 | $149.83 | 5,213,542 |
| 2025-03-12 | $155.37 | $155.85 | $151.00 | $152.37 | $152.37 | 6,264,907 |
| 2025-03-11 | $147.24 | $155.48 | $146.00 | $149.90 | $149.90 | 7,547,890 |
| 2025-03-10 | $151.30 | $152.65 | $146.55 | $147.59 | $147.59 | 12,081,673 |
| 2025-03-07 | $156.25 | $159.88 | $148.49 | $158.91 | $158.91 | 11,044,583 |
| 2025-03-06 | $167.26 | $171.07 | $155.89 | $156.22 | $156.22 | 11,756,214 |
| 2025-03-05 | $174.00 | $177.77 | $170.02 | $177.31 | $177.31 | 4,463,558 |
| 2025-03-04 | $171.75 | $176.64 | $165.80 | $173.60 | $173.60 | 6,988,017 |
| 2025-03-03 | $178.70 | $180.95 | $173.06 | $173.65 | $173.65 | 5,974,621 |
| 2025-02-28 | $172.03 | $177.26 | $170.57 | $177.10 | $177.10 | 8,793,460 |
| 2025-02-27 | $187.01 | $187.95 | $173.59 | $173.69 | $173.69 | 20,555,706 |
| 2025-02-26 | $166.00 | $170.01 | $164.80 | $166.19 | $166.19 | 12,954,876 |
| 2025-02-25 | $168.79 | $169.96 | $160.66 | $164.20 | $164.20 | 7,163,230 |
| 2025-02-24 | $177.58 | $177.70 | $167.30 | $170.92 | $170.92 | 6,482,055 |
| 2025-02-21 | $184.90 | $185.93 | $176.35 | $177.89 | $177.89 | 5,295,116 |
| 2025-02-20 | $186.00 | $186.18 | $178.55 | $184.96 | $184.96 | 5,423,798 |
| 2025-02-19 | $189.20 | $192.00 | $186.19 | $186.56 | $186.56 | 5,088,992 |
| 2025-02-18 | $193.60 | $194.40 | $189.09 | $192.78 | $192.78 | 7,308,886 |
| 2025-02-14 | $192.86 | $193.00 | $184.07 | $187.60 | $187.60 | 5,812,268 |
| 2025-02-13 | $186.96 | $192.77 | $185.20 | $192.66 | $192.66 | 5,686,407 |
| 2025-02-12 | $180.42 | $188.02 | $178.52 | $187.23 | $187.23 | 4,555,333 |
| 2025-02-11 | $184.25 | $186.31 | $182.17 | $183.55 | $183.55 | 3,196,726 |
| 2025-02-10 | $185.86 | $188.88 | $184.75 | $186.12 | $186.12 | 4,488,669 |
| 2025-02-07 | $187.73 | $189.49 | $183.61 | $184.03 | $184.03 | 4,486,548 |
| 2025-02-06 | $189.11 | $190.00 | $185.69 | $186.37 | $186.37 | 3,724,781 |
| 2025-02-05 | $184.00 | $188.93 | $181.68 | $188.93 | $188.93 | 4,965,337 |
| 2025-02-04 | $186.50 | $190.92 | $184.41 | $189.11 | $189.11 | 6,903,811 |
| 2025-02-03 | $176.17 | $184.50 | $175.25 | $182.54 | $182.54 | 4,388,718 |
| 2025-01-31 | $183.30 | $185.87 | $180.87 | $181.51 | $181.51 | 4,717,377 |
| 2025-01-30 | $179.31 | $180.86 | $176.22 | $179.29 | $179.29 | 6,428,334 |
| 2025-01-29 | $184.50 | $185.00 | $181.25 | $182.88 | $182.88 | 5,219,474 |
| 2025-01-28 | $179.03 | $188.43 | $177.05 | $188.02 | $188.02 | 8,558,166 |
| 2025-01-27 | $171.61 | $181.77 | $170.10 | $175.52 | $175.52 | 7,398,781 |
| 2025-01-24 | $176.88 | $176.88 | $172.89 | $174.12 | $174.12 | 2,945,798 |
| 2025-01-23 | $175.10 | $177.80 | $174.03 | $174.94 | $174.94 | 3,746,286 |
| 2025-01-22 | $175.65 | $177.60 | $173.20 | $177.49 | $177.49 | 5,039,883 |
| 2025-01-21 | $172.75 | $176.18 | $172.35 | $173.53 | $173.53 | 5,279,075 |
| 2025-01-17 | $172.51 | $172.99 | $169.25 | $170.79 | $170.79 | 4,162,186 |
| 2025-01-16 | $166.52 | $170.67 | $164.39 | $167.64 | $167.64 | 4,432,717 |
| 2025-01-15 | $168.25 | $170.42 | $165.59 | $165.71 | $165.71 | 7,010,745 |
| 2025-01-14 | $165.01 | $170.20 | $162.48 | $163.41 | $163.41 | 6,294,841 |
| 2025-01-13 | $160.27 | $164.31 | $158.60 | $162.43 | $162.43 | 4,399,594 |
| 2025-01-10 | $161.38 | $165.45 | $160.63 | $162.46 | $162.46 | 5,880,437 |
| 2025-01-08 | $158.30 | $162.58 | $156.70 | $161.03 | $161.03 | 5,268,525 |
| 2025-01-07 | $167.40 | $167.91 | $157.04 | $158.84 | $158.84 | 6,569,783 |
| 2025-01-06 | $165.32 | $166.60 | $162.42 | $163.08 | $163.08 | 4,059,964 |
| 2025-01-03 | $158.80 | $162.68 | $158.14 | $162.22 | $162.22 | 3,408,875 |
| 2025-01-02 | $157.00 | $160.34 | $154.96 | $157.51 | $157.51 | 3,405,277 |
| 2024-12-31 | $155.95 | $156.39 | $153.38 | $154.41 | $154.41 | 2,977,410 |
| 2024-12-30 | $155.36 | $156.68 | $153.12 | $154.97 | $154.97 | 3,853,717 |
| 2024-12-27 | $162.65 | $162.76 | $157.26 | $158.65 | $158.65 | 4,040,021 |
| 2024-12-26 | $162.64 | $164.93 | $161.32 | $163.48 | $163.48 | 2,692,943 |
| 2024-12-24 | $161.80 | $163.69 | $161.41 | $163.06 | $163.06 | 1,754,277 |
| 2024-12-23 | $165.31 | $166.41 | $160.86 | $161.44 | $161.44 | 5,711,993 |
| 2024-12-20 | $162.07 | $168.94 | $161.55 | $166.29 | $166.29 | 5,267,592 |
| 2024-12-19 | $164.50 | $165.75 | $160.65 | $164.21 | $164.21 | 5,792,306 |
| 2024-12-18 | $170.43 | $170.50 | $160.76 | $162.59 | $162.59 | 5,159,280 |
| 2024-12-17 | $171.00 | $172.65 | $169.24 | $170.81 | $170.81 | 5,162,427 |
| 2024-12-16 | $167.66 | $173.40 | $167.22 | $172.47 | $172.47 | 6,559,276 |
| 2024-12-13 | $169.52 | $170.73 | $165.73 | $167.67 | $167.67 | 5,516,920 |
| 2024-12-12 | $169.60 | $172.41 | $169.08 | $170.00 | $170.00 | 4,404,054 |
| 2024-12-11 | $173.46 | $176.30 | $170.30 | $171.96 | $171.96 | 5,475,453 |
| 2024-12-10 | $179.00 | $180.90 | $169.35 | $171.55 | $171.55 | 8,609,645 |
| 2024-12-09 | $183.20 | $185.40 | $178.79 | $180.76 | $180.76 | 6,336,082 |
| 2024-12-06 | $186.01 | $186.90 | $181.37 | $183.64 | $183.64 | 4,988,273 |
| 2024-12-05 | $186.34 | $186.55 | $182.30 | $183.06 | $183.06 | 6,668,294 |
| 2024-12-04 | $180.00 | $186.82 | $178.59 | $186.51 | $186.51 | 13,585,589 |
| 2024-12-03 | $171.00 | $176.07 | $170.59 | $175.94 | $175.94 | 5,301,462 |
| 2024-12-02 | $175.03 | $177.65 | $171.30 | $172.42 | $172.42 | 5,832,133 |
| 2024-11-29 | $174.89 | $178.37 | $173.17 | $174.80 | $174.80 | 4,429,163 |
| 2024-11-27 | $172.39 | $173.93 | $167.38 | $173.70 | $173.70 | 6,980,317 |
| 2024-11-26 | $173.48 | $176.80 | $170.91 | $171.28 | $171.28 | 7,669,642 |
| 2024-11-25 | $174.96 | $177.99 | $171.15 | $171.42 | $171.42 | 15,276,696 |
| 2024-11-22 | $175.00 | $178.70 | $166.81 | $167.44 | $167.44 | 20,283,860 |
| 2024-11-21 | $161.26 | $174.65 | $161.16 | $171.35 | $171.35 | 54,847,839 |
| 2024-11-20 | $131.26 | $133.55 | $127.55 | $129.12 | $129.12 | 15,555,707 |
| 2024-11-19 | $127.55 | $130.34 | $126.36 | $130.24 | $130.24 | 4,844,089 |
| 2024-11-18 | $126.48 | $127.53 | $125.00 | $127.43 | $127.43 | 4,589,918 |
| 2024-11-15 | $128.59 | $128.95 | $123.36 | $125.96 | $125.96 | 5,737,745 |
| 2024-11-14 | $132.06 | $132.26 | $129.07 | $129.27 | $129.27 | 4,959,602 |
| 2024-11-13 | $126.38 | $134.59 | $126.01 | $130.73 | $130.73 | 11,352,149 |
| 2024-11-12 | $123.00 | $127.05 | $123.00 | $125.46 | $125.46 | 5,754,758 |
| 2024-11-11 | $122.22 | $123.71 | $121.69 | $123.50 | $123.50 | 3,829,661 |
| 2024-11-08 | $123.00 | $123.00 | $119.66 | $120.89 | $120.89 | 4,914,403 |
| 2024-11-07 | $122.26 | $124.96 | $122.02 | $123.54 | $123.54 | 4,596,365 |
| 2024-11-06 | $120.43 | $121.75 | $118.80 | $121.42 | $121.42 | 5,455,889 |
| 2024-11-05 | $114.26 | $117.34 | $113.65 | $116.50 | $116.50 | 3,774,553 |
| 2024-11-04 | $115.51 | $116.19 | $113.23 | $113.74 | $113.74 | 3,124,711 |
| 2024-11-01 | $115.98 | $117.06 | $113.25 | $115.49 | $115.49 | 4,659,481 |
| 2024-10-31 | $117.00 | $117.83 | $113.86 | $114.82 | $114.82 | 5,284,636 |
| 2024-10-30 | $118.25 | $121.19 | $118.02 | $118.99 | $118.99 | 4,610,050 |
| 2024-10-29 | $117.51 | $119.59 | $116.55 | $118.39 | $118.39 | 4,154,581 |
| 2024-10-28 | $117.84 | $119.20 | $116.86 | $117.33 | $117.33 | 5,238,649 |
| 2024-10-25 | $115.35 | $117.07 | $115.12 | $116.04 | $116.04 | 2,718,781 |
| 2024-10-24 | $114.84 | $116.33 | $113.94 | $114.92 | $114.92 | 2,817,323 |
| 2024-10-23 | $115.75 | $116.41 | $113.28 | $113.61 | $113.61 | 2,925,310 |
| 2024-10-22 | $116.90 | $117.58 | $114.13 | $115.50 | $115.50 | 5,650,818 |
| 2024-10-21 | $119.29 | $121.05 | $117.73 | $119.56 | $119.56 | 2,577,079 |
| 2024-10-18 | $120.00 | $120.56 | $118.22 | $119.54 | $119.54 | 2,751,726 |
| 2024-10-17 | $119.00 | $119.70 | $117.30 | $119.03 | $119.03 | 4,023,528 |
| 2024-10-16 | $123.50 | $123.50 | $118.82 | $118.90 | $118.90 | 4,359,114 |
| 2024-10-15 | $122.50 | $123.96 | $121.33 | $122.74 | $122.74 | 3,182,623 |
| 2024-10-14 | $125.42 | $126.50 | $122.50 | $123.16 | $123.16 | 4,002,362 |
| 2024-10-11 | $123.57 | $126.99 | $122.89 | $124.03 | $124.03 | 6,703,174 |
| 2024-10-10 | $119.48 | $123.87 | $119.15 | $123.79 | $123.79 | 8,831,497 |
| 2024-10-09 | $114.32 | $119.86 | $113.85 | $119.67 | $119.67 | 8,812,299 |
| 2024-10-08 | $113.77 | $115.02 | $113.13 | $113.52 | $113.52 | 3,289,937 |
| 2024-10-07 | $114.42 | $115.21 | $113.06 | $113.82 | $113.82 | 4,186,437 |
| 2024-10-04 | $112.01 | $115.69 | $111.15 | $114.72 | $114.72 | 6,289,612 |
| 2024-10-03 | $109.00 | $110.81 | $108.71 | $110.47 | $110.47 | 4,122,448 |
| 2024-10-02 | $109.96 | $111.38 | $109.16 | $109.65 | $109.65 | 5,396,703 |
| 2024-10-01 | $113.76 | $114.71 | $109.71 | $110.23 | $110.23 | 7,087,817 |
| 2024-09-30 | $113.25 | $116.08 | $112.90 | $114.86 | $114.86 | 7,936,351 |
| 2024-09-27 | $113.93 | $115.39 | $113.21 | $113.92 | $113.92 | 7,123,315 |
| 2024-09-26 | $114.88 | $115.28 | $110.01 | $112.49 | $112.49 | 8,431,145 |
| 2024-09-25 | $114.97 | $116.62 | $112.56 | $112.62 | $112.62 | 18,611,867 |
| 2024-09-24 | $112.15 | $112.94 | $109.89 | $112.50 | $112.50 | 9,271,885 |
| 2024-09-23 | $111.41 | $113.94 | $109.91 | $113.26 | $113.26 | 8,335,834 |
| 2024-09-20 | $113.28 | $113.59 | $109.34 | $110.27 | $110.27 | 20,222,034 |
| 2024-09-19 | $112.91 | $115.01 | $111.66 | $114.02 | $114.02 | 8,518,077 |
| 2024-09-18 | $111.53 | $112.61 | $110.13 | $110.78 | $110.78 | 6,484,140 |
| 2024-09-17 | $114.08 | $114.39 | $111.28 | $111.63 | $111.63 | 4,539,470 |
| 2024-09-16 | $112.36 | $113.84 | $111.21 | $112.84 | $112.84 | 5,435,254 |
| 2024-09-13 | $113.25 | $115.04 | $112.90 | $113.67 | $113.67 | 3,222,110 |
| 2024-09-12 | $112.60 | $114.73 | $111.35 | $112.99 | $112.99 | 4,706,131 |
| 2024-09-11 | $110.27 | $112.31 | $108.86 | $112.00 | $112.00 | 4,000,917 |
| 2024-09-10 | $109.96 | $110.76 | $108.13 | $110.27 | $110.27 | 3,380,125 |
| 2024-09-09 | $109.32 | $111.49 | $108.64 | $109.96 | $109.96 | 3,674,555 |
| 2024-09-06 | $112.28 | $112.66 | $107.13 | $108.56 | $108.56 | 5,651,714 |
| 2024-09-05 | $110.04 | $113.79 | $110.00 | $111.75 | $111.75 | 3,875,268 |
| 2024-09-04 | $110.00 | $112.87 | $109.40 | $110.80 | $110.80 | 3,686,403 |
| 2024-09-03 | $113.06 | $114.73 | $109.37 | $110.41 | $110.41 | 6,277,547 |
| 2024-08-30 | $115.38 | $115.92 | $112.53 | $114.23 | $114.23 | 5,057,676 |
| 2024-08-29 | $112.45 | $117.08 | $112.45 | $114.14 | $114.14 | 6,871,398 |
| 2024-08-28 | $114.93 | $115.68 | $110.26 | $111.56 | $111.56 | 7,769,874 |
| 2024-08-27 | $117.83 | $118.98 | $115.32 | $115.54 | $115.54 | 6,461,841 |
| 2024-08-26 | $115.05 | $120.03 | $114.85 | $118.00 | $118.00 | 12,690,117 |
| 2024-08-23 | $117.13 | $117.30 | $113.24 | $115.86 | $115.86 | 16,772,605 |
| 2024-08-22 | $122.10 | $123.98 | $115.14 | $115.21 | $115.21 | 37,236,875 |
| 2024-08-21 | $132.76 | $135.72 | $130.66 | $135.06 | $135.06 | 16,442,974 |
| 2024-08-20 | $131.43 | $133.67 | $130.76 | $131.92 | $131.92 | 4,929,412 |
| 2024-08-19 | $128.56 | $132.66 | $128.25 | $131.42 | $131.42 | 5,326,410 |
| 2024-08-16 | $125.00 | $128.64 | $124.73 | $128.04 | $128.04 | 6,261,926 |
