ShockWave Medical Inc (SWAV) Exchange: NASDAQ
Data as of May 2, 2025
$334.75 ($0.00) 0.00%
ShockWave Medical Inc - Daily Information
Click for more stock information on ShockWave Medical Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $334.75 |
| Previous Close | $334.75 |
| High | $334.75 |
| Low | $334.75 |
| Adjusted Open | $334.75 |
| Previous Adjusted Close | $334.75 |
| Adjusted High | $334.75 |
| Adjusted Low | $334.75 |
About ShockWave Medical Inc (SWAV)
Shockwave Medical, Inc. (SWAV) is a medical device company focused on developing and commercializing innovative, minimally invasive intravascular lithotripsy technology to treat calcified cardiovascular disease. Founded in April 2014, the company is headquartered in Fremont, California, and has operations in Europe and Japan. Shockwave Medical Inc. has since grown to over 100 employees, with a focus on research and development, engineering, product, clinical, and sales and marketing departments. The company has seen a steady rate of growth and development, having developed the intravascular lithotripsy technology for use with peripheral vessels and coronary vessels, and obtaining CE Mark for selling their products within Europe in 2017. They have gone on to receive clearance from the US Food and Drug Administration (FDA) for many of their devices, and they now have products available in multiple countries worldwide. Shockwave Medical, Inc. is committed to treating calcified cardiovascular disease though their innovative lithotripsy technology, and are continuing to develop products and widen their global reach.
Invest in ShockWave Medical Inc (SWAV)
Historical Stock Data for ShockWave Medical Inc (SWAV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | $334.75 | $334.75 | $334.75 | $334.75 | $334.75 | 0 |
| 2024-05-30 | $334.85 | $334.90 | $334.71 | $334.75 | $334.75 | 4,714,637 |
| 2024-05-29 | $334.75 | $334.90 | $334.75 | $334.83 | $334.83 | 1,487,841 |
| 2024-05-28 | $334.65 | $334.75 | $334.41 | $334.55 | $334.55 | 1,063,802 |
| 2024-05-24 | $334.15 | $334.24 | $334.10 | $334.15 | $334.15 | 1,191,361 |
| 2024-05-23 | $334.15 | $334.25 | $334.06 | $334.10 | $334.10 | 1,663,102 |
| 2024-05-22 | $334.25 | $334.28 | $333.99 | $334.01 | $334.01 | 1,964,224 |
| 2024-05-21 | $329.85 | $330.60 | $329.55 | $329.64 | $329.64 | 758,126 |
| 2024-05-20 | $330.12 | $330.22 | $329.75 | $329.85 | $329.85 | 539,432 |
| 2024-05-17 | $330.55 | $330.74 | $329.59 | $330.13 | $330.13 | 1,020,304 |
| 2024-05-16 | $330.71 | $331.08 | $330.10 | $330.88 | $330.88 | 526,066 |
| 2024-05-15 | $331.00 | $331.33 | $330.55 | $330.87 | $330.87 | 459,021 |
| 2024-05-14 | $330.50 | $331.00 | $330.34 | $331.00 | $331.00 | 489,998 |
| 2024-05-13 | $330.65 | $330.80 | $330.12 | $330.38 | $330.38 | 1,179,205 |