| 2024-08-15 | $124.00 | $128.66 | $123.99 | $127.05 | $127.05 | 8,167,942 |
| 2024-08-14 | $127.56 | $128.11 | $125.19 | $127.30 | $127.30 | 3,289,028 |
| 2024-08-13 | $123.27 | $127.77 | $122.85 | $127.06 | $127.06 | 3,797,623 |
| 2024-08-12 | $125.29 | $126.19 | $121.95 | $123.03 | $123.03 | 2,662,605 |
| 2024-08-09 | $121.06 | $124.63 | $120.47 | $124.41 | $124.41 | 3,685,865 |
| 2024-08-08 | $118.05 | $122.06 | $117.28 | $121.60 | $121.60 | 4,556,413 |
| 2024-08-07 | $117.51 | $121.53 | $115.05 | $115.10 | $115.10 | 5,616,914 |
| 2024-08-06 | $114.64 | $117.32 | $113.33 | $114.82 | $114.82 | 5,342,579 |
| 2024-08-05 | $107.93 | $115.71 | $107.93 | $112.63 | $112.63 | 6,874,151 |
| 2024-08-02 | $120.90 | $121.65 | $116.89 | $119.77 | $119.77 | 8,260,332 |
| 2024-08-01 | $129.40 | $129.79 | $121.45 | $124.20 | $124.20 | 7,616,663 |
| 2024-07-31 | $129.35 | $132.55 | $128.77 | $130.38 | $130.38 | 5,498,317 |
| 2024-07-30 | $128.54 | $131.41 | $126.68 | $128.88 | $128.88 | 6,475,340 |
| 2024-07-29 | $130.00 | $130.57 | $128.40 | $129.57 | $129.57 | 3,955,310 |
| 2024-07-26 | $130.53 | $131.38 | $128.04 | $129.00 | $129.00 | 3,352,900 |
| 2024-07-25 | $126.27 | $132.99 | $125.50 | $129.59 | $129.59 | 5,349,140 |
| 2024-07-24 | $131.00 | $131.81 | $125.54 | $125.62 | $125.62 | 5,959,923 |
| 2024-07-23 | $131.25 | $134.17 | $130.38 | $132.60 | $132.60 | 3,254,229 |
| 2024-07-22 | $130.69 | $132.65 | $129.62 | $131.15 | $131.15 | 3,802,078 |
| 2024-07-19 | $129.83 | $130.88 | $128.87 | $129.85 | $129.85 | 3,357,150 |
| 2024-07-18 | $135.03 | $136.68 | $129.75 | $129.84 | $129.84 | 3,869,943 |
| 2024-07-17 | $134.00 | $138.40 | $133.26 | $135.10 | $135.10 | 6,156,168 |
| 2024-07-16 | $135.00 | $138.14 | $134.47 | $136.21 | $136.21 | 3,693,012 |
| 2024-07-15 | $135.92 | $136.33 | $132.80 | $133.72 | $133.72 | 5,533,571 |
| 2024-07-12 | $133.95 | $137.46 | $132.20 | $135.75 | $135.75 | 8,103,603 |
| 2024-07-11 | $139.00 | $142.10 | $136.34 | $138.18 | $138.18 | 5,994,093 |
| 2024-07-10 | $137.46 | $137.98 | $133.17 | $137.50 | $137.50 | 5,835,329 |
| 2024-07-09 | $140.37 | $141.36 | $136.26 | $137.46 | $137.46 | 6,558,042 |
| 2024-07-08 | $143.31 | $143.44 | $140.89 | $141.57 | $141.57 | 4,480,577 |
| 2024-07-05 | $142.98 | $146.46 | $142.61 | $143.02 | $143.02 | 6,164,583 |
| 2024-07-03 | $141.96 | $143.72 | $140.71 | $142.86 | $142.86 | 3,290,913 |
| 2024-07-02 | $142.66 | $144.68 | $140.70 | $141.92 | $141.92 | 6,648,560 |
| 2024-07-01 | $138.32 | $142.97 | $135.73 | $142.77 | $142.77 | 9,889,092 |
| 2024-06-28 | $133.55 | $135.73 | $133.55 | $135.09 | $135.09 | 8,129,297 |
| 2024-06-27 | $129.13 | $134.64 | $128.68 | $133.92 | $133.92 | 8,336,222 |
| 2024-06-26 | $123.68 | $130.82 | $122.68 | $129.13 | $129.13 | 10,888,456 |
| 2024-06-25 | $125.00 | $125.80 | $122.60 | $124.21 | $124.21 | 9,696,437 |
| 2024-06-24 | $126.69 | $126.98 | $124.40 | $124.80 | $124.80 | 6,863,383 |
| 2024-06-21 | $125.68 | $128.27 | $124.70 | $127.80 | $127.80 | 13,046,976 |
| 2024-06-20 | $127.00 | $127.40 | $125.32 | $126.62 | $126.62 | 6,156,742 |
| 2024-06-18 | $130.11 | $131.14 | $126.56 | $127.60 | $127.60 | 5,982,688 |
| 2024-06-17 | $126.46 | $131.79 | $125.65 | $130.67 | $130.67 | 6,477,642 |
| 2024-06-14 | $126.10 | $128.89 | $124.69 | $127.17 | $127.17 | 6,820,093 |
| 2024-06-13 | $129.76 | $129.91 | $125.88 | $125.90 | $125.90 | 8,837,915 |
| 2024-06-12 | $130.66 | $133.38 | $129.15 | $130.33 | $130.33 | 8,926,949 |
| 2024-06-11 | $128.75 | $130.64 | $127.15 | $128.48 | $128.48 | 10,559,383 |
| 2024-06-10 | $129.53 | $130.00 | $125.89 | $126.76 | $126.76 | 10,827,256 |
| 2024-06-07 | $131.06 | $132.60 | $130.08 | $131.21 | $131.21 | 4,355,403 |
| 2024-06-06 | $133.94 | $135.85 | $131.84 | $132.04 | $132.04 | 8,261,026 |
| 2024-06-05 | $137.22 | $137.30 | $128.41 | $134.29 | $134.29 | 15,919,826 |
| 2024-06-04 | $137.20 | $139.06 | $135.60 | $137.00 | $137.00 | 7,627,449 |
| 2024-06-03 | $136.85 | $138.48 | $135.70 | $136.93 | $136.93 | 7,549,696 |
| 2024-05-31 | $140.27 | $142.10 | $133.59 | $136.18 | $136.18 | 14,049,227 |
| 2024-05-30 | $147.00 | $147.70 | $140.23 | $140.95 | $140.95 | 9,278,593 |
| 2024-05-29 | $148.64 | $150.00 | $147.74 | $148.19 | $148.19 | 4,880,099 |
| 2024-05-28 | $156.07 | $156.47 | $149.55 | $150.74 | $150.74 | 6,453,661 |
| 2024-05-24 | $155.36 | $159.00 | $154.11 | $156.16 | $156.16 | 6,026,313 |
| 2024-05-23 | $168.25 | $168.80 | $152.35 | $154.58 | $154.58 | 19,511,068 |
| 2024-05-22 | $163.06 | $164.84 | $162.13 | $163.34 | $163.34 | 9,912,492 |
| 2024-05-21 | $163.78 | $164.33 | $161.39 | $162.71 | $162.71 | 4,051,344 |
| 2024-05-20 | $163.08 | $165.35 | $162.54 | $164.78 | $164.78 | 3,545,117 |
| 2024-05-17 | $163.72 | $164.42 | $161.13 | $161.86 | $161.86 | 3,625,310 |
| 2024-05-16 | $163.87 | $165.88 | $163.19 | $165.04 | $165.04 | 3,021,504 |
| 2024-05-15 | $163.00 | $164.86 | $158.85 | $164.37 | $164.37 | 4,147,204 |
| 2024-05-14 | $161.00 | $162.25 | $159.35 | $160.95 | $160.95 | 2,801,844 |
| 2024-05-13 | $158.05 | $161.38 | $157.51 | $159.79 | $159.79 | 3,180,658 |
| 2024-05-10 | $157.10 | $158.12 | $155.42 | $157.15 | $157.15 | 2,443,791 |
| 2024-05-09 | $157.86 | $158.17 | $155.77 | $155.87 | $155.87 | 2,560,789 |
| 2024-05-08 | $158.10 | $159.64 | $157.00 | $157.78 | $157.78 | 2,632,188 |
| 2024-05-07 | $160.22 | $160.92 | $158.27 | $159.09 | $159.09 | 4,569,262 |
| 2024-05-06 | $160.11 | $163.88 | $159.38 | $163.68 | $163.68 | 3,198,506 |
| 2024-05-03 | $161.00 | $161.38 | $157.69 | $159.32 | $159.32 | 3,660,233 |
| 2024-05-02 | $158.01 | $159.39 | $154.29 | $157.77 | $157.77 | 2,671,605 |
| 2024-05-01 | $158.14 | $160.30 | $154.18 | $156.14 | $156.14 | 3,423,066 |
| 2024-04-30 | $156.13 | $158.58 | $155.00 | $155.20 | $155.20 | 4,016,193 |
| 2024-04-29 | $158.70 | $159.61 | $156.24 | $157.44 | $157.44 | 4,267,436 |
| 2024-04-26 | $159.76 | $160.29 | $155.80 | $158.13 | $158.13 | 6,533,260 |
| 2024-04-25 | $152.59 | $153.82 | $149.55 | $152.50 | $152.50 | 3,965,032 |
| 2024-04-24 | $153.00 | $155.08 | $152.03 | $154.99 | $154.99 | 3,972,698 |
| 2024-04-23 | $148.93 | $152.08 | $148.80 | $151.17 | $151.17 | 4,826,509 |
| 2024-04-22 | $145.45 | $148.40 | $144.32 | $147.21 | $147.21 | 3,736,481 |
| 2024-04-19 | $147.66 | $150.09 | $144.55 | $145.45 | $145.45 | 4,974,560 |
| 2024-04-18 | $148.67 | $150.90 | $147.64 | $148.41 | $148.41 | 3,795,534 |
| 2024-04-17 | $151.04 | $152.44 | $148.77 | $148.80 | $148.80 | 3,767,066 |
| 2024-04-16 | $151.51 | $152.07 | $149.11 | $150.30 | $150.30 | 4,705,665 |
| 2024-04-15 | $156.38 | $157.03 | $151.09 | $151.98 | $151.98 | 5,929,197 |
| 2024-04-12 | $157.10 | $160.52 | $156.78 | $158.56 | $158.56 | 4,663,615 |
| 2024-04-11 | $154.66 | $159.92 | $154.33 | $159.35 | $159.35 | 5,737,466 |
| 2024-04-10 | $151.60 | $153.51 | $151.55 | $152.97 | $152.97 | 3,602,446 |
| 2024-04-09 | $155.12 | $156.90 | $153.83 | $155.58 | $155.58 | 3,385,815 |
| 2024-04-08 | $153.86 | $155.69 | $151.69 | $154.86 | $154.86 | 2,658,196 |
| 2024-04-05 | $152.48 | $155.55 | $152.17 | $153.86 | $153.86 | 5,005,280 |
| 2024-04-04 | $153.11 | $156.00 | $150.62 | $151.34 | $151.34 | 6,113,627 |
| 2024-04-03 | $155.15 | $155.30 | $152.53 | $153.02 | $153.02 | 6,110,823 |
| 2024-04-02 | $157.50 | $157.77 | $155.07 | $156.19 | $156.19 | 5,475,829 |
| 2024-04-01 | $161.86 | $163.75 | $159.74 | $160.52 | $160.52 | 3,716,028 |
| 2024-03-28 | $164.02 | $165.89 | $161.00 | $161.60 | $161.60 | 10,106,906 |
| 2024-03-27 | $159.60 | $160.63 | $157.70 | $160.04 | $160.04 | 4,698,138 |
| 2024-03-26 | $159.38 | $160.97 | $157.64 | $158.02 | $158.02 | 4,069,083 |
| 2024-03-25 | $157.79 | $159.10 | $157.25 | $158.14 | $158.14 | 3,108,718 |
| 2024-03-22 | $158.39 | $160.30 | $157.00 | $159.03 | $159.03 | 4,085,102 |
| 2024-03-21 | $166.00 | $168.68 | $157.21 | $158.39 | $158.39 | 11,393,371 |
| 2024-03-20 | $158.05 | $164.31 | $158.05 | $163.04 | $163.04 | 7,596,629 |
| 2024-03-19 | $152.11 | $157.84 | $151.49 | $157.70 | $157.70 | 6,644,858 |
| 2024-03-18 | $157.52 | $158.26 | $155.55 | $156.31 | $156.31 | 7,127,229 |
| 2024-03-15 | $158.78 | $160.24 | $156.62 | $156.97 | $156.97 | 8,280,637 |
| 2024-03-14 | $162.02 | $162.50 | $157.80 | $158.92 | $158.92 | 5,960,334 |
| 2024-03-13 | $161.27 | $166.84 | $160.70 | $162.31 | $162.31 | 5,840,131 |
| 2024-03-12 | $162.94 | $163.77 | $159.70 | $161.95 | $161.95 | 7,344,370 |
| 2024-03-11 | $161.42 | $162.98 | $160.40 | $162.29 | $162.29 | 5,938,504 |
| 2024-03-08 | $169.29 | $169.84 | $161.63 | $162.40 | $162.40 | 9,267,452 |
| 2024-03-07 | $167.00 | $169.16 | $163.71 | $168.44 | $168.44 | 9,049,602 |
| 2024-03-06 | $170.00 | $171.36 | $163.37 | $167.00 | $167.00 | 12,733,359 |
| 2024-03-05 | $175.03 | $175.33 | $166.32 | $167.75 | $167.75 | 14,716,891 |
| 2024-03-04 | $185.89 | $186.55 | $175.30 | $177.93 | $177.93 | 16,342,261 |
| 2024-03-01 | $191.26 | $194.20 | $186.14 | $186.72 | $186.72 | 17,265,859 |
| 2024-02-29 | $181.17 | $190.45 | $180.68 | $188.28 | $188.28 | 42,311,351 |
| 2024-02-28 | $230.75 | $233.88 | $226.56 | $230.00 | $230.00 | 19,406,239 |
| 2024-02-27 | $233.00 | $235.66 | $231.09 | $234.03 | $234.03 | 4,689,609 |
| 2024-02-26 | $229.33 | $233.36 | $226.65 | $230.93 | $230.93 | 4,782,963 |
| 2024-02-23 | $234.28 | $234.83 | $227.04 | $229.34 | $229.34 | 4,527,953 |
| 2024-02-22 | $224.14 | $227.68 | $219.52 | $225.62 | $225.62 | 5,847,729 |
| 2024-02-21 | $215.00 | $217.20 | $211.68 | $216.21 | $216.21 | 3,596,578 |
| 2024-02-20 | $226.03 | $226.69 | $215.59 | $220.08 | $220.08 | 6,028,646 |
| 2024-02-16 | $230.65 | $234.82 | $228.60 | $230.31 | $230.31 | 3,604,068 |
| 2024-02-15 | $235.00 | $236.33 | $229.10 | $232.40 | $232.40 | 3,617,604 |
| 2024-02-14 | $230.00 | $236.24 | $227.18 | $236.00 | $236.00 | 3,741,915 |
| 2024-02-13 | $223.06 | $231.02 | $220.50 | $227.57 | $227.57 | 4,820,528 |
| 2024-02-12 | $231.00 | $237.72 | $229.07 | $232.16 | $232.16 | 5,383,662 |
| 2024-02-09 | $228.30 | $235.00 | $228.13 | $233.28 | $233.28 | 8,263,401 |
| 2024-02-08 | $219.30 | $226.29 | $218.30 | $222.90 | $222.90 | 6,119,851 |
| 2024-02-07 | $214.01 | $219.40 | $212.75 | $218.23 | $218.23 | 3,920,972 |
| 2024-02-06 | $217.50 | $218.50 | $208.51 | $213.68 | $213.68 | 5,159,941 |
| 2024-02-05 | $217.11 | $220.67 | $210.54 | $215.60 | $215.60 | 5,552,565 |
| 2024-02-02 | $208.64 | $219.74 | $204.05 | $218.76 | $218.76 | 11,911,518 |
| 2024-02-01 | $197.00 | $200.33 | $195.34 | $199.94 | $199.94 | 3,260,591 |
| 2024-01-31 | $201.50 | $203.29 | $194.87 | $195.64 | $195.64 | 6,296,755 |
| 2024-01-30 | $208.64 | $209.98 | $204.81 | $206.25 | $206.25 | 4,415,381 |
| 2024-01-29 | $201.91 | $210.26 | $201.40 | $209.54 | $209.54 | 5,288,749 |
| 2024-01-26 | $203.75 | $205.49 | $201.20 | $202.51 | $202.51 | 3,799,060 |
| 2024-01-25 | $205.36 | $209.47 | $202.75 | $206.01 | $206.01 | 4,804,154 |
| 2024-01-24 | $209.18 | $211.65 | $203.49 | $203.81 | $203.81 | 8,066,439 |
| 2024-01-23 | $200.00 | $205.97 | $197.59 | $205.58 | $205.58 | 8,763,276 |
| 2024-01-22 | $196.75 | $202.32 | $196.51 | $199.08 | $199.08 | 6,471,888 |
| 2024-01-19 | $187.59 | $193.14 | $186.72 | $193.12 | $193.12 | 4,523,267 |
| 2024-01-18 | $190.77 | $191.54 | $184.39 | $186.61 | $186.61 | 4,989,985 |
| 2024-01-17 | $185.77 | $188.14 | $182.53 | $188.12 | $188.12 | 3,756,668 |
| 2024-01-16 | $190.00 | $191.21 | $186.57 | $188.02 | $188.02 | 4,833,391 |
| 2024-01-12 | $190.00 | $196.08 | $189.22 | $191.26 | $191.26 | 4,982,352 |
| 2024-01-11 | $199.20 | $201.60 | $195.53 | $195.62 | $195.62 | 5,012,565 |
| 2024-01-10 | $197.28 | $200.54 | $194.65 | $197.40 | $197.40 | 4,130,448 |
| 2024-01-09 | $195.65 | $198.27 | $194.75 | $196.90 | $196.90 | 3,153,581 |
| 2024-01-08 | $190.77 | $196.90 | $190.77 | $196.35 | $196.35 | 4,562,048 |
| 2024-01-05 | $184.57 | $191.41 | $184.57 | $189.12 | $189.12 | 5,122,519 |
| 2024-01-04 | $182.29 | $187.15 | $180.95 | $183.72 | $183.72 | 4,227,459 |
| 2024-01-03 | $185.00 | $187.35 | $183.01 | $184.21 | $184.21 | 4,227,485 |
| 2024-01-02 | $195.00 | $196.23 | $187.53 | $189.12 | $189.12 | 5,173,265 |
| 2023-12-29 | $200.00 | $201.88 | $198.34 | $199.00 | $199.00 | 3,598,227 |
| 2023-12-28 | $198.78 | $201.74 | $197.70 | $201.23 | $201.23 | 3,630,841 |
| 2023-12-27 | $200.00 | $200.97 | $197.04 | $198.71 | $198.71 | 4,949,087 |
| 2023-12-26 | $195.90 | $199.32 | $193.80 | $198.56 | $198.56 | 3,639,359 |
| 2023-12-22 | $197.02 | $198.02 | $194.10 | $195.67 | $195.67 | 2,448,826 |
| 2023-12-21 | $195.50 | $196.95 | $193.74 | $196.79 | $196.79 | 4,213,726 |
| 2023-12-20 | $198.12 | $199.74 | $194.13 | $194.28 | $194.28 | 3,222,933 |
| 2023-12-19 | $200.00 | $200.87 | $198.34 | $199.02 | $199.02 | 2,959,668 |
| 2023-12-18 | $198.10 | $200.01 | $196.55 | $198.97 | $198.97 | 3,461,687 |
| 2023-12-15 | $198.00 | $200.85 | $197.10 | $199.01 | $199.01 | 6,241,938 |
| 2023-12-14 | $198.57 | $202.83 | $196.11 | $200.86 | $200.86 | 7,937,720 |
| 2023-12-13 | $195.00 | $197.43 | $191.26 | $196.55 | $196.55 | 5,331,339 |
| 2023-12-12 | $190.84 | $194.21 | $189.69 | $193.49 | $193.49 | 3,825,737 |
| 2023-12-11 | $188.51 | $196.66 | $187.77 | $192.99 | $192.99 | 7,350,847 |
| 2023-12-08 | $187.00 | $191.64 | $185.80 | $190.67 | $190.67 | 5,294,921 |
| 2023-12-07 | $184.61 | $188.78 | $183.03 | $187.31 | $187.31 | 4,824,379 |
| 2023-12-06 | $187.41 | $190.62 | $184.40 | $184.47 | $184.47 | 5,241,080 |
| 2023-12-05 | $186.53 | $188.52 | $184.08 | $186.16 | $186.16 | 4,060,490 |
| 2023-12-04 | $184.81 | $191.00 | $183.61 | $188.30 | $188.30 | 8,499,385 |
| 2023-12-01 | $185.25 | $188.56 | $180.80 | $185.97 | $185.97 | 10,274,506 |
| 2023-11-30 | $188.00 | $192.66 | $180.27 | $187.68 | $187.68 | 22,593,509 |
| 2023-11-29 | $175.02 | $177.60 | $174.35 | $175.32 | $175.32 | 10,298,419 |
| 2023-11-28 | $170.00 | $172.18 | $167.91 | $171.55 | $171.55 | 3,829,799 |
| 2023-11-27 | $171.00 | $172.68 | $170.05 | $170.30 | $170.30 | 4,214,149 |
| 2023-11-24 | $168.04 | $171.48 | $167.49 | $171.16 | $171.16 | 1,738,385 |
| 2023-11-22 | $168.90 | $171.22 | $167.30 | $168.92 | $168.92 | 3,015,395 |
| 2023-11-21 | $164.93 | $168.11 | $164.29 | $166.67 | $166.67 | 2,834,590 |
| 2023-11-20 | $162.00 | $168.82 | $162.00 | $166.73 | $166.73 | 3,733,597 |
| 2023-11-17 | $160.71 | $162.73 | $160.33 | $161.85 | $161.85 | 1,896,456 |
| 2023-11-16 | $162.94 | $163.00 | $159.51 | $160.97 | $160.97 | 3,358,519 |
| 2023-11-15 | $166.57 | $169.19 | $162.84 | $163.03 | $163.03 | 4,150,023 |
| 2023-11-14 | $164.50 | $166.28 | $163.16 | $165.86 | $165.86 | 5,141,766 |
| 2023-11-13 | $160.04 | $161.15 | $157.28 | $158.70 | $158.70 | 3,286,665 |
| 2023-11-10 | $155.85 | $161.22 | $153.53 | $160.40 | $160.40 | 3,982,683 |
| 2023-11-09 | $159.50 | $162.40 | $156.11 | $156.35 | $156.35 | 3,982,258 |
| 2023-11-08 | $160.20 | $161.49 | $156.01 | $158.58 | $158.58 | 4,197,978 |
| 2023-11-07 | $155.77 | $162.50 | $153.85 | $159.57 | $159.57 | 12,553,291 |
| 2023-11-06 | $150.00 | $150.45 | $141.93 | $144.20 | $144.20 | 4,881,540 |
| 2023-11-03 | $143.00 | $150.28 | $142.72 | $149.99 | $149.99 | 5,105,651 |
| 2023-11-02 | $145.22 | $147.84 | $140.14 | $142.75 | $142.75 | 6,822,701 |
| 2023-11-01 | $145.30 | $145.72 | $142.32 | $144.26 | $144.26 | 3,688,286 |
| 2023-10-31 | $144.79 | $145.97 | $141.59 | $145.13 | $145.13 | 2,860,416 |
| 2023-10-30 | $144.00 | $145.75 | $142.68 | $144.16 | $144.16 | 2,089,728 |
| 2023-10-27 | $144.10 | $145.39 | $141.89 | $143.38 | $143.38 | 3,393,761 |
| 2023-10-26 | $142.06 | $144.06 | $138.40 | $140.84 | $140.84 | 4,801,111 |
| 2023-10-25 | $150.89 | $150.96 | $141.54 | $142.40 | $142.40 | 4,543,594 |
| 2023-10-24 | $149.73 | $152.62 | $148.94 | $151.12 | $151.12 | 2,277,907 |
| 2023-10-23 | $145.86 | $150.83 | $144.81 | $148.59 | $148.59 | 2,861,430 |
| 2023-10-20 | $153.00 | $154.09 | $147.35 | $147.67 | $147.67 | 3,651,742 |
| 2023-10-19 | $154.76 | $158.09 | $153.12 | $153.43 | $153.43 | 2,687,485 |
| 2023-10-18 | $159.40 | $160.59 | $152.34 | $153.23 | $153.23 | 3,229,186 |
| 2023-10-17 | $158.98 | $162.70 | $158.58 | $159.39 | $159.39 | 3,376,002 |
| 2023-10-16 | $157.90 | $163.13 | $156.91 | $162.13 | $162.13 | 2,777,002 |
| 2023-10-13 | $160.66 | $161.54 | $156.97 | $157.16 | $157.16 | 2,807,481 |
| 2023-10-12 | $161.72 | $163.80 | $159.31 | $159.96 | $159.96 | 2,872,230 |
| 2023-10-11 | $163.92 | $165.80 | $162.44 | $163.54 | $163.54 | 2,263,249 |
| 2023-10-10 | $163.00 | $166.43 | $162.50 | $163.13 | $163.13 | 3,207,673 |
| 2023-10-09 | $158.50 | $163.29 | $158.29 | $161.81 | $161.81 | 2,901,524 |
| 2023-10-06 | $148.00 | $160.35 | $148.00 | $159.95 | $159.95 | 5,659,676 |
| 2023-10-05 | $154.05 | $155.31 | $149.67 | $150.25 | $150.25 | 3,931,654 |
| 2023-10-04 | $150.75 | $152.70 | $149.24 | $151.96 | $151.96 | 3,033,626 |
| 2023-10-03 | $149.08 | $151.91 | $147.87 | $148.79 | $148.79 | 4,035,759 |
| 2023-10-02 | $152.27 | $153.29 | $149.80 | $151.17 | $151.17 | 3,414,823 |
| 2023-09-29 | $153.41 | $155.17 | $152.46 | $152.77 | $152.77 | 4,295,518 |
| 2023-09-28 | $145.52 | $151.55 | $141.79 | $151.12 | $151.12 | 5,110,053 |
| 2023-09-27 | $148.07 | $149.47 | $146.10 | $147.52 | $147.52 | 3,515,837 |
| 2023-09-26 | $148.80 | $150.65 | $146.51 | $147.05 | $147.05 | 3,225,165 |
| 2023-09-25 | $148.82 | $150.47 | $147.67 | $149.74 | $149.74 | 3,243,884 |
| 2023-09-22 | $151.42 | $152.63 | $149.67 | $149.70 | $149.70 | 2,916,354 |
| 2023-09-21 | $155.19 | $156.19 | $148.54 | $149.03 | $149.03 | 6,629,347 |
| 2023-09-20 | $159.56 | $161.28 | $157.94 | $158.63 | $158.63 | 3,341,733 |
| 2023-09-19 | $161.14 | $161.85 | $156.96 | $159.74 | $159.74 | 3,794,632 |
| 2023-09-18 | $160.37 | $162.87 | $159.57 | $161.45 | $161.45 | 2,368,142 |
| 2023-09-15 | $161.64 | $163.71 | $160.26 | $162.41 | $162.41 | 6,661,747 |
| 2023-09-14 | $166.89 | $167.40 | $161.13 | $162.98 | $162.98 | 4,021,612 |
| 2023-09-13 | $166.23 | $167.88 | $163.79 | $165.34 | $165.34 | 2,714,538 |
| 2023-09-12 | $168.92 | $171.52 | $166.47 | $166.83 | $166.83 | 3,957,143 |
| 2023-09-11 | $166.27 | $172.35 | $166.26 | $170.17 | $170.17 | 5,628,752 |
| 2023-09-08 | $165.21 | $167.75 | $163.92 | $165.95 | $165.95 | 7,728,682 |
| 2023-09-07 | $153.82 | $159.95 | $153.33 | $159.84 | $159.84 | 2,884,181 |
| 2023-09-06 | $157.49 | $159.01 | $155.97 | $157.49 | $157.49 | 2,161,261 |
| 2023-09-05 | $156.30 | $159.77 | $155.99 | $159.38 | $159.38 | 3,219,056 |
| 2023-09-01 | $158.10 | $160.02 | $156.75 | $157.08 | $157.08 | 3,685,404 |
| 2023-08-31 | $156.00 | $158.50 | $155.56 | $156.85 | $156.85 | 4,404,132 |
| 2023-08-30 | $152.99 | $156.74 | $151.87 | $155.34 | $155.34 | 3,573,080 |
| 2023-08-29 | $148.08 | $153.77 | $147.96 | $153.30 | $153.30 | 4,571,227 |
| 2023-08-28 | $152.82 | $154.97 | $148.37 | $148.75 | $148.75 | 5,474,615 |
| 2023-08-25 | $147.10 | $153.60 | $146.87 | $152.55 | $152.55 | 6,322,800 |
| 2023-08-24 | $161.55 | $161.93 | $145.40 | $147.67 | $147.67 | 14,065,805 |
| 2023-08-23 | $151.87 | $157.46 | $151.80 | $155.70 | $155.70 | 10,302,589 |
| 2023-08-22 | $153.88 | $154.19 | $151.55 | $152.58 | $152.58 | 4,994,093 |
| 2023-08-21 | $149.06 | $153.11 | $149.06 | $151.88 | $151.88 | 5,671,008 |
| 2023-08-18 | $144.49 | $147.86 | $142.40 | $147.63 | $147.63 | 5,852,293 |
| 2023-08-17 | $149.87 | $150.89 | $146.09 | $146.94 | $146.94 | 4,348,368 |
| 2023-08-16 | $151.20 | $152.75 | $148.84 | $149.69 | $149.69 | 3,561,562 |
| 2023-08-15 | $151.57 | $153.40 | $150.08 | $151.10 | $151.10 | 2,644,577 |
| 2023-08-14 | $151.54 | $153.15 | $150.07 | $152.86 | $152.86 | 3,136,721 |
| 2023-08-11 | $153.30 | $155.43 | $151.37 | $153.37 | $153.37 | 3,974,439 |
| 2023-08-10 | $155.41 | $158.83 | $153.96 | $155.02 | $155.02 | 3,248,942 |
| 2023-08-09 | $157.85 | $158.95 | $153.32 | $154.07 | $154.07 | 4,363,803 |
| 2023-08-08 | $157.23 | $160.72 | $154.17 | $156.33 | $156.33 | 11,725,254 |
| 2023-08-07 | $168.01 | $168.61 | $163.62 | $166.67 | $166.67 | 3,540,487 |
| 2023-08-04 | $171.36 | $172.44 | $165.09 | $166.67 | $166.67 | 7,332,568 |
| 2023-08-03 | $163.46 | $164.72 | $159.53 | $161.05 | $161.05 | 7,812,111 |
| 2023-08-02 | $172.50 | $172.80 | $164.51 | $164.60 | $164.60 | 5,348,439 |
| 2023-08-01 | $175.23 | $177.71 | $174.82 | $176.58 | $176.58 | 2,464,778 |
| 2023-07-31 | $176.98 | $181.36 | $176.98 | $177.71 | $177.71 | 3,489,661 |
| 2023-07-28 | $170.96 | $175.35 | $169.72 | $174.83 | $174.83 | 4,764,960 |
| 2023-07-27 | $174.32 | $175.40 | $167.02 | $168.27 | $168.27 | 4,820,652 |
| 2023-07-26 | $174.20 | $174.30 | $168.25 | $170.00 | $170.00 | 6,916,274 |
| 2023-07-25 | $177.00 | $181.80 | $176.31 | $179.29 | $179.29 | 3,775,621 |
| 2023-07-24 | $176.11 | $177.35 | $172.86 | $174.80 | $174.80 | 3,464,828 |
| 2023-07-21 | $178.68 | $180.81 | $175.85 | $175.90 | $175.90 | 4,020,471 |
| 2023-07-20 | $182.47 | $183.95 | $175.55 | $176.33 | $176.33 | 6,092,855 |
| 2023-07-19 | $191.86 | $193.23 | $185.15 | $185.45 | $185.45 | 3,933,188 |
| 2023-07-18 | $185.48 | $189.24 | $182.10 | $188.20 | $188.20 | 4,361,144 |
| 2023-07-17 | $182.50 | $185.58 | $181.11 | $184.21 | $184.21 | 3,675,461 |
| 2023-07-14 | $184.94 | $187.79 | $180.07 | $180.79 | $180.79 | 5,361,029 |
| 2023-07-13 | $175.83 | $184.45 | $175.27 | $184.22 | $184.22 | 8,873,521 |
| 2023-07-12 | $175.09 | $175.76 | $170.22 | $171.93 | $171.93 | 4,546,896 |
| 2023-07-11 | $171.20 | $174.34 | $169.32 | $172.05 | $172.05 | 4,267,383 |
| 2023-07-10 | $166.53 | $170.48 | $162.60 | $169.65 | $169.65 | 6,857,264 |
| 2023-07-07 | $173.37 | $176.41 | $170.49 | $170.61 | $170.61 | 3,212,306 |
| 2023-07-06 | $169.82 | $173.10 | $167.49 | $172.19 | $172.19 | 4,752,968 |
| 2023-07-05 | $175.00 | $175.90 | $170.63 | $172.55 | $172.55 | 6,143,987 |
| 2023-07-03 | $176.00 | $178.10 | $174.65 | $176.99 | $176.99 | 2,665,332 |
| 2023-06-30 | $179.33 | $181.50 | $175.75 | $175.98 | $175.98 | 7,345,166 |