| 2024-05-10 | $330.63 | $330.87 | $330.47 | $330.55 | $330.55 | 429,386 |
| 2024-05-09 | $330.56 | $330.90 | $330.46 | $330.54 | $330.54 | 506,735 |
| 2024-05-08 | $330.51 | $330.95 | $330.35 | $330.63 | $330.63 | 571,507 |
| 2024-05-07 | $330.89 | $330.98 | $330.32 | $330.49 | $330.49 | 559,986 |
| 2024-05-06 | $330.70 | $330.94 | $330.00 | $330.00 | $330.00 | 697,094 |
| 2024-05-03 | $330.10 | $331.00 | $330.00 | $330.38 | $330.38 | 810,028 |
| 2024-05-02 | $329.81 | $330.97 | $329.50 | $330.00 | $330.00 | 619,833 |
| 2024-05-01 | $330.45 | $330.83 | $329.52 | $329.84 | $329.84 | 925,513 |
| 2024-04-30 | $330.00 | $331.19 | $329.55 | $330.19 | $330.19 | 711,441 |
| 2024-04-29 | $329.50 | $330.55 | $329.25 | $329.51 | $329.51 | 457,586 |
| 2024-04-26 | $329.00 | $330.28 | $328.45 | $330.00 | $330.00 | 575,689 |
| 2024-04-25 | $328.60 | $329.78 | $328.31 | $328.99 | $328.99 | 597,526 |
| 2024-04-24 | $328.71 | $329.00 | $328.01 | $328.87 | $328.87 | 1,355,072 |
| 2024-04-23 | $328.62 | $329.34 | $328.40 | $328.54 | $328.54 | 889,386 |
| 2024-04-22 | $328.99 | $329.49 | $328.21 | $328.60 | $328.60 | 718,730 |
| 2024-04-19 | $327.59 | $329.80 | $327.39 | $329.00 | $329.00 | 1,302,719 |
| 2024-04-18 | $327.50 | $328.48 | $327.25 | $327.52 | $327.52 | 1,155,587 |
| 2024-04-17 | $327.52 | $328.36 | $327.04 | $327.50 | $327.50 | 1,024,695 |
| 2024-04-16 | $327.41 | $328.05 | $326.45 | $327.50 | $327.50 | 1,249,327 |
| 2024-04-15 | $328.01 | $328.90 | $327.10 | $327.10 | $327.10 | 1,511,053 |
| 2024-04-12 | $328.26 | $328.50 | $326.89 | $327.70 | $327.70 | 2,078,088 |
| 2024-04-11 | $329.64 | $329.64 | $328.00 | $328.19 | $328.19 | 1,804,153 |
| 2024-04-10 | $326.30 | $329.85 | $326.30 | $329.64 | $329.64 | 2,118,522 |
| 2024-04-09 | $325.75 | $327.50 | $325.60 | $327.35 | $327.35 | 3,032,482 |
| 2024-04-08 | $326.50 | $326.94 | $325.60 | $325.60 | $325.60 | 6,553,133 |
| 2024-04-05 | $325.50 | $327.72 | $324.80 | $326.34 | $326.34 | 12,416,228 |
| 2024-04-04 | $321.40 | $324.99 | $317.23 | $319.99 | $319.99 | 612,885 |
| 2024-04-03 | $319.93 | $328.20 | $319.93 | $320.72 | $320.72 | 478,927 |
| 2024-04-02 | $320.00 | $322.28 | $315.50 | $319.93 | $319.93 | 581,211 |
| 2024-04-01 | $325.00 | $325.00 | $319.83 | $320.51 | $320.51 | 619,092 |
| 2024-03-28 | $322.61 | $331.58 | $322.61 | $325.63 | $325.63 | 814,504 |
| 2024-03-27 | $325.00 | $329.09 | $318.34 | $322.61 | $322.61 | 1,422,719 |
| 2024-03-26 | $287.67 | $327.73 | $287.59 | $316.07 | $316.07 | 3,331,415 |
| 2024-03-25 | $282.50 | $288.84 | $281.16 | $287.23 | $287.23 | 549,025 |
| 2024-03-22 | $285.00 | $285.00 | $277.32 | $280.94 | $280.94 | 400,862 |
| 2024-03-21 | $285.68 | $292.98 | $276.79 | $285.26 | $285.26 | 880,536 |