| 2023-06-29 | $183.55 | $186.17 | $175.12 | $175.77 | $175.77 | 9,010,567 |
| 2023-06-28 | $179.18 | $191.94 | $178.85 | $183.85 | $183.85 | 13,895,559 |
| 2023-06-27 | $176.99 | $179.15 | $170.56 | $177.02 | $177.02 | 9,516,416 |
| 2023-06-26 | $180.59 | $183.39 | $169.51 | $169.84 | $169.84 | 6,906,768 |
| 2023-06-23 | $175.75 | $181.82 | $174.61 | $178.25 | $178.25 | 6,259,299 |
| 2023-06-22 | $171.18 | $179.74 | $170.82 | $178.60 | $178.60 | 5,189,855 |
| 2023-06-21 | $180.70 | $183.60 | $173.26 | $173.39 | $173.39 | 5,463,254 |
| 2023-06-20 | $183.30 | $185.67 | $176.71 | $179.08 | $179.08 | 5,305,499 |
| 2023-06-16 | $191.57 | $193.94 | $182.92 | $184.18 | $184.18 | 6,589,530 |
| 2023-06-15 | $179.18 | $191.65 | $178.35 | $190.98 | $190.98 | 9,779,343 |
| 2023-06-14 | $172.73 | $181.33 | $171.11 | $181.07 | $181.07 | 6,602,612 |
| 2023-06-13 | $173.03 | $174.86 | $168.76 | $173.44 | $173.44 | 4,167,496 |
| 2023-06-12 | $170.27 | $172.38 | $167.84 | $171.89 | $171.89 | 5,098,018 |
| 2023-06-09 | $174.31 | $176.53 | $169.29 | $170.65 | $170.65 | 5,314,504 |
| 2023-06-08 | $167.66 | $174.66 | $166.40 | $174.31 | $174.31 | 5,818,282 |
| 2023-06-07 | $182.01 | $183.00 | $167.37 | $169.07 | $169.07 | 8,407,551 |
| 2023-06-06 | $181.25 | $185.04 | $181.17 | $182.22 | $182.22 | 5,827,714 |
| 2023-06-05 | $175.81 | $183.55 | $175.50 | $181.75 | $181.75 | 5,608,728 |
| 2023-06-02 | $172.30 | $182.95 | $172.08 | $175.21 | $175.21 | 9,757,340 |
| 2023-06-01 | $160.37 | $169.46 | $160.00 | $167.28 | $167.28 | 5,597,720 |
| 2023-05-31 | $158.00 | $168.98 | $157.43 | $165.36 | $165.36 | 14,504,651 |
| 2023-05-30 | $151.18 | $159.99 | $150.50 | $158.65 | $158.65 | 9,655,841 |
| 2023-05-26 | $146.86 | $152.90 | $144.83 | $150.01 | $150.01 | 11,512,197 |
| 2023-05-25 | $150.47 | $158.73 | $143.11 | $147.91 | $147.91 | 23,969,998 |
| 2023-05-24 | $173.64 | $178.40 | $172.12 | $177.14 | $177.14 | 10,020,835 |
| 2023-05-23 | $177.04 | $182.50 | $175.08 | $175.16 | $175.16 | 4,558,489 |
| 2023-05-22 | $176.51 | $182.20 | $175.39 | $178.47 | $178.47 | 4,424,320 |
| 2023-05-19 | $181.18 | $182.46 | $175.71 | $176.82 | $176.82 | 6,704,978 |
| 2023-05-18 | $175.97 | $185.00 | $175.51 | $184.31 | $184.31 | 7,229,138 |
| 2023-05-17 | $172.09 | $174.55 | $170.30 | $174.02 | $174.02 | 4,335,566 |
| 2023-05-16 | $170.14 | $173.05 | $168.79 | $171.71 | $171.71 | 3,472,204 |
| 2023-05-15 | $167.66 | $172.88 | $166.90 | $172.05 | $172.05 | 3,436,500 |
| 2023-05-12 | $169.20 | $171.32 | $166.42 | $167.40 | $167.40 | 4,041,019 |
| 2023-05-11 | $170.21 | $171.78 | $168.85 | $170.07 | $170.07 | 3,466,383 |
| 2023-05-10 | $165.81 | $173.27 | $165.20 | $172.04 | $172.04 | 6,799,409 |
| 2023-05-09 | $158.97 | $164.56 | $158.61 | $163.87 | $163.87 | 3,770,447 |
| 2023-05-08 | $160.11 | $163.18 | $156.29 | $160.42 | $160.42 | 5,587,240 |
| 2023-05-05 | $155.75 | $159.05 | $153.00 | $154.17 | $154.17 | 4,538,512 |
| 2023-05-04 | $148.98 | $156.59 | $148.86 | $155.27 | $155.27 | 7,030,450 |
| 2023-05-03 | $144.07 | $147.59 | $142.44 | $144.64 | $144.64 | 3,309,104 |
| 2023-05-02 | $146.44 | $147.05 | $143.54 | $144.84 | $144.84 | 2,845,502 |
| 2023-05-01 | $148.15 | $148.46 | $145.01 | $146.97 | $146.97 | 3,011,139 |
| 2023-04-28 | $145.67 | $148.76 | $140.87 | $148.08 | $148.08 | 5,223,139 |
| 2023-04-27 | $148.32 | $149.88 | $145.13 | $148.77 | $148.77 | 5,213,920 |
| 2023-04-26 | $142.78 | $149.28 | $142.60 | $147.06 | $147.06 | 9,331,913 |
| 2023-04-25 | $140.56 | $140.66 | $135.26 | $135.48 | $135.48 | 7,176,410 |
| 2023-04-24 | $144.85 | $145.81 | $140.77 | $142.51 | $142.51 | 3,462,747 |
| 2023-04-21 | $144.07 | $146.80 | $143.52 | $145.19 | $145.19 | 3,672,166 |
| 2023-04-20 | $142.30 | $144.13 | $141.74 | $142.72 | $142.72 | 2,993,922 |
| 2023-04-19 | $144.45 | $146.46 | $143.65 | $144.55 | $144.55 | 2,887,438 |
| 2023-04-18 | $147.53 | $147.57 | $142.17 | $145.89 | $145.89 | 4,021,831 |
| 2023-04-17 | $142.13 | $145.85 | $141.83 | $145.26 | $145.26 | 3,937,644 |
| 2023-04-14 | $140.00 | $142.20 | $138.31 | $142.13 | $142.13 | 5,472,627 |
| 2023-04-13 | $141.09 | $144.55 | $140.55 | $141.38 | $141.38 | 4,832,512 |
| 2023-04-12 | $141.90 | $144.50 | $139.32 | $139.66 | $139.66 | 6,993,540 |
| 2023-04-11 | $139.68 | $142.40 | $136.59 | $139.19 | $139.19 | 10,945,816 |
| 2023-04-10 | $143.34 | $147.99 | $141.60 | $147.77 | $147.77 | 3,484,912 |
| 2023-04-06 | $144.59 | $146.06 | $140.88 | $145.68 | $145.68 | 3,326,902 |
| 2023-04-05 | $154.83 | $156.04 | $144.14 | $146.48 | $146.48 | 5,422,068 |
| 2023-04-04 | $151.00 | $158.00 | $150.75 | $155.43 | $155.43 | 9,213,654 |
| 2023-04-03 | $152.78 | $154.25 | $148.72 | $150.00 | $150.00 | 4,290,127 |
| 2023-03-31 | $142.81 | $154.44 | $141.83 | $154.29 | $154.29 | 8,611,582 |
| 2023-03-30 | $139.99 | $145.33 | $138.76 | $142.11 | $142.11 | 5,171,853 |
| 2023-03-29 | $136.26 | $138.60 | $135.60 | $137.46 | $137.46 | 4,051,078 |
| 2023-03-28 | $136.00 | $136.72 | $134.17 | $134.81 | $134.81 | 2,692,733 |
| 2023-03-27 | $136.49 | $137.87 | $134.40 | $134.97 | $134.97 | 3,940,424 |
| 2023-03-24 | $139.30 | $141.98 | $135.55 | $136.53 | $136.53 | 3,657,496 |
| 2023-03-23 | $137.99 | $141.10 | $135.03 | $140.57 | $140.57 | 6,318,822 |
| 2023-03-22 | $141.20 | $142.80 | $135.48 | $135.63 | $135.63 | 4,525,711 |
| 2023-03-21 | $136.97 | $142.29 | $135.31 | $141.47 | $141.47 | 4,402,331 |
| 2023-03-20 | $133.81 | $135.58 | $131.62 | $135.47 | $135.47 | 3,577,383 |
| 2023-03-17 | $138.64 | $139.44 | $133.56 | $135.62 | $135.62 | 5,409,629 |
| 2023-03-16 | $140.00 | $142.44 | $137.40 | $138.92 | $138.92 | 4,689,052 |
| 2023-03-15 | $136.28 | $140.17 | $135.30 | $139.58 | $139.58 | 4,008,229 |
| 2023-03-14 | $138.64 | $140.08 | $134.88 | $139.82 | $139.82 | 6,550,384 |
| 2023-03-13 | $129.98 | $140.46 | $128.76 | $137.73 | $137.73 | 7,589,634 |
| 2023-03-10 | $135.02 | $135.79 | $128.56 | $131.46 | $131.46 | 8,882,289 |
| 2023-03-09 | $141.38 | $144.10 | $136.05 | $136.30 | $136.30 | 5,078,181 |
| 2023-03-08 | $140.23 | $144.38 | $139.29 | $142.65 | $142.65 | 3,831,703 |
| 2023-03-07 | $141.00 | $146.19 | $140.10 | $142.45 | $142.45 | 4,371,918 |
| 2023-03-06 | $142.65 | $146.74 | $140.85 | $142.07 | $142.07 | 5,419,188 |
| 2023-03-03 | $135.51 | $143.33 | $135.50 | $142.11 | $142.11 | 9,894,354 |
| 2023-03-02 | $139.04 | $140.15 | $131.12 | $135.28 | $135.28 | 25,866,458 |
| 2023-03-01 | $154.22 | $156.65 | $153.00 | $154.50 | $154.50 | 8,186,394 |
| 2023-02-28 | $154.68 | $155.72 | $152.93 | $154.38 | $154.38 | 4,395,010 |
| 2023-02-27 | $150.20 | $154.70 | $148.58 | $154.65 | $154.65 | 4,499,976 |
| 2023-02-24 | $149.85 | $150.75 | $145.28 | $148.44 | $148.44 | 3,791,718 |
| 2023-02-23 | $153.50 | $154.09 | $147.75 | $153.12 | $153.12 | 4,105,824 |
| 2023-02-22 | $149.50 | $155.38 | $149.50 | $150.66 | $150.66 | 4,073,702 |
| 2023-02-21 | $150.60 | $155.00 | $150.08 | $151.26 | $151.26 | 3,410,995 |
| 2023-02-17 | $160.50 | $160.77 | $151.55 | $154.08 | $154.08 | 7,951,490 |
| 2023-02-16 | $171.00 | $172.72 | $163.92 | $164.40 | $164.40 | 4,784,586 |
| 2023-02-15 | $171.40 | $175.95 | $170.07 | $175.28 | $175.28 | 4,445,096 |
| 2023-02-14 | $159.97 | $171.94 | $158.24 | $171.02 | $171.02 | 4,994,848 |
| 2023-02-13 | $158.50 | $165.06 | $157.05 | $161.96 | $161.96 | 3,615,724 |
| 2023-02-10 | $159.66 | $162.01 | $154.73 | $157.33 | $157.33 | 4,156,649 |
| 2023-02-09 | $161.94 | $166.72 | $161.27 | $162.68 | $162.68 | 4,534,121 |
| 2023-02-08 | $161.26 | $165.00 | $158.05 | $159.06 | $159.06 | 3,845,306 |
| 2023-02-07 | $157.93 | $161.50 | $154.42 | $160.77 | $160.77 | 5,343,248 |
| 2023-02-06 | $159.74 | $163.52 | $156.79 | $158.07 | $158.07 | 5,708,704 |
| 2023-02-03 | $168.00 | $175.49 | $163.00 | $163.29 | $163.29 | 7,312,943 |
| 2023-02-02 | $173.84 | $178.70 | $170.26 | $178.05 | $178.05 | 8,397,866 |
| 2023-02-01 | $158.59 | $166.83 | $155.44 | $165.22 | $165.22 | 5,056,080 |
| 2023-01-31 | $153.77 | $157.25 | $151.21 | $156.44 | $156.44 | 5,216,153 |
| 2023-01-30 | $156.78 | $159.73 | $152.81 | $152.92 | $152.92 | 4,169,848 |
| 2023-01-27 | $150.59 | $161.32 | $150.38 | $159.36 | $159.36 | 11,486,765 |
| 2023-01-26 | $148.67 | $152.49 | $144.76 | $152.45 | $152.45 | 4,450,235 |
| 2023-01-25 | $138.27 | $144.93 | $134.34 | $144.44 | $144.44 | 7,460,129 |
| 2023-01-24 | $148.13 | $152.76 | $145.26 | $145.79 | $145.79 | 4,086,142 |
| 2023-01-23 | $146.50 | $150.92 | $144.74 | $150.30 | $150.30 | 4,562,743 |
| 2023-01-20 | $136.45 | $145.08 | $135.32 | $144.82 | $144.82 | 4,714,237 |
| 2023-01-19 | $137.50 | $140.55 | $135.08 | $135.24 | $135.24 | 4,916,404 |
| 2023-01-18 | $147.45 | $148.57 | $140.04 | $140.11 | $140.11 | 4,336,969 |
| 2023-01-17 | $141.15 | $147.32 | $139.46 | $145.72 | $145.72 | 4,607,410 |
| 2023-01-13 | $139.30 | $141.77 | $137.31 | $140.87 | $140.87 | 4,919,267 |
| 2023-01-12 | $140.39 | $142.16 | $135.10 | $142.14 | $142.14 | 3,810,038 |
| 2023-01-11 | $138.20 | $141.07 | $136.55 | $139.71 | $139.71 | 4,290,297 |
| 2023-01-10 | $134.86 | $138.45 | $133.74 | $137.94 | $137.94 | 4,518,407 |
| 2023-01-09 | $127.23 | $137.64 | $126.67 | $134.43 | $134.43 | 8,192,948 |
| 2023-01-06 | $122.09 | $126.07 | $119.27 | $124.06 | $124.06 | 5,827,362 |
| 2023-01-05 | $129.30 | $129.49 | $121.04 | $121.56 | $121.56 | 8,231,751 |
| 2023-01-04 | $137.28 | $137.60 | $128.58 | $130.44 | $130.44 | 6,672,904 |
| 2023-01-03 | $146.48 | $149.20 | $135.34 | $135.50 | $135.50 | 4,441,952 |
| 2022-12-30 | $139.30 | $143.61 | $138.82 | $143.54 | $143.54 | 2,882,436 |
| 2022-12-29 | $139.20 | $143.95 | $137.99 | $142.38 | $142.38 | 3,468,842 |
| 2022-12-28 | $137.14 | $139.56 | $136.00 | $138.42 | $138.42 | 2,963,594 |
| 2022-12-27 | $136.34 | $139.18 | $133.59 | $137.76 | $137.76 | 2,706,977 |
| 2022-12-23 | $138.78 | $139.51 | $135.22 | $138.49 | $138.49 | 2,669,576 |
| 2022-12-22 | $143.03 | $144.40 | $137.77 | $140.37 | $140.37 | 4,408,688 |
| 2022-12-21 | $141.72 | $146.81 | $137.88 | $146.75 | $146.75 | 3,649,535 |
| 2022-12-20 | $135.00 | $141.99 | $134.79 | $141.21 | $141.21 | 3,622,313 |
| 2022-12-19 | $140.34 | $143.26 | $137.23 | $138.10 | $138.10 | 3,851,536 |
| 2022-12-16 | $142.44 | $144.83 | $139.00 | $142.45 | $142.45 | 6,432,756 |
| 2022-12-15 | $144.37 | $148.40 | $142.22 | $142.65 | $142.65 | 4,467,890 |
| 2022-12-14 | $151.52 | $156.31 | $146.58 | $149.20 | $149.20 | 6,486,154 |
| 2022-12-13 | $160.00 | $162.70 | $150.08 | $150.58 | $150.58 | 7,242,052 |
| 2022-12-12 | $144.18 | $151.40 | $144.17 | $150.88 | $150.88 | 5,909,767 |
| 2022-12-09 | $142.59 | $148.68 | $141.82 | $144.53 | $144.53 | 4,635,825 |
| 2022-12-08 | $139.28 | $144.97 | $135.59 | $142.87 | $142.87 | 5,654,535 |
| 2022-12-07 | $137.20 | $140.24 | $134.20 | $137.41 | $137.41 | 5,861,205 |
| 2022-12-06 | $136.02 | $137.98 | $132.51 | $136.73 | $136.73 | 6,452,074 |
| 2022-12-05 | $147.98 | $148.94 | $135.51 | $135.63 | $135.63 | 9,420,451 |
| 2022-12-02 | $149.40 | $153.51 | $147.00 | $149.74 | $149.74 | 6,909,559 |
| 2022-12-01 | $144.51 | $155.00 | $143.25 | $154.04 | $154.04 | 16,528,816 |
| 2022-11-30 | $134.87 | $142.97 | $131.97 | $142.90 | $142.90 | 8,443,050 |
| 2022-11-29 | $141.13 | $141.57 | $136.25 | $136.56 | $136.56 | 3,725,156 |
| 2022-11-28 | $143.20 | $146.21 | $140.58 | $141.07 | $141.07 | 3,527,099 |
| 2022-11-25 | $144.70 | $145.14 | $141.66 | $144.72 | $144.72 | 1,823,470 |
| 2022-11-23 | $143.73 | $148.13 | $140.26 | $146.45 | $146.45 | 4,295,870 |
| 2022-11-22 | $142.51 | $143.63 | $136.51 | $143.36 | $143.36 | 4,006,243 |
| 2022-11-21 | $143.26 | $144.56 | $138.40 | $141.14 | $141.14 | 3,528,234 |
| 2022-11-18 | $151.24 | $151.52 | $144.71 | $146.20 | $146.20 | 3,133,115 |
| 2022-11-17 | $149.73 | $151.79 | $145.31 | $147.69 | $147.69 | 4,557,930 |
| 2022-11-16 | $159.63 | $161.49 | $153.91 | $154.15 | $154.15 | 3,800,697 |
| 2022-11-15 | $165.59 | $168.00 | $160.60 | $163.49 | $163.49 | 4,142,807 |
| 2022-11-14 | $157.33 | $160.90 | $152.47 | $157.84 | $157.84 | 4,577,600 |
| 2022-11-11 | $146.64 | $162.37 | $143.79 | $159.41 | $159.41 | 8,671,662 |
| 2022-11-10 | $140.10 | $149.27 | $139.70 | $145.38 | $145.38 | 9,755,188 |
| 2022-11-09 | $126.52 | $128.80 | $122.77 | $126.26 | $126.26 | 6,133,055 |
| 2022-11-08 | $130.91 | $133.67 | $124.89 | $129.16 | $129.16 | 5,532,853 |
| 2022-11-07 | $133.46 | $134.08 | $126.30 | $129.10 | $129.10 | 5,756,412 |
| 2022-11-04 | $148.73 | $148.75 | $129.36 | $132.31 | $132.31 | 10,787,660 |
| 2022-11-03 | $146.61 | $157.19 | $146.20 | $150.47 | $150.47 | 5,935,973 |
| 2022-11-02 | $157.75 | $157.99 | $147.25 | $147.75 | $147.75 | 6,244,013 |
| 2022-11-01 | $164.74 | $167.41 | $158.74 | $159.50 | $159.50 | 3,153,090 |
| 2022-10-31 | $159.25 | $161.88 | $155.85 | $160.30 | $160.30 | 4,302,471 |
| 2022-10-28 | $162.64 | $164.30 | $155.03 | $159.69 | $159.69 | 7,836,579 |
| 2022-10-27 | $171.64 | $175.18 | $168.10 | $169.11 | $169.11 | 4,082,195 |
| 2022-10-26 | $169.80 | $179.58 | $167.78 | $169.45 | $169.45 | 6,582,709 |
| 2022-10-25 | $177.25 | $183.46 | $176.21 | $181.82 | $181.82 | 3,652,123 |
| 2022-10-24 | $178.00 | $178.05 | $169.76 | $174.77 | $174.77 | 3,253,567 |
| 2022-10-21 | $171.75 | $177.52 | $166.72 | $177.10 | $177.10 | 4,027,553 |
| 2022-10-20 | $171.80 | $179.95 | $171.01 | $174.04 | $174.04 | 4,625,941 |
| 2022-10-19 | $169.78 | $174.32 | $168.21 | $171.04 | $171.04 | 3,096,535 |
| 2022-10-18 | $174.80 | $178.46 | $171.42 | $173.17 | $173.17 | 8,277,873 |
| 2022-10-17 | $158.50 | $168.48 | $156.69 | $167.54 | $167.54 | 7,588,637 |
| 2022-10-14 | $159.35 | $163.86 | $152.00 | $152.38 | $152.38 | 7,112,672 |
| 2022-10-13 | $148.70 | $158.12 | $145.62 | $156.25 | $156.25 | 10,040,053 |
| 2022-10-12 | $154.45 | $159.20 | $147.88 | $158.53 | $158.53 | 6,810,150 |
| 2022-10-11 | $157.66 | $158.40 | $145.75 | $153.53 | $153.53 | 11,728,885 |
| 2022-10-10 | $176.14 | $176.73 | $157.00 | $159.05 | $159.05 | 7,934,776 |
| 2022-10-07 | $183.24 | $183.44 | $174.54 | $175.10 | $175.10 | 5,408,859 |
| 2022-10-06 | $185.05 | $189.75 | $182.71 | $188.91 | $188.91 | 5,291,025 |
| 2022-10-05 | $180.52 | $186.54 | $176.28 | $185.35 | $185.35 | 5,278,421 |
| 2022-10-04 | $180.00 | $184.02 | $178.04 | $183.81 | $183.81 | 7,314,391 |
| 2022-10-03 | $170.81 | $174.65 | $161.77 | $172.51 | $172.51 | 7,354,475 |
| 2022-09-30 | $168.70 | $178.46 | $168.41 | $169.96 | $169.96 | 5,474,667 |
| 2022-09-29 | $170.38 | $173.33 | $166.08 | $170.34 | $170.34 | 4,193,798 |
| 2022-09-28 | $170.48 | $174.96 | $168.64 | $173.84 | $173.84 | 4,399,367 |
| 2022-09-27 | $170.30 | $174.78 | $165.50 | $169.86 | $169.86 | 5,913,111 |
| 2022-09-26 | $171.25 | $176.91 | $164.25 | $165.11 | $165.11 | 6,180,538 |
| 2022-09-23 | $170.00 | $174.74 | $167.14 | $172.13 | $172.13 | 6,000,266 |
| 2022-09-22 | $178.84 | $182.02 | $170.85 | $171.79 | $171.79 | 4,928,290 |
| 2022-09-21 | $183.20 | $188.91 | $178.68 | $178.72 | $178.72 | 5,461,851 |
| 2022-09-20 | $185.55 | $189.39 | $182.63 | $182.74 | $182.74 | 5,059,390 |
| 2022-09-19 | $183.00 | $188.00 | $181.32 | $187.70 | $187.70 | 5,645,642 |
| 2022-09-16 | $192.67 | $193.66 | $182.06 | $184.67 | $184.67 | 17,813,418 |
| 2022-09-15 | $194.60 | $203.62 | $193.71 | $196.49 | $196.49 | 9,619,444 |
| 2022-09-14 | $187.80 | $199.36 | $185.11 | $197.98 | $197.98 | 7,329,884 |
| 2022-09-13 | $183.00 | $190.16 | $179.93 | $187.43 | $187.43 | 6,699,909 |
| 2022-09-12 | $190.00 | $195.34 | $188.27 | $195.21 | $195.21 | 5,118,592 |
| 2022-09-09 | $181.11 | $189.19 | $181.01 | $188.19 | $188.19 | 5,486,045 |
| 2022-09-08 | $175.30 | $182.27 | $174.35 | $179.48 | $179.48 | 4,499,437 |
| 2022-09-07 | $170.75 | $178.22 | $167.79 | $177.76 | $177.76 | 5,617,616 |
| 2022-09-06 | $170.00 | $174.20 | $168.46 | $169.80 | $169.80 | 6,088,019 |
| 2022-09-02 | $175.00 | $178.42 | $170.39 | $171.49 | $171.49 | 5,650,571 |
| 2022-09-01 | $178.06 | $178.17 | $165.89 | $173.15 | $173.15 | 10,505,690 |
| 2022-08-31 | $187.27 | $188.80 | $180.14 | $180.95 | $180.95 | 6,554,536 |
| 2022-08-30 | $188.83 | $191.11 | $180.28 | $184.74 | $184.74 | 8,443,463 |
| 2022-08-29 | $194.00 | $196.80 | $183.29 | $186.43 | $186.43 | 11,988,099 |
| 2022-08-26 | $196.00 | $205.66 | $194.83 | $197.71 | $197.71 | 20,065,928 |
| 2022-08-25 | $191.25 | $196.99 | $184.12 | $196.28 | $196.28 | 25,258,447 |
| 2022-08-24 | $153.19 | $161.98 | $153.19 | $159.49 | $159.49 | 10,260,669 |
| 2022-08-23 | $151.50 | $158.90 | $151.00 | $153.07 | $153.07 | 4,570,297 |
| 2022-08-22 | $149.95 | $153.90 | $147.73 | $151.61 | $151.61 | 5,550,780 |
| 2022-08-19 | $159.65 | $159.88 | $151.63 | $153.94 | $153.94 | 5,412,141 |
| 2022-08-18 | $162.32 | $162.80 | $159.45 | $161.75 | $161.75 | 3,289,468 |
| 2022-08-17 | $164.09 | $166.47 | $157.07 | $161.29 | $161.29 | 6,578,698 |
| 2022-08-16 | $162.00 | $167.49 | $158.74 | $167.35 | $167.35 | 8,487,860 |
| 2022-08-15 | $167.80 | $171.67 | $166.61 | $170.44 | $170.44 | 2,858,289 |
| 2022-08-12 | $166.19 | $169.55 | $163.51 | $168.68 | $168.68 | 4,699,603 |
| 2022-08-11 | $178.91 | $179.95 | $167.24 | $167.88 | $167.88 | 5,681,291 |
| 2022-08-10 | $169.52 | $174.97 | $168.62 | $174.40 | $174.40 | 5,664,080 |
| 2022-08-09 | $168.06 | $169.19 | $159.00 | $160.55 | $160.55 | 5,224,413 |
| 2022-08-08 | $166.17 | $175.80 | $166.17 | $170.85 | $170.85 | 7,010,542 |
| 2022-08-05 | $155.94 | $168.41 | $155.79 | $165.53 | $165.53 | 6,519,515 |
| 2022-08-04 | $156.78 | $161.59 | $154.61 | $160.76 | $160.76 | 6,346,993 |
| 2022-08-03 | $155.40 | $163.25 | $155.40 | $162.37 | $162.37 | 4,851,409 |
| 2022-08-02 | $143.12 | $156.65 | $143.04 | $153.37 | $153.37 | 8,107,441 |
| 2022-08-01 | $146.65 | $153.85 | $143.38 | $150.98 | $150.98 | 4,463,512 |
| 2022-07-29 | $145.00 | $149.97 | $142.05 | $149.91 | $149.91 | 5,250,730 |
| 2022-07-28 | $140.22 | $143.28 | $134.32 | $143.28 | $143.28 | 5,740,717 |
| 2022-07-27 | $136.43 | $142.65 | $133.79 | $141.30 | $141.30 | 5,513,717 |
| 2022-07-26 | $137.00 | $137.44 | $129.78 | $130.12 | $130.12 | 7,205,759 |
| 2022-07-25 | $141.00 | $142.95 | $136.84 | $140.26 | $140.26 | 5,922,122 |
| 2022-07-22 | $157.64 | $161.15 | $142.12 | $142.99 | $142.99 | 7,918,718 |
| 2022-07-21 | $155.47 | $161.30 | $154.48 | $157.73 | $157.73 | 4,598,416 |
| 2022-07-20 | $147.94 | $158.54 | $147.00 | $156.90 | $156.90 | 6,461,486 |
| 2022-07-19 | $149.00 | $149.25 | $141.43 | $146.46 | $146.46 | 5,782,195 |
| 2022-07-18 | $150.50 | $154.54 | $145.80 | $146.47 | $146.47 | 5,710,545 |
| 2022-07-15 | $146.81 | $150.22 | $143.24 | $147.95 | $147.95 | 5,836,409 |
| 2022-07-14 | $148.60 | $148.91 | $141.57 | $146.20 | $146.20 | 5,345,742 |
| 2022-07-13 | $142.45 | $154.29 | $141.28 | $149.60 | $149.60 | 6,728,649 |
| 2022-07-12 | $157.00 | $159.80 | $144.18 | $145.43 | $145.43 | 6,783,474 |
| 2022-07-11 | $158.05 | $159.40 | $152.60 | $155.40 | $155.40 | 4,141,473 |
| 2022-07-08 | $156.27 | $164.78 | $153.10 | $159.68 | $159.68 | 6,302,316 |
| 2022-07-07 | $155.06 | $159.61 | $152.16 | $159.07 | $159.07 | 5,823,107 |
| 2022-07-06 | $154.96 | $161.28 | $152.12 | $154.00 | $154.00 | 7,381,227 |
| 2022-07-05 | $142.00 | $155.60 | $140.05 | $154.90 | $154.90 | 8,432,449 |
| 2022-07-01 | $140.09 | $146.67 | $139.01 | $144.53 | $144.53 | 5,787,959 |
| 2022-06-30 | $141.75 | $142.98 | $136.13 | $139.06 | $139.06 | 6,208,495 |
| 2022-06-29 | $141.65 | $144.22 | $139.35 | $143.03 | $143.03 | 4,794,689 |
| 2022-06-28 | $154.62 | $154.62 | $142.81 | $143.76 | $143.76 | 10,125,748 |
| 2022-06-27 | $150.38 | $152.20 | $144.29 | $148.15 | $148.15 | 7,273,535 |
| 2022-06-24 | $144.00 | $152.02 | $143.84 | $151.53 | $151.53 | 12,204,577 |
| 2022-06-23 | $136.28 | $143.87 | $131.55 | $143.11 | $143.11 | 16,880,221 |
| 2022-06-22 | $120.87 | $129.98 | $120.13 | $127.36 | $127.36 | 5,996,998 |
| 2022-06-21 | $122.60 | $125.88 | $122.00 | $122.54 | $122.54 | 5,005,586 |
| 2022-06-17 | $114.50 | $120.58 | $114.28 | $119.38 | $119.38 | 5,754,390 |
| 2022-06-16 | $118.19 | $119.60 | $113.75 | $114.38 | $114.38 | 6,207,314 |
| 2022-06-15 | $118.65 | $124.35 | $115.72 | $122.54 | $122.54 | 10,479,812 |
| 2022-06-14 | $113.30 | $116.50 | $110.27 | $113.87 | $113.87 | 7,119,013 |
| 2022-06-13 | $114.49 | $118.18 | $112.11 | $113.30 | $113.30 | 7,139,333 |
| 2022-06-10 | $129.00 | $129.39 | $119.43 | $122.42 | $122.42 | 8,900,142 |
| 2022-06-09 | $136.18 | $139.68 | $130.78 | $133.23 | $133.23 | 7,253,735 |
| 2022-06-08 | $131.23 | $136.29 | $130.03 | $135.57 | $135.57 | 5,157,514 |
| 2022-06-07 | $126.00 | $131.90 | $124.31 | $131.26 | $131.26 | 5,812,015 |
| 2022-06-06 | $132.60 | $134.48 | $125.78 | $128.07 | $128.07 | 5,189,339 |
| 2022-06-03 | $134.98 | $138.24 | $128.85 | $129.82 | $129.82 | 6,696,782 |
| 2022-06-02 | $126.81 | $140.70 | $126.11 | $138.24 | $138.24 | 8,477,360 |
| 2022-06-01 | $129.36 | $135.83 | $123.82 | $126.15 | $126.15 | 12,114,960 |
| 2022-05-31 | $130.00 | $131.91 | $124.69 | $127.65 | $127.65 | 11,346,157 |
| 2022-05-27 | $127.90 | $130.61 | $123.31 | $129.91 | $129.91 | 16,797,594 |
| 2022-05-26 | $117.03 | $134.50 | $112.10 | $126.80 | $126.80 | 35,730,319 |
| 2022-05-25 | $128.61 | $135.62 | $126.90 | $132.77 | $132.77 | 13,474,740 |
| 2022-05-24 | $138.14 | $138.62 | $125.77 | $129.63 | $129.63 | 8,593,462 |
| 2022-05-23 | $138.38 | $142.78 | $133.51 | $138.85 | $138.85 | 6,250,402 |
| 2022-05-20 | $148.00 | $148.98 | $134.26 | $141.49 | $141.49 | 7,485,222 |
| 2022-05-19 | $140.04 | $152.63 | $138.68 | $146.82 | $146.82 | 7,643,114 |
| 2022-05-18 | $142.45 | $146.35 | $134.10 | $137.76 | $137.76 | 6,221,689 |
| 2022-05-17 | $151.35 | $153.88 | $138.34 | $145.81 | $145.81 | 7,512,956 |
| 2022-05-16 | $155.44 | $159.15 | $143.52 | $144.51 | $144.51 | 5,964,496 |
| 2022-05-13 | $145.10 | $159.72 | $145.10 | $158.36 | $158.36 | 8,540,412 |
| 2022-05-12 | $130.12 | $146.89 | $126.01 | $140.60 | $140.60 | 9,381,475 |
| 2022-05-11 | $139.53 | $147.36 | $132.15 | $132.88 | $132.88 | 8,271,568 |