| 2024-03-20 | $290.00 | $291.94 | $282.69 | $285.64 | $285.64 | 1,163,958 |
| 2024-03-19 | $276.51 | $281.05 | $270.46 | $279.26 | $279.26 | 660,152 |
| 2024-03-18 | $275.27 | $277.70 | $273.11 | $277.11 | $277.11 | 567,531 |
| 2024-03-15 | $266.09 | $275.18 | $266.09 | $274.00 | $274.00 | 760,961 |
| 2024-03-14 | $271.09 | $274.19 | $262.87 | $266.25 | $266.25 | 448,385 |
| 2024-03-13 | $265.68 | $271.36 | $265.68 | $269.37 | $269.37 | 359,973 |
| 2024-03-12 | $257.65 | $267.43 | $256.02 | $264.70 | $264.70 | 592,157 |
| 2024-03-11 | $250.24 | $258.06 | $250.24 | $257.74 | $257.74 | 300,436 |
| 2024-03-08 | $256.13 | $258.79 | $250.41 | $251.71 | $251.71 | 282,417 |
| 2024-03-07 | $255.78 | $260.56 | $255.01 | $256.11 | $256.11 | 338,073 |
| 2024-03-06 | $253.14 | $257.26 | $253.03 | $254.76 | $254.76 | 202,231 |
| 2024-03-05 | $260.00 | $260.48 | $247.03 | $251.81 | $251.81 | 487,418 |
| 2024-03-04 | $264.00 | $264.10 | $259.25 | $260.49 | $260.49 | 344,187 |
| 2024-03-01 | $263.27 | $264.32 | $258.75 | $263.41 | $263.41 | 362,918 |
| 2024-02-29 | $264.27 | $266.24 | $260.17 | $260.87 | $260.87 | 359,369 |
| 2024-02-28 | $261.21 | $266.54 | $260.71 | $262.55 | $262.55 | 269,756 |
| 2024-02-27 | $260.74 | $265.35 | $260.74 | $263.47 | $263.47 | 375,942 |
| 2024-02-26 | $260.36 | $265.42 | $257.80 | $259.89 | $259.89 | 323,120 |
| 2024-02-23 | $269.07 | $269.37 | $259.67 | $260.83 | $260.83 | 698,399 |
| 2024-02-22 | $259.24 | $270.96 | $259.24 | $270.53 | $270.53 | 814,498 |
| 2024-02-21 | $257.13 | $262.94 | $252.52 | $258.62 | $258.62 | 685,619 |
| 2024-02-20 | $255.55 | $265.85 | $255.55 | $259.18 | $259.18 | 724,604 |
| 2024-02-16 | $249.83 | $270.87 | $247.87 | $262.66 | $262.66 | 1,346,798 |
| 2024-02-15 | $231.77 | $236.75 | $227.05 | $236.32 | $236.32 | 830,021 |
| 2024-02-14 | $235.00 | $235.00 | $227.80 | $230.90 | $230.90 | 334,750 |
| 2024-02-13 | $230.23 | $234.99 | $228.46 | $231.81 | $231.81 | 403,107 |
| 2024-02-12 | $232.40 | $236.71 | $229.11 | $235.64 | $235.64 | 482,951 |
| 2024-02-09 | $238.60 | $239.00 | $233.10 | $233.71 | $233.71 | 383,377 |
| 2024-02-08 | $236.60 | $238.65 | $232.37 | $236.78 | $236.78 | 344,625 |
| 2024-02-07 | $238.39 | $238.69 | $233.53 | $236.59 | $236.59 | 363,958 |
| 2024-02-06 | $232.36 | $237.44 | $230.71 | $236.67 | $236.67 | 396,293 |
| 2024-02-05 | $226.16 | $232.80 | $226.04 | $231.15 | $231.15 | 474,365 |
| 2024-02-02 | $229.18 | $234.75 | $229.05 | $233.53 | $233.53 | 401,792 |
| 2024-02-01 | $229.02 | $234.05 | $226.47 | $231.78 | $231.78 | 475,911 |
| 2024-01-31 | $228.21 | $232.82 | $225.89 | $226.25 | $226.25 | 414,946 |
| 2024-01-30 | $227.00 | $227.00 | $220.68 | $226.38 | $226.38 | 506,622 |
| 2024-01-29 | $224.65 | $228.17 | $217.71 | $227.84 | $227.84 | 653,354 |