| 2022-05-10 | $149.40 | $152.26 | $132.00 | $143.76 | $143.76 | 9,287,239 |
| 2022-05-09 | $152.05 | $155.74 | $142.05 | $143.29 | $143.29 | 9,364,657 |
| 2022-05-06 | $164.34 | $165.69 | $151.21 | $155.27 | $155.27 | 8,785,077 |
| 2022-05-05 | $179.59 | $179.95 | $162.51 | $166.18 | $166.18 | 8,838,721 |
| 2022-05-04 | $178.75 | $187.23 | $166.67 | $186.00 | $186.00 | 6,940,187 |
| 2022-05-03 | $176.60 | $181.09 | $172.18 | $176.42 | $176.42 | 4,610,042 |
| 2022-05-02 | $170.31 | $177.98 | $167.14 | $177.76 | $177.76 | 4,614,623 |
| 2022-04-29 | $187.45 | $195.84 | $171.13 | $171.44 | $171.44 | 6,805,143 |
| 2022-04-28 | $179.00 | $187.66 | $172.35 | $185.71 | $185.71 | 6,166,119 |
| 2022-04-27 | $183.65 | $188.63 | $173.80 | $174.95 | $174.95 | 5,688,333 |
| 2022-04-26 | $185.42 | $186.85 | $176.79 | $178.76 | $178.76 | 5,014,665 |
| 2022-04-25 | $176.00 | $190.79 | $175.20 | $186.94 | $186.94 | 7,585,593 |
| 2022-04-22 | $178.78 | $181.18 | $172.76 | $173.80 | $173.80 | 3,986,552 |
| 2022-04-21 | $188.93 | $193.41 | $174.68 | $175.14 | $175.14 | 5,417,298 |
| 2022-04-20 | $199.49 | $199.49 | $185.39 | $185.98 | $185.98 | 4,634,855 |
| 2022-04-19 | $193.84 | $202.49 | $190.10 | $197.43 | $197.43 | 4,517,427 |
| 2022-04-18 | $198.21 | $199.49 | $189.88 | $192.39 | $192.39 | 4,037,376 |
| 2022-04-14 | $214.98 | $215.00 | $198.56 | $198.63 | $198.63 | 6,470,090 |
| 2022-04-13 | $209.97 | $216.50 | $209.79 | $214.41 | $214.41 | 3,393,849 |
| 2022-04-12 | $213.13 | $222.00 | $209.72 | $210.94 | $210.94 | 6,790,304 |
| 2022-04-11 | $207.40 | $214.71 | $201.63 | $208.53 | $208.53 | 4,482,179 |
| 2022-04-08 | $209.84 | $213.67 | $206.54 | $208.34 | $208.34 | 3,947,517 |
| 2022-04-07 | $212.40 | $217.30 | $203.08 | $213.88 | $213.88 | 6,089,231 |
| 2022-04-06 | $221.25 | $221.39 | $205.89 | $212.09 | $212.09 | 7,872,119 |
| 2022-04-05 | $239.27 | $240.91 | $224.10 | $227.09 | $227.09 | 4,805,394 |
| 2022-04-04 | $235.38 | $243.33 | $234.67 | $241.23 | $241.23 | 3,384,473 |
| 2022-04-01 | $229.31 | $244.05 | $228.47 | $234.81 | $234.81 | 5,847,447 |
| 2022-03-31 | $230.99 | $237.30 | $227.00 | $229.13 | $229.13 | 3,842,281 |
| 2022-03-30 | $236.01 | $244.39 | $228.54 | $231.63 | $231.63 | 5,388,589 |
| 2022-03-29 | $240.00 | $246.52 | $236.00 | $239.67 | $239.67 | 6,886,226 |
| 2022-03-28 | $220.00 | $238.54 | $219.01 | $235.89 | $235.89 | 7,485,537 |
| 2022-03-25 | $227.80 | $231.77 | $216.23 | $219.81 | $219.81 | 4,519,594 |
| 2022-03-24 | $222.00 | $227.71 | $210.00 | $227.57 | $227.57 | 4,723,084 |
| 2022-03-23 | $221.18 | $228.78 | $216.81 | $222.24 | $222.24 | 4,043,311 |
| 2022-03-22 | $212.79 | $229.34 | $210.57 | $224.96 | $224.96 | 6,058,738 |
| 2022-03-21 | $217.76 | $222.17 | $206.06 | $212.97 | $212.97 | 6,785,343 |
| 2022-03-18 | $212.08 | $225.43 | $209.11 | $222.85 | $222.85 | 9,990,904 |
| 2022-03-17 | $195.00 | $210.76 | $191.06 | $208.85 | $208.85 | 8,301,081 |
| 2022-03-16 | $177.02 | $198.16 | $176.23 | $197.84 | $197.84 | 13,954,583 |
| 2022-03-15 | $168.98 | $172.00 | $164.29 | $170.78 | $170.78 | 8,147,709 |
| 2022-03-14 | $178.86 | $181.50 | $164.36 | $166.75 | $166.75 | 7,706,369 |
| 2022-03-11 | $200.00 | $200.01 | $179.93 | $180.42 | $180.42 | 5,857,237 |
| 2022-03-10 | $202.97 | $202.97 | $192.25 | $197.85 | $197.85 | 4,517,322 |
| 2022-03-09 | $201.44 | $210.11 | $196.70 | $207.56 | $207.56 | 5,929,835 |
| 2022-03-08 | $191.00 | $199.46 | $182.74 | $191.61 | $191.61 | 8,598,340 |
| 2022-03-07 | $215.26 | $219.84 | $192.41 | $193.00 | $193.00 | 8,270,380 |
| 2022-03-04 | $219.27 | $224.42 | $208.05 | $209.65 | $209.65 | 10,412,236 |
| 2022-03-03 | $223.42 | $234.00 | $215.71 | $224.02 | $224.02 | 33,628,779 |
| 2022-03-02 | $265.65 | $268.50 | $250.58 | $264.69 | $264.69 | 13,372,779 |
| 2022-03-01 | $267.54 | $272.88 | $261.31 | $263.19 | $263.19 | 2,975,430 |
| 2022-02-28 | $267.99 | $274.58 | $260.70 | $265.66 | $265.66 | 4,496,529 |
| 2022-02-25 | $267.80 | $275.90 | $263.01 | $269.42 | $269.42 | 2,730,113 |
| 2022-02-24 | $242.61 | $270.43 | $240.10 | $269.87 | $269.87 | 5,006,416 |
| 2022-02-23 | $272.42 | $276.87 | $252.00 | $252.63 | $252.63 | 3,094,268 |
| 2022-02-22 | $271.06 | $282.48 | $264.53 | $267.78 | $267.78 | 3,617,028 |
| 2022-02-18 | $290.96 | $295.00 | $272.63 | $273.77 | $273.77 | 3,939,524 |
| 2022-02-17 | $298.02 | $304.85 | $285.50 | $286.28 | $286.28 | 3,381,932 |
| 2022-02-16 | $295.00 | $306.07 | $294.15 | $304.70 | $304.70 | 2,929,330 |
| 2022-02-15 | $298.83 | $302.00 | $291.85 | $300.00 | $300.00 | 2,756,759 |
| 2022-02-14 | $294.06 | $300.80 | $290.33 | $291.13 | $291.13 | 2,506,942 |
| 2022-02-11 | $312.00 | $321.33 | $288.59 | $293.69 | $293.69 | 4,693,506 |
| 2022-02-10 | $300.20 | $329.49 | $299.50 | $311.11 | $311.11 | 6,054,355 |
| 2022-02-09 | $304.90 | $308.20 | $299.00 | $307.94 | $307.94 | 2,730,768 |
| 2022-02-08 | $287.20 | $298.50 | $287.20 | $293.51 | $293.51 | 2,717,317 |
| 2022-02-07 | $291.00 | $304.46 | $286.77 | $293.19 | $293.19 | 8,317,063 |
| 2022-02-04 | $262.56 | $283.00 | $255.38 | $275.72 | $275.72 | 4,393,426 |
| 2022-02-03 | $254.20 | $266.00 | $251.00 | $256.26 | $256.26 | 3,197,715 |
| 2022-02-02 | $282.56 | $282.80 | $265.33 | $268.28 | $268.28 | 2,751,182 |
| 2022-02-01 | $281.80 | $286.85 | $270.33 | $283.76 | $283.76 | 3,219,451 |
| 2022-01-31 | $261.00 | $276.17 | $258.16 | $275.90 | $275.90 | 3,984,352 |
| 2022-01-28 | $244.00 | $254.14 | $232.83 | $253.52 | $253.52 | 4,990,034 |
| 2022-01-27 | $259.71 | $262.00 | $241.86 | $244.72 | $244.72 | 4,670,658 |
| 2022-01-26 | $272.50 | $276.74 | $248.14 | $253.10 | $253.10 | 5,117,467 |
| 2022-01-25 | $275.27 | $278.49 | $257.78 | $263.43 | $263.43 | 4,707,248 |
| 2022-01-24 | $260.21 | $281.57 | $245.20 | $277.50 | $277.50 | 7,170,201 |
| 2022-01-21 | $278.74 | $282.95 | $264.70 | $267.56 | $267.56 | 4,507,216 |
| 2022-01-20 | $290.46 | $297.50 | $278.52 | $279.27 | $279.27 | 2,747,339 |
| 2022-01-19 | $289.02 | $298.11 | $282.50 | $282.56 | $282.56 | 2,883,491 |
| 2022-01-18 | $289.32 | $296.97 | $282.09 | $287.68 | $287.68 | 3,827,314 |
| 2022-01-14 | $287.69 | $297.38 | $283.12 | $289.59 | $289.59 | 2,888,174 |
| 2022-01-13 | $308.65 | $308.99 | $291.04 | $291.76 | $291.76 | 3,076,803 |
| 2022-01-12 | $316.00 | $316.00 | $303.41 | $307.14 | $307.14 | 3,630,529 |
| 2022-01-11 | $296.26 | $308.55 | $293.33 | $301.27 | $301.27 | 3,066,572 |
| 2022-01-10 | $290.00 | $303.09 | $273.83 | $302.73 | $302.73 | 5,469,417 |
| 2022-01-07 | $296.98 | $307.57 | $292.06 | $299.68 | $299.68 | 2,700,554 |
| 2022-01-06 | $294.24 | $306.56 | $286.00 | $297.09 | $297.09 | 3,936,874 |
| 2022-01-05 | $308.40 | $315.34 | $291.56 | $296.87 | $296.87 | 4,431,391 |
| 2022-01-04 | $330.25 | $330.51 | $298.71 | $315.53 | $315.53 | 5,695,736 |
| 2022-01-03 | $341.00 | $344.00 | $322.28 | $332.01 | $332.01 | 2,596,992 |
| 2021-12-31 | $342.00 | $347.70 | $331.18 | $338.75 | $338.75 | 1,670,838 |
| 2021-12-30 | $340.00 | $347.70 | $339.42 | $340.63 | $340.63 | 1,272,621 |
| 2021-12-29 | $340.00 | $345.90 | $334.70 | $344.21 | $344.21 | 1,739,416 |
| 2021-12-28 | $354.07 | $354.92 | $339.50 | $340.18 | $340.18 | 1,787,290 |
| 2021-12-27 | $351.00 | $358.58 | $349.79 | $351.99 | $351.99 | 1,324,652 |
| 2021-12-23 | $355.00 | $356.49 | $349.05 | $349.22 | $349.22 | 1,540,241 |
| 2021-12-22 | $355.63 | $362.52 | $349.14 | $358.10 | $358.10 | 1,828,573 |
| 2021-12-21 | $336.20 | $357.11 | $330.18 | $354.82 | $354.82 | 2,793,723 |
| 2021-12-20 | $326.49 | $337.82 | $323.06 | $331.07 | $331.07 | 2,065,157 |
| 2021-12-17 | $322.79 | $337.72 | $318.48 | $332.33 | $332.33 | 3,842,628 |
| 2021-12-16 | $349.41 | $352.94 | $312.00 | $324.98 | $324.98 | 8,171,635 |
| 2021-12-15 | $347.99 | $361.71 | $345.00 | $360.34 | $360.34 | 2,847,068 |
| 2021-12-14 | $344.09 | $357.75 | $340.01 | $350.60 | $350.60 | 3,623,644 |
| 2021-12-13 | $363.71 | $377.26 | $348.56 | $353.91 | $353.91 | 4,800,312 |
| 2021-12-10 | $364.00 | $374.72 | $362.18 | $371.24 | $371.24 | 3,679,293 |
| 2021-12-09 | $370.00 | $370.73 | $358.64 | $361.32 | $361.32 | 2,464,918 |
| 2021-12-08 | $362.45 | $373.95 | $351.31 | $370.28 | $370.28 | 2,675,724 |
| 2021-12-07 | $348.42 | $375.00 | $348.12 | $363.25 | $363.25 | 4,377,233 |
| 2021-12-06 | $340.26 | $349.74 | $324.00 | $341.66 | $341.66 | 3,865,780 |
| 2021-12-03 | $358.19 | $360.01 | $330.82 | $345.11 | $345.11 | 6,019,308 |
| 2021-12-02 | $350.00 | $361.60 | $328.61 | $360.28 | $360.28 | 15,083,117 |
| 2021-12-01 | $344.00 | $347.69 | $305.61 | $311.00 | $311.00 | 6,871,873 |
| 2021-11-30 | $366.30 | $367.75 | $337.46 | $340.15 | $340.15 | 5,545,394 |
| 2021-11-29 | $372.36 | $378.11 | $356.70 | $364.78 | $364.78 | 3,126,538 |
| 2021-11-26 | $349.92 | $363.45 | $349.25 | $362.60 | $362.60 | 1,571,620 |
| 2021-11-24 | $340.00 | $357.85 | $337.50 | $355.36 | $355.36 | 2,380,691 |
| 2021-11-23 | $343.00 | $353.50 | $335.05 | $343.57 | $343.57 | 4,762,684 |
| 2021-11-22 | $392.10 | $392.40 | $353.29 | $355.96 | $355.96 | 6,071,926 |
| 2021-11-19 | $395.00 | $400.60 | $390.55 | $392.15 | $392.15 | 2,335,032 |
| 2021-11-18 | $399.00 | $404.37 | $396.39 | $397.43 | $397.43 | 2,799,384 |
| 2021-11-17 | $400.83 | $405.00 | $395.55 | $398.00 | $398.00 | 2,837,819 |
| 2021-11-16 | $395.00 | $403.65 | $392.85 | $401.89 | $401.89 | 3,374,739 |
| 2021-11-15 | $385.50 | $394.72 | $383.67 | $393.70 | $393.70 | 3,745,730 |
| 2021-11-12 | $377.39 | $386.99 | $374.62 | $386.50 | $386.50 | 2,955,478 |
| 2021-11-11 | $364.34 | $372.00 | $364.14 | $369.14 | $369.14 | 1,587,051 |
| 2021-11-10 | $370.30 | $372.11 | $358.92 | $361.08 | $361.08 | 2,362,425 |
| 2021-11-09 | $371.06 | $377.13 | $363.68 | $376.70 | $376.70 | 2,114,771 |
| 2021-11-08 | $367.10 | $374.87 | $364.00 | $370.73 | $370.73 | 1,527,456 |
| 2021-11-05 | $357.93 | $365.79 | $357.28 | $364.80 | $364.80 | 2,103,120 |
| 2021-11-04 | $354.80 | $358.05 | $351.01 | $356.79 | $356.79 | 1,468,367 |
| 2021-11-03 | $356.00 | $357.41 | $346.36 | $353.14 | $353.14 | 2,566,047 |
| 2021-11-02 | $359.42 | $363.79 | $355.22 | $359.64 | $359.64 | 1,578,077 |
| 2021-11-01 | $353.84 | $359.07 | $351.58 | $357.73 | $357.73 | 2,136,919 |
| 2021-10-29 | $348.11 | $356.00 | $347.36 | $353.84 | $353.84 | 1,687,572 |
| 2021-10-28 | $346.48 | $352.61 | $343.17 | $348.00 | $348.00 | 1,753,174 |
| 2021-10-27 | $342.80 | $351.95 | $342.24 | $347.10 | $347.10 | 2,656,502 |
| 2021-10-26 | $345.35 | $346.64 | $336.00 | $342.24 | $342.24 | 1,637,123 |
| 2021-10-25 | $341.11 | $347.91 | $339.11 | $341.50 | $341.50 | 1,134,177 |
| 2021-10-22 | $340.39 | $344.21 | $336.22 | $339.78 | $339.78 | 1,025,982 |
| 2021-10-21 | $334.00 | $344.86 | $331.51 | $342.05 | $342.05 | 1,514,166 |
| 2021-10-20 | $340.00 | $340.69 | $332.70 | $334.13 | $334.13 | 2,093,267 |
| 2021-10-19 | $339.86 | $344.50 | $338.51 | $339.74 | $339.74 | 2,371,062 |
| 2021-10-18 | $332.00 | $340.99 | $330.70 | $337.88 | $337.88 | 5,323,331 |
| 2021-10-15 | $334.90 | $335.71 | $329.45 | $333.57 | $333.57 | 1,729,111 |
| 2021-10-14 | $330.22 | $338.36 | $329.89 | $332.12 | $332.12 | 2,731,650 |
| 2021-10-13 | $316.16 | $329.75 | $314.02 | $327.85 | $327.85 | 4,610,220 |
| 2021-10-12 | $310.78 | $315.92 | $308.55 | $312.94 | $312.94 | 1,738,375 |
| 2021-10-11 | $312.99 | $317.30 | $309.18 | $309.79 | $309.79 | 1,184,468 |
| 2021-10-08 | $323.45 | $325.38 | $313.20 | $313.52 | $313.52 | 1,793,195 |
| 2021-10-07 | $311.03 | $322.91 | $310.50 | $320.05 | $320.05 | 2,548,491 |
| 2021-10-06 | $297.00 | $310.06 | $295.73 | $309.62 | $309.62 | 2,018,543 |
| 2021-10-05 | $290.01 | $303.30 | $290.01 | $300.28 | $300.28 | 2,131,649 |
| 2021-10-04 | $300.01 | $300.48 | $290.28 | $294.68 | $294.68 | 1,955,900 |
| 2021-10-01 | $301.33 | $305.72 | $298.17 | $303.72 | $303.72 | 1,727,520 |
| 2021-09-30 | $301.00 | $305.01 | $297.92 | $302.43 | $302.43 | 2,591,667 |
| 2021-09-29 | $301.42 | $304.00 | $291.62 | $293.80 | $293.80 | 2,164,070 |
| 2021-09-28 | $306.75 | $306.75 | $294.02 | $298.00 | $298.00 | 3,450,135 |
| 2021-09-27 | $309.56 | $315.66 | $307.69 | $311.20 | $311.20 | 2,027,549 |
| 2021-09-24 | $321.88 | $321.88 | $314.71 | $316.47 | $316.47 | 1,600,363 |
| 2021-09-23 | $319.00 | $322.84 | $315.95 | $321.50 | $321.50 | 2,089,573 |
| 2021-09-22 | $313.16 | $317.88 | $310.50 | $315.11 | $315.11 | 1,835,795 |
| 2021-09-21 | $314.65 | $317.00 | $311.40 | $314.27 | $314.27 | 2,655,891 |
| 2021-09-20 | $312.43 | $316.23 | $304.14 | $310.07 | $310.07 | 5,003,770 |
| 2021-09-17 | $322.16 | $328.06 | $320.07 | $322.80 | $322.80 | 21,114,018 |
| 2021-09-16 | $322.48 | $325.10 | $319.18 | $323.52 | $323.52 | 5,274,769 |
| 2021-09-15 | $316.19 | $324.47 | $313.29 | $324.08 | $324.08 | 4,161,384 |
| 2021-09-14 | $318.74 | $325.25 | $317.52 | $319.25 | $319.25 | 3,555,098 |
| 2021-09-13 | $318.26 | $323.78 | $299.61 | $318.45 | $318.45 | 4,096,298 |
| 2021-09-10 | $321.68 | $324.18 | $316.19 | $318.54 | $318.54 | 3,313,462 |
| 2021-09-09 | $312.97 | $321.89 | $309.50 | $319.97 | $319.97 | 3,907,793 |
| 2021-09-08 | $312.23 | $319.86 | $308.88 | $318.10 | $318.10 | 7,135,035 |
| 2021-09-07 | $308.48 | $314.37 | $304.27 | $312.49 | $312.49 | 4,303,225 |
| 2021-09-03 | $306.95 | $310.00 | $304.10 | $310.00 | $310.00 | 3,634,774 |
| 2021-09-02 | $300.00 | $309.25 | $299.41 | $306.89 | $306.89 | 4,906,066 |
| 2021-09-01 | $304.35 | $306.36 | $298.92 | $301.02 | $301.02 | 3,567,347 |
| 2021-08-31 | $299.50 | $304.53 | $294.44 | $304.35 | $304.35 | 14,711,702 |
| 2021-08-30 | $293.74 | $299.50 | $282.20 | $297.85 | $297.85 | 4,996,509 |
| 2021-08-27 | $299.73 | $300.45 | $294.07 | $297.71 | $297.71 | 6,587,022 |
| 2021-08-26 | $299.00 | $307.42 | $290.51 | $305.26 | $305.26 | 13,031,302 |
| 2021-08-25 | $282.62 | $286.35 | $279.30 | $283.76 | $283.76 | 5,236,957 |
| 2021-08-24 | $280.00 | $288.64 | $278.50 | $281.37 | $281.37 | 3,635,689 |
| 2021-08-23 | $268.16 | $278.97 | $267.30 | $276.44 | $276.44 | 3,624,765 |
| 2021-08-20 | $268.03 | $268.95 | $247.88 | $266.67 | $266.67 | 13,193,809 |
| 2021-08-19 | $276.00 | $284.56 | $275.25 | $279.45 | $279.45 | 1,790,038 |
| 2021-08-18 | $279.96 | $286.21 | $274.55 | $280.00 | $280.00 | 2,345,558 |
| 2021-08-17 | $274.50 | $281.53 | $271.38 | $278.00 | $278.00 | 2,168,140 |
| 2021-08-16 | $288.41 | $292.20 | $276.44 | $282.17 | $282.17 | 3,109,899 |
| 2021-08-13 | $285.60 | $291.77 | $282.75 | $291.52 | $291.52 | 3,210,183 |
| 2021-08-12 | $278.69 | $287.98 | $275.30 | $286.28 | $286.28 | 4,200,252 |
| 2021-08-11 | $276.10 | $277.99 | $270.73 | $275.87 | $275.87 | 1,746,996 |
| 2021-08-10 | $278.00 | $280.48 | $272.66 | $274.49 | $274.49 | 2,510,950 |
| 2021-08-09 | $277.76 | $281.98 | $276.50 | $280.00 | $280.00 | 2,736,825 |
| 2021-08-06 | $275.71 | $278.40 | $269.69 | $277.48 | $277.48 | 3,019,606 |
| 2021-08-05 | $270.65 | $278.47 | $268.41 | $276.99 | $276.99 | 2,539,675 |
| 2021-08-04 | $278.06 | $278.93 | $269.90 | $273.37 | $273.37 | 4,787,011 |
| 2021-08-03 | $272.00 | $285.84 | $271.24 | $284.58 | $284.58 | 7,741,413 |
| 2021-08-02 | $266.04 | $271.09 | $261.54 | $268.29 | $268.29 | 1,912,241 |
| 2021-07-30 | $265.00 | $272.88 | $264.10 | $265.72 | $265.72 | 1,765,506 |
| 2021-07-29 | $270.00 | $274.99 | $267.35 | $268.26 | $268.26 | 2,182,742 |
| 2021-07-28 | $262.51 | $270.98 | $261.12 | $269.36 | $269.36 | 1,712,665 |
| 2021-07-27 | $268.50 | $269.36 | $255.00 | $262.68 | $262.68 | 2,949,525 |
| 2021-07-26 | $262.69 | $269.75 | $262.21 | $268.80 | $268.80 | 2,488,079 |
| 2021-07-23 | $267.34 | $271.61 | $264.27 | $264.92 | $264.92 | 2,634,805 |
| 2021-07-22 | $261.90 | $269.17 | $261.36 | $267.30 | $267.30 | 2,979,391 |
| 2021-07-21 | $255.67 | $260.57 | $251.14 | $259.30 | $259.30 | 1,939,131 |
| 2021-07-20 | $253.00 | $259.19 | $248.63 | $256.27 | $256.27 | 1,659,740 |
| 2021-07-19 | $245.94 | $254.35 | $242.01 | $252.28 | $252.28 | 2,338,783 |
| 2021-07-16 | $251.56 | $253.42 | $245.50 | $250.82 | $250.82 | 2,255,094 |
| 2021-07-15 | $254.59 | $257.63 | $247.20 | $251.00 | $251.00 | 3,342,472 |
| 2021-07-14 | $268.91 | $269.68 | $252.06 | $252.54 | $252.54 | 3,287,250 |
| 2021-07-13 | $266.44 | $275.00 | $263.72 | $264.62 | $264.62 | 6,241,644 |
| 2021-07-12 | $267.50 | $269.35 | $258.88 | $267.06 | $267.06 | 4,560,148 |
| 2021-07-09 | $250.00 | $272.00 | $249.82 | $269.49 | $269.49 | 9,866,510 |
| 2021-07-08 | $243.14 | $254.00 | $241.23 | $250.30 | $250.30 | 3,833,718 |
| 2021-07-07 | $242.00 | $249.24 | $241.03 | $248.75 | $248.75 | 3,688,323 |
| 2021-07-06 | $235.05 | $241.09 | $234.78 | $239.05 | $239.05 | 1,982,842 |
| 2021-07-02 | $239.50 | $241.21 | $236.90 | $237.24 | $237.24 | 1,333,917 |
| 2021-07-01 | $240.42 | $241.64 | $235.72 | $236.75 | $236.75 | 2,350,066 |
| 2021-06-30 | $244.29 | $245.17 | $238.64 | $241.80 | $241.80 | 3,024,592 |
| 2021-06-29 | $248.00 | $251.00 | $245.08 | $245.80 | $245.80 | 2,291,743 |
| 2021-06-28 | $248.43 | $249.48 | $243.62 | $247.67 | $247.67 | 3,081,385 |
| 2021-06-25 | $252.00 | $253.27 | $247.02 | $247.09 | $247.09 | 9,235,731 |
| 2021-06-24 | $250.00 | $253.32 | $247.37 | $251.25 | $251.25 | 3,388,514 |
| 2021-06-23 | $248.10 | $250.10 | $244.47 | $249.00 | $249.00 | 2,696,274 |
| 2021-06-22 | $247.00 | $252.82 | $245.36 | $249.29 | $249.29 | 5,905,311 |
| 2021-06-21 | $247.22 | $250.00 | $241.65 | $248.29 | $248.29 | 4,794,352 |
| 2021-06-18 | $246.57 | $250.00 | $243.05 | $249.40 | $249.40 | 6,413,040 |
| 2021-06-17 | $234.50 | $248.68 | $231.52 | $245.53 | $245.53 | 6,603,887 |
| 2021-06-16 | $239.81 | $243.80 | $235.58 | $238.84 | $238.84 | 5,102,459 |
| 2021-06-15 | $244.72 | $247.36 | $239.52 | $241.41 | $241.41 | 2,660,133 |
| 2021-06-14 | $242.70 | $248.10 | $241.27 | $244.20 | $244.20 | 3,855,256 |
| 2021-06-11 | $239.00 | $242.53 | $233.75 | $240.60 | $240.60 | 7,123,197 |
| 2021-06-10 | $247.30 | $250.70 | $243.54 | $248.80 | $248.80 | 3,073,196 |
| 2021-06-09 | $250.35 | $255.00 | $245.72 | $247.01 | $247.01 | 4,214,676 |
| 2021-06-08 | $252.99 | $255.99 | $246.65 | $250.32 | $250.32 | 3,618,311 |
| 2021-06-07 | $244.65 | $252.55 | $240.01 | $250.57 | $250.57 | 7,385,871 |
| 2021-06-04 | $240.73 | $244.86 | $237.50 | $242.56 | $242.56 | 2,630,028 |
| 2021-06-03 | $240.00 | $243.23 | $233.36 | $238.43 | $238.43 | 3,598,135 |
| 2021-06-02 | $240.74 | $248.20 | $239.60 | $243.18 | $243.18 | 4,016,286 |
| 2021-06-01 | $239.50 | $243.56 | $235.51 | $240.81 | $240.81 | 3,772,977 |
| 2021-05-28 | $238.20 | $244.22 | $237.00 | $238.03 | $238.03 | 5,763,230 |
| 2021-05-27 | $226.50 | $246.48 | $220.00 | $245.15 | $245.15 | 17,722,057 |
| 2021-05-26 | $231.00 | $236.36 | $228.30 | $235.25 | $235.25 | 6,346,408 |
| 2021-05-25 | $236.53 | $236.70 | $228.57 | $229.96 | $229.96 | 2,863,759 |
| 2021-05-24 | $235.00 | $236.94 | $231.78 | $233.92 | $233.92 | 2,475,288 |
| 2021-05-21 | $230.85 | $235.25 | $230.79 | $233.39 | $233.39 | 3,786,898 |
| 2021-05-20 | $229.76 | $236.17 | $227.43 | $230.56 | $230.56 | 6,326,900 |
| 2021-05-19 | $214.82 | $229.00 | $213.68 | $228.81 | $228.81 | 4,644,908 |
| 2021-05-18 | $219.44 | $227.13 | $214.75 | $223.53 | $223.53 | 6,401,556 |
| 2021-05-17 | $208.45 | $217.80 | $205.45 | $212.65 | $212.65 | 4,656,414 |
| 2021-05-14 | $196.00 | $210.88 | $194.62 | $209.99 | $209.99 | 7,829,228 |
| 2021-05-13 | $193.00 | $196.50 | $184.71 | $188.24 | $188.24 | 3,816,525 |
| 2021-05-12 | $196.00 | $196.40 | $189.77 | $191.38 | $191.38 | 5,558,892 |
| 2021-05-11 | $189.66 | $204.27 | $187.10 | $201.46 | $201.46 | 5,002,646 |
| 2021-05-10 | $202.20 | $204.63 | $192.61 | $193.82 | $193.82 | 5,662,522 |
| 2021-05-07 | $206.49 | $214.32 | $205.22 | $206.04 | $206.04 | 5,976,688 |
| 2021-05-06 | $210.00 | $211.83 | $192.41 | $199.84 | $199.84 | 8,326,659 |
| 2021-05-05 | $220.24 | $222.10 | $211.89 | $213.79 | $213.79 | 2,068,300 |
| 2021-05-04 | $220.41 | $220.70 | $213.90 | $218.40 | $218.40 | 2,653,046 |
| 2021-05-03 | $232.30 | $232.82 | $222.88 | $223.69 | $223.69 | 1,939,411 |
| 2021-04-30 | $226.75 | $235.99 | $226.00 | $231.59 | $231.59 | 1,893,545 |
| 2021-04-29 | $236.50 | $237.81 | $227.10 | $229.55 | $229.55 | 2,415,352 |
| 2021-04-28 | $236.00 | $239.72 | $234.10 | $236.64 | $236.64 | 1,347,021 |
| 2021-04-27 | $239.80 | $241.22 | $234.19 | $238.17 | $238.17 | 2,079,613 |
| 2021-04-26 | $235.73 | $241.06 | $234.57 | $237.75 | $237.75 | 2,034,985 |
| 2021-04-23 | $231.44 | $236.58 | $231.44 | $235.64 | $235.64 | 1,329,739 |
| 2021-04-22 | $233.33 | $239.00 | $229.23 | $231.44 | $231.44 | 2,045,080 |
| 2021-04-21 | $222.00 | $231.87 | $221.68 | $231.39 | $231.39 | 1,454,840 |
| 2021-04-20 | $229.00 | $231.25 | $220.50 | $225.22 | $225.22 | 2,869,352 |
| 2021-04-19 | $230.00 | $233.90 | $225.46 | $229.07 | $229.07 | 1,917,065 |
| 2021-04-16 | $235.73 | $235.96 | $229.00 | $232.74 | $232.74 | 1,574,991 |
| 2021-04-15 | $232.99 | $236.80 | $232.10 | $236.38 | $236.38 | 2,262,603 |
| 2021-04-14 | $240.00 | $243.49 | $228.40 | $229.14 | $229.14 | 3,503,649 |
| 2021-04-13 | $234.50 | $239.78 | $232.33 | $238.08 | $238.08 | 3,031,072 |
| 2021-04-12 | $225.00 | $234.16 | $223.79 | $233.39 | $233.39 | 2,376,227 |
| 2021-04-09 | $233.58 | $234.66 | $223.73 | $226.89 | $226.89 | 5,352,965 |
| 2021-04-08 | $237.20 | $242.87 | $233.01 | $233.75 | $233.75 | 4,667,912 |
| 2021-04-07 | $234.51 | $240.00 | $232.38 | $233.97 | $233.97 | 2,072,243 |
| 2021-04-06 | $232.00 | $239.41 | $229.53 | $236.01 | $236.01 | 2,433,733 |
| 2021-04-05 | $237.80 | $238.50 | $229.50 | $232.32 | $232.32 | 2,235,499 |
| 2021-04-01 | $234.95 | $237.59 | $232.02 | $236.79 | $236.79 | 2,905,146 |
| 2021-03-31 | $222.72 | $234.06 | $222.45 | $229.28 | $229.28 | 3,680,187 |
| 2021-03-30 | $221.35 | $224.77 | $216.26 | $222.07 | $222.07 | 3,496,450 |
| 2021-03-29 | $230.55 | $236.22 | $221.04 | $223.49 | $223.49 | 4,373,889 |
| 2021-03-26 | $220.00 | $235.00 | $219.00 | $235.00 | $235.00 | 8,978,704 |
| 2021-03-25 | $206.39 | $218.71 | $205.07 | $216.95 | $216.95 | 4,404,852 |