| 2024-01-26 | $224.69 | $227.20 | $221.06 | $227.09 | $227.09 | 300,022 |
| 2024-01-25 | $225.99 | $228.41 | $222.81 | $224.32 | $224.32 | 316,522 |
| 2024-01-24 | $223.01 | $225.69 | $219.42 | $224.50 | $224.50 | 426,353 |
| 2024-01-23 | $220.93 | $229.48 | $220.02 | $223.25 | $223.25 | 742,834 |
| 2024-01-22 | $219.59 | $223.10 | $216.09 | $217.56 | $217.56 | 463,315 |
| 2024-01-19 | $221.09 | $221.87 | $214.91 | $217.19 | $217.19 | 454,479 |
| 2024-01-18 | $217.78 | $222.80 | $217.78 | $221.01 | $221.01 | 381,302 |
| 2024-01-17 | $212.97 | $218.95 | $212.01 | $218.74 | $218.74 | 470,696 |
| 2024-01-16 | $215.18 | $221.30 | $214.45 | $217.17 | $217.17 | 720,884 |
| 2024-01-12 | $216.16 | $219.40 | $214.31 | $216.16 | $216.16 | 396,544 |
| 2024-01-11 | $218.21 | $220.50 | $212.92 | $214.57 | $214.57 | 578,111 |
| 2024-01-10 | $204.20 | $219.54 | $194.38 | $218.88 | $218.88 | 1,483,483 |
| 2024-01-09 | $204.68 | $208.50 | $201.57 | $203.00 | $203.00 | 430,400 |
| 2024-01-08 | $200.28 | $206.16 | $195.07 | $205.95 | $205.95 | 477,977 |
| 2024-01-05 | $195.28 | $200.43 | $195.00 | $200.25 | $200.25 | 530,917 |
| 2024-01-04 | $191.39 | $198.26 | $190.96 | $196.46 | $196.46 | 588,508 |
| 2024-01-03 | $193.00 | $193.00 | $188.34 | $191.17 | $191.17 | 848,493 |
| 2024-01-02 | $187.43 | $197.32 | $186.33 | $194.64 | $194.64 | 442,007 |
| 2023-12-29 | $190.78 | $192.21 | $186.14 | $190.56 | $190.56 | 325,002 |
| 2023-12-28 | $190.92 | $193.12 | $189.47 | $191.29 | $191.29 | 196,151 |
| 2023-12-27 | $191.45 | $193.00 | $189.53 | $191.43 | $191.43 | 276,141 |
| 2023-12-26 | $192.50 | $193.99 | $191.00 | $193.52 | $193.52 | 214,042 |
| 2023-12-22 | $192.13 | $192.88 | $187.66 | $192.21 | $192.21 | 291,769 |
| 2023-12-21 | $189.00 | $194.68 | $183.76 | $191.03 | $191.03 | 651,981 |
| 2023-12-20 | $191.24 | $193.67 | $186.32 | $187.98 | $187.98 | 724,051 |
| 2023-12-19 | $189.90 | $195.20 | $187.37 | $191.78 | $191.78 | 438,913 |
| 2023-12-18 | $187.74 | $189.75 | $185.96 | $188.08 | $188.08 | 410,151 |
| 2023-12-15 | $193.36 | $194.70 | $185.84 | $187.40 | $187.40 | 715,537 |
| 2023-12-14 | $188.87 | $194.62 | $188.23 | $193.58 | $193.58 | 704,526 |
| 2023-12-13 | $177.12 | $185.97 | $175.02 | $185.56 | $185.56 | 709,675 |
| 2023-12-12 | $168.51 | $177.84 | $165.93 | $176.87 | $176.87 | 532,120 |
| 2023-12-11 | $173.23 | $173.30 | $166.47 | $168.48 | $168.48 | 727,963 |
| 2023-12-08 | $173.88 | $176.60 | $173.40 | $174.20 | $174.20 | 378,658 |
| 2023-12-07 | $172.02 | $175.25 | $169.45 | $175.09 | $175.09 | 393,400 |
| 2023-12-06 | $177.15 | $179.65 | $172.43 | $172.53 | $172.53 | 307,953 |
| 2023-12-05 | $176.00 | $178.97 | $174.91 | $176.35 | $176.35 | 360,157 |
| 2023-12-04 | $179.52 | $181.40 | $176.34 | $178.13 | $178.13 | 484,931 |
| 2023-12-01 | $174.03 | $183.21 | $171.67 | $182.20 | $182.20 | 713,025 |
| 2023-11-30 | $171.33 | $176.31 | $169.10 | $174.55 | $174.55 | 546,602 |
| 2023-11-29 | $166.74 | $170.66 | $166.74 | $170.47 | $170.47 | 394,969 |
| 2023-11-28 | $169.70 | $170.00 | $166.83 | $166.98 | $166.98 | 367,416 |
| 2023-11-27 | $173.58 | $174.89 | $170.07 | $170.39 | $170.39 | 528,706 |
| 2023-11-24 | $173.74 | $177.03 | $173.22 | $175.34 | $175.34 | 130,534 |
| 2023-11-22 | $172.97 | $175.86 | $167.64 | $174.04 | $174.04 | 477,906 |
| 2023-11-21 | $175.00 | $175.00 | $171.44 | $172.71 | $172.71 | 325,036 |
| 2023-11-20 | $171.63 | $175.94 | $171.60 | $175.01 | $175.01 | 530,216 |
| 2023-11-17 | $175.06 | $177.96 | $171.81 | $172.13 | $172.13 | 597,623 |
| 2023-11-16 | $170.02 | $175.24 | $168.74 | $174.81 | $174.81 | 525,613 |
| 2023-11-15 | $174.73 | $178.48 | $170.80 | $171.00 | $171.00 | 735,422 |
| 2023-11-14 | $169.53 | $174.52 | $168.21 | $174.09 | $174.09 | 959,455 |
| 2023-11-13 | $165.11 | $173.83 | $161.64 | $166.40 | $166.40 | 1,195,653 |
| 2023-11-10 | $163.08 | $163.34 | $157.00 | $160.99 | $160.99 | 1,327,831 |
| 2023-11-09 | $171.25 | $171.67 | $160.25 | $162.94 | $162.94 | 1,501,468 |
| 2023-11-08 | $180.48 | $182.00 | $168.53 | $170.30 | $170.30 | 1,581,254 |
| 2023-11-07 | $195.39 | $196.56 | $175.02 | $178.19 | $178.19 | 2,814,242 |
| 2023-11-06 | $217.58 | $219.57 | $213.54 | $214.90 | $214.90 | 925,903 |
| 2023-11-03 | $215.28 | $217.51 | $208.07 | $215.69 | $215.69 | 671,906 |
| 2023-11-02 | $214.07 | $217.75 | $212.45 | $214.95 | $214.95 | 451,678 |
| 2023-11-01 | $206.92 | $215.06 | $202.57 | $213.56 | $213.56 | 535,947 |
| 2023-10-31 | $201.70 | $206.99 | $200.97 | $206.26 | $206.26 | 441,139 |
| 2023-10-30 | $208.50 | $209.58 | $201.38 | $201.70 | $201.70 | 311,639 |
| 2023-10-27 | $208.67 | $209.33 | $200.16 | $206.88 | $206.88 | 456,143 |
| 2023-10-26 | $210.25 | $213.61 | $204.08 | $206.32 | $206.32 | 642,479 |
| 2023-10-25 | $215.58 | $216.17 | $208.98 | $212.40 | $212.40 | 548,541 |
| 2023-10-24 | $202.71 | $216.96 | $202.71 | $214.53 | $214.53 | 742,366 |
| 2023-10-23 | $199.57 | $205.15 | $199.22 | $202.17 | $202.17 | 421,610 |
| 2023-10-20 | $203.00 | $204.87 | $199.13 | $200.05 | $200.05 | 374,775 |
| 2023-10-19 | $206.60 | $208.78 | $202.18 | $203.36 | $203.36 | 327,769 |
| 2023-10-18 | $209.33 | $211.85 | $206.68 | $206.70 | $206.70 | 338,240 |
| 2023-10-17 | $202.16 | $214.80 | $202.00 | $209.96 | $209.96 | 645,429 |
| 2023-10-16 | $197.10 | $204.18 | $194.06 | $203.74 | $203.74 | 638,494 |
| 2023-10-13 | $184.93 | $193.50 | $183.06 | $192.81 | $192.81 | 583,110 |
| 2023-10-12 | $201.69 | $201.69 | $184.61 | $184.83 | $184.83 | 840,882 |
| 2023-10-11 | $210.87 | $210.98 | $189.36 | $200.93 | $200.93 | 1,098,623 |
| 2023-10-10 | $203.48 | $213.31 | $202.43 | $210.92 | $210.92 | 609,171 |
| 2023-10-09 | $201.28 | $204.02 | $198.53 | $202.36 | $202.36 | 210,304 |
| 2023-10-06 | $196.98 | $204.41 | $196.67 | $203.20 | $203.20 | 424,368 |
| 2023-10-05 | $195.95 | $199.78 | $192.26 | $198.94 | $198.94 | 439,228 |
| 2023-10-04 | $191.35 | $194.61 | $186.84 | $194.31 | $194.31 | 571,566 |
| 2023-10-03 | $193.38 | $195.00 | $188.27 | $190.18 | $190.18 | 639,612 |
| 2023-10-02 | $199.09 | $199.92 | $194.39 | $196.31 | $196.31 | 401,078 |
| 2023-09-29 | $205.32 | $206.46 | $198.00 | $199.10 | $199.10 | 567,130 |
| 2023-09-28 | $199.64 | $206.62 | $199.01 | $205.44 | $205.44 | 431,138 |
| 2023-09-27 | $198.04 | $200.10 | $195.17 | $199.64 | $199.64 | 411,423 |
| 2023-09-26 | $192.12 | $197.07 | $192.01 | $196.15 | $196.15 | 393,932 |
| 2023-09-25 | $194.34 | $197.00 | $192.56 | $194.33 | $194.33 | 319,766 |
| 2023-09-22 | $197.89 | $199.86 | $194.33 | $194.49 | $194.49 | 427,969 |
| 2023-09-21 | $202.16 | $202.49 | $196.62 | $196.88 | $196.88 | 458,838 |
| 2023-09-20 | $209.42 | $210.71 | $203.79 | $204.07 | $204.07 | 355,154 |
| 2023-09-19 | $210.94 | $211.28 | $208.09 | $209.31 | $209.31 | 301,167 |
| 2023-09-18 | $212.50 | $214.03 | $209.53 | $211.22 | $211.22 | 408,838 |
| 2023-09-15 | $215.78 | $215.78 | $209.80 | $213.33 | $213.33 | 668,462 |
| 2023-09-14 | $221.43 | $221.61 | $213.81 | $215.58 | $215.58 | 387,678 |
| 2023-09-13 | $213.24 | $223.00 | $212.01 | $221.12 | $221.12 | 522,320 |
| 2023-09-12 | $222.79 | $223.66 | $211.50 | $213.00 | $213.00 | 1,355,933 |
| 2023-09-11 | $229.11 | $230.45 | $224.55 | $225.83 | $225.83 | 894,316 |
| 2023-09-08 | $228.84 | $230.39 | $225.35 | $225.56 | $225.56 | 293,964 |
| 2023-09-07 | $232.04 | $233.32 | $225.03 | $227.61 | $227.61 | 545,300 |
| 2023-09-06 | $224.89 | $235.82 | $221.41 | $234.22 | $234.22 | 762,534 |
| 2023-09-05 | $219.56 | $223.57 | $217.22 | $222.68 | $222.68 | 328,795 |
| 2023-09-01 | $221.22 | $224.43 | $218.95 | $222.41 | $222.41 | 402,752 |
| 2023-08-31 | $222.67 | $225.99 | $219.55 | $220.39 | $220.39 | 315,030 |
| 2023-08-30 | $220.81 | $226.08 | $220.81 | $222.67 | $222.67 | 491,818 |
| 2023-08-29 | $215.35 | $222.10 | $213.06 | $221.18 | $221.18 | 468,067 |
| 2023-08-28 | $215.50 | $215.50 | $210.01 | $214.30 | $214.30 | 522,012 |
| 2023-08-25 | $204.98 | $214.78 | $203.76 | $214.47 | $214.47 | 787,359 |
| 2023-08-24 | $222.73 | $222.87 | $203.44 | $204.19 | $204.19 | 1,136,677 |
| 2023-08-23 | $220.90 | $224.57 | $218.78 | $222.37 | $222.37 | 306,308 |
| 2023-08-22 | $220.97 | $223.48 | $219.11 | $220.79 | $220.79 | 314,106 |
| 2023-08-21 | $220.83 | $221.97 | $215.53 | $219.75 | $219.75 | 371,871 |
| 2023-08-18 | $218.71 | $221.