| 2021-03-24 | $221.00 | $223.62 | $208.60 | $208.60 | $208.60 | 4,586,235 |
| 2021-03-23 | $224.00 | $229.25 | $218.17 | $220.00 | $220.00 | 3,550,246 |
| 2021-03-22 | $220.82 | $224.07 | $220.27 | $220.75 | $220.75 | 2,743,590 |
| 2021-03-19 | $216.50 | $223.29 | $215.26 | $220.82 | $220.82 | 5,685,976 |
| 2021-03-18 | $227.63 | $227.71 | $216.10 | $216.70 | $216.70 | 3,970,694 |
| 2021-03-17 | $223.00 | $233.33 | $223.00 | $230.30 | $230.30 | 3,934,591 |
| 2021-03-16 | $239.00 | $242.50 | $229.01 | $232.14 | $232.14 | 5,563,973 |
| 2021-03-15 | $230.98 | $241.60 | $230.75 | $238.76 | $238.76 | 8,004,291 |
| 2021-03-12 | $233.83 | $235.65 | $227.75 | $230.00 | $230.00 | 3,741,743 |
| 2021-03-11 | $235.00 | $241.55 | $233.20 | $237.81 | $237.81 | 5,731,082 |
| 2021-03-10 | $229.32 | $235.35 | $221.43 | $227.11 | $227.11 | 7,872,912 |
| 2021-03-09 | $221.84 | $235.47 | $219.16 | $230.02 | $230.02 | 6,302,432 |
| 2021-03-08 | $235.00 | $241.16 | $212.29 | $213.99 | $213.99 | 8,311,400 |
| 2021-03-05 | $250.64 | $250.73 | $217.82 | $239.73 | $239.73 | 20,149,056 |
| 2021-03-04 | $255.82 | $279.45 | $236.00 | $249.00 | $249.00 | 15,923,129 |
| 2021-03-03 | $270.00 | $271.40 | $246.36 | $247.03 | $247.03 | 6,234,464 |
| 2021-03-02 | $270.00 | $280.10 | $270.00 | $270.60 | $270.60 | 2,833,395 |
| 2021-03-01 | $269.30 | $273.71 | $263.29 | $272.17 | $272.17 | 2,762,273 |
| 2021-02-26 | $264.22 | $266.66 | $254.31 | $259.54 | $259.54 | 2,578,777 |
| 2021-02-25 | $270.18 | $275.49 | $255.25 | $260.34 | $260.34 | 2,870,049 |
| 2021-02-24 | $268.88 | $275.25 | $262.36 | $273.52 | $273.52 | 2,104,284 |
| 2021-02-23 | $260.40 | $271.00 | $242.98 | $269.08 | $269.08 | 4,018,270 |
| 2021-02-22 | $287.46 | $287.77 | $268.00 | $269.65 | $269.65 | 3,793,262 |
| 2021-02-19 | $292.49 | $298.00 | $287.59 | $290.00 | $290.00 | 2,305,449 |
| 2021-02-18 | $285.00 | $296.95 | $281.31 | $289.78 | $289.78 | 2,257,965 |
| 2021-02-17 | $289.00 | $292.82 | $283.27 | $288.78 | $288.78 | 1,700,328 |
| 2021-02-16 | $304.70 | $304.99 | $290.16 | $294.55 | $294.55 | 1,986,250 |
| 2021-02-12 | $299.00 | $303.34 | $292.34 | $299.47 | $299.47 | 1,518,585 |
| 2021-02-11 | $305.25 | $312.30 | $296.38 | $298.73 | $298.73 | 2,344,595 |
| 2021-02-10 | $324.80 | $327.41 | $300.00 | $305.91 | $305.91 | 3,398,891 |
| 2021-02-09 | $304.50 | $323.23 | $302.28 | $314.29 | $314.29 | 4,320,880 |
| 2021-02-08 | $308.71 | $317.90 | $302.03 | $304.50 | $304.50 | 2,395,043 |
| 2021-02-05 | $306.07 | $307.07 | $299.64 | $306.05 | $306.05 | 1,757,791 |
| 2021-02-04 | $309.80 | $310.88 | $299.03 | $303.61 | $303.61 | 2,192,555 |
| 2021-02-03 | $309.04 | $318.88 | $300.54 | $304.64 | $304.64 | 4,629,249 |
| 2021-02-02 | $289.71 | $310.66 | $286.50 | $300.71 | $300.71 | 7,179,250 |
| 2021-02-01 | $275.10 | $283.20 | $273.38 | $282.00 | $282.00 | 2,226,874 |
| 2021-01-29 | $271.00 | $277.78 | $267.50 | $272.45 | $272.45 | 2,176,969 |
| 2021-01-28 | $277.02 | $283.00 | $268.42 | $273.13 | $273.13 | 2,435,233 |
| 2021-01-27 | $277.00 | $285.75 | $264.00 | $266.20 | $266.20 | 4,387,660 |
| 2021-01-26 | $286.64 | $289.24 | $280.98 | $280.98 | $280.98 | 1,951,525 |
| 2021-01-25 | $292.45 | $296.81 | $276.00 | $287.25 | $287.25 | 3,750,913 |
| 2021-01-22 | $284.29 | $287.48 | $279.00 | $285.68 | $285.68 | 2,053,625 |
| 2021-01-21 | $288.00 | $289.58 | $282.60 | $286.32 | $286.32 | 1,893,952 |
| 2021-01-20 | $289.00 | $289.10 | $280.88 | $281.88 | $281.88 | 2,259,898 |
| 2021-01-19 | $293.75 | $295.00 | $284.04 | $286.21 | $286.21 | 3,143,562 |
| 2021-01-15 | $306.82 | $308.67 | $290.65 | $291.30 | $291.30 | 3,209,914 |
| 2021-01-14 | $305.00 | $313.48 | $300.01 | $303.76 | $303.76 | 4,585,768 |
| 2021-01-13 | $295.00 | $306.86 | $294.15 | $296.55 | $296.55 | 2,867,853 |
| 2021-01-12 | $298.00 | $299.66 | $286.21 | $293.35 | $293.35 | 3,244,104 |
| 2021-01-11 | $295.00 | $312.17 | $287.99 | $293.19 | $293.19 | 4,524,725 |
| 2021-01-08 | $315.00 | $325.72 | $298.00 | $300.10 | $300.10 | 9,106,784 |
| 2021-01-07 | $272.59 | $304.90 | $267.70 | $304.20 | $304.20 | 16,546,600 |
| 2021-01-06 | $279.99 | $283.64 | $266.41 | $268.02 | $268.02 | 5,736,765 |
| 2021-01-05 | $280.62 | $293.49 | $279.30 | $283.83 | $283.83 | 5,202,595 |
| 2021-01-04 | $285.41 | $290.80 | $274.44 | $278.24 | $278.24 | 3,948,459 |
| 2020-12-31 | $299.70 | $301.56 | $280.73 | $281.40 | $281.40 | 5,313,844 |
| 2020-12-30 | $304.00 | $307.35 | $297.75 | $300.92 | $300.92 | 2,631,182 |
| 2020-12-29 | $305.25 | $314.41 | $298.13 | $304.05 | $304.05 | 4,827,386 |
| 2020-12-28 | $324.87 | $327.79 | $302.67 | $302.81 | $302.81 | 4,687,031 |
| 2020-12-24 | $334.10 | $338.00 | $321.30 | $323.04 | $323.04 | 2,191,153 |
| 2020-12-23 | $341.16 | $343.40 | $328.26 | $331.65 | $331.65 | 2,745,838 |
| 2020-12-22 | $349.89 | $359.55 | $338.01 | $341.16 | $341.16 | 4,699,150 |
| 2020-12-21 | $329.00 | $350.00 | $329.00 | $349.85 | $349.85 | 5,879,545 |
| 2020-12-18 | $332.77 | $346.88 | $324.88 | $334.25 | $334.25 | 8,115,955 |
| 2020-12-17 | $333.82 | $337.10 | $323.49 | $325.54 | $325.54 | 3,717,078 |
| 2020-12-16 | $328.43 | $338.89 | $320.09 | $329.97 | $329.97 | 6,427,651 |
| 2020-12-15 | $308.98 | $329.00 | $303.54 | $328.61 | $328.61 | 20,379,215 |
| 2020-12-14 | $352.49 | $357.98 | $327.16 | $329.15 | $329.15 | 6,977,058 |
| 2020-12-11 | $360.40 | $369.10 | $347.26 | $353.96 | $353.96 | 6,362,584 |
| 2020-12-10 | $362.00 | $390.07 | $360.61 | $373.28 | $373.28 | 4,906,271 |
| 2020-12-09 | $393.40 | $406.99 | $361.01 | $371.26 | $371.26 | 8,980,225 |
| 2020-12-08 | $388.80 | $429.00 | $386.25 | $390.00 | $390.00 | 11,511,706 |
| 2020-12-07 | $393.50 | $404.43 | $371.00 | $388.96 | $388.96 | 8,134,890 |
| 2020-12-04 | $335.40 | $395.80 | $334.00 | $387.70 | $387.70 | 18,611,661 |
| 2020-12-03 | $290.54 | $343.00 | $289.00 | $339.89 | $339.89 | 11,102,622 |
| 2020-12-02 | $293.79 | $306.74 | $288.00 | $292.69 | $292.69 | 3,575,325 |
| 2020-12-01 | $321.63 | $326.00 | $302.28 | $305.64 | $305.64 | 2,628,908 |
| 2020-11-30 | $338.38 | $342.00 | $312.13 | $325.84 | $325.84 | 3,550,372 |
| 2020-11-27 | $310.00 | $334.62 | $309.73 | $328.79 | $328.79 | 3,293,763 |
| 2020-11-25 | $277.78 | $309.77 | $277.30 | $303.02 | $303.02 | 2,912,120 |
| 2020-11-24 | $275.10 | $283.39 | $267.49 | $282.10 | $282.10 | 1,730,504 |
| 2020-11-23 | $267.10 | $274.15 | $259.10 | $274.15 | $274.15 | 1,357,373 |
| 2020-11-20 | $269.00 | $273.17 | $264.00 | $266.00 | $266.00 | 1,598,060 |
| 2020-11-19 | $259.21 | $268.57 | $253.25 | $264.00 | $264.00 | 1,592,070 |
| 2020-11-18 | $253.00 | $262.27 | $250.74 | $260.54 | $260.54 | 2,202,331 |
| 2020-11-17 | $245.00 | $251.56 | $243.73 | $248.03 | $248.03 | 1,629,623 |
| 2020-11-16 | $234.00 | $244.18 | $230.25 | $241.85 | $241.85 | 1,799,503 |
| 2020-11-13 | $237.11 | $241.63 | $232.30 | $234.80 | $234.80 | 1,493,720 |
| 2020-11-12 | $243.80 | $244.20 | $232.16 | $235.38 | $235.38 | 1,744,043 |
| 2020-11-11 | $241.71 | $246.89 | $237.50 | $240.76 | $240.76 | 1,442,372 |
| 2020-11-10 | $249.65 | $249.94 | $229.98 | $235.68 | $235.68 | 2,266,839 |
| 2020-11-09 | $263.99 | $265.95 | $239.00 | $239.84 | $239.84 | 2,965,923 |
| 2020-11-06 | $263.44 | $270.00 | $259.20 | $265.00 | $265.00 | 986,802 |
| 2020-11-05 | $271.48 | $271.69 | $258.90 | $263.21 | $263.21 | 1,272,463 |
| 2020-11-04 | $270.79 | $274.87 | $262.20 | $263.91 | $263.91 | 1,394,680 |
| 2020-11-03 | $256.00 | $264.54 | $254.05 | $262.13 | $262.13 | 1,376,366 |
| 2020-11-02 | $254.10 | $260.83 | $247.00 | $252.23 | $252.23 | 1,301,028 |
| 2020-10-30 | $261.03 | $262.63 | $241.50 | $250.02 | $250.02 | 2,400,377 |
| 2020-10-29 | $273.80 | $276.22 | $264.16 | $265.88 | $265.88 | 1,146,899 |
| 2020-10-28 | $258.50 | $272.53 | $254.01 | $272.44 | $272.44 | 2,094,260 |
| 2020-10-27 | $254.89 | $273.00 | $253.99 | $266.77 | $266.77 | 3,492,923 |
| 2020-10-26 | $266.07 | $271.00 | $244.63 | $251.39 | $251.39 | 4,040,120 |
| 2020-10-23 | $290.34 | $294.00 | $262.24 | $265.05 | $265.05 | 5,619,345 |
| 2020-10-22 | $269.01 | $301.00 | $263.00 | $297.09 | $297.09 | 5,192,823 |
| 2020-10-21 | $251.65 | $271.29 | $250.35 | $270.61 | $270.61 | 3,359,483 |
| 2020-10-20 | $247.00 | $252.50 | $243.30 | $251.77 | $251.77 | 1,734,296 |
| 2020-10-19 | $245.00 | $249.86 | $243.00 | $246.78 | $246.78 | 1,535,094 |
| 2020-10-16 | $242.00 | $245.99 | $241.59 | $242.52 | $242.52 | 1,017,136 |
| 2020-10-15 | $236.03 | $241.36 | $231.46 | $241.00 | $241.00 | 1,846,451 |
| 2020-10-14 | $251.99 | $252.00 | $239.00 | $243.18 | $243.18 | 1,711,827 |
| 2020-10-13 | $247.00 | $250.50 | $245.27 | $249.61 | $249.61 | 1,462,376 |
| 2020-10-12 | $250.32 | $251.50 | $243.00 | $243.97 | $243.97 | 3,138,866 |
| 2020-10-09 | $242.00 | $243.70 | $235.47 | $238.00 | $238.00 | 1,727,964 |
| 2020-10-08 | $250.00 | $250.00 | $239.99 | $240.19 | $240.19 | 1,343,844 |
| 2020-10-07 | $245.50 | $252.36 | $245.29 | $246.00 | $246.00 | 1,682,799 |
| 2020-10-06 | $244.18 | $247.99 | $239.00 | $245.10 | $245.10 | 1,572,750 |
| 2020-10-05 | $231.97 | $243.43 | $231.20 | $240.00 | $240.00 | 2,362,078 |
| 2020-10-02 | $232.44 | $243.12 | $227.00 | $227.10 | $227.10 | 2,726,182 |
| 2020-10-01 | $255.25 | $255.91 | $238.00 | $243.46 | $243.46 | 3,977,446 |
| 2020-09-30 | $261.50 | $278.26 | $243.05 | $251.00 | $251.00 | 5,418,863 |
| 2020-09-29 | $255.00 | $259.70 | $246.03 | $259.13 | $259.13 | 5,307,254 |
| 2020-09-28 | $235.93 | $253.00 | $235.93 | $250.41 | $250.41 | 4,241,943 |
| 2020-09-25 | $228.12 | $236.26 | $227.90 | $229.00 | $229.00 | 1,985,530 |
| 2020-09-24 | $213.51 | $230.95 | $208.55 | $226.74 | $226.74 | 4,822,045 |
| 2020-09-23 | $243.50 | $254.80 | $213.00 | $217.39 | $217.39 | 5,851,868 |
| 2020-09-22 | $238.50 | $239.00 | $225.15 | $235.16 | $235.16 | 3,889,138 |
| 2020-09-21 | $230.00 | $241.50 | $218.60 | $228.85 | $228.85 | 5,524,876 |
| 2020-09-18 | $235.00 | $249.00 | $218.59 | $240.00 | $240.00 | 7,475,375 |
| 2020-09-17 | $230.76 | $241.50 | $215.24 | $227.54 | $227.54 | 11,907,541 |
| 2020-09-16 | $245.00 | $319.00 | $231.11 | $253.93 | $253.93 | 36,230,767 |
Snowflake Inc - Class A (SNOW) News Headlines
.jpg)
Snowflake shares soar to highest level in over a year as revenue tops $1 billion for first time
Snowflake shares popped on Thursday after the data analytics company reported better-than-expected earnings and revenue.
cnbc.com May 22, 2025
Stocks making the biggest moves midday: Urban Outfitters, Advance Auto Parts, Snowflake, Sunrun and more
These are the stocks posting the largest moves in midday trading.
cnbc.com May 22, 2025.jpg)
The market has finally left overbought territory — and why Cramer is watching health-care stocks
The Investing Club holds its "Morning Meeting" every weekday at 10:20 a.m. ET.
cnbc.com May 22, 2025Recent Snowflake Inc - Class A (SNOW) News
.jpg)
.jpg)
.jpg)
Similar Companies to Snowflake Inc - Class A (SNOW) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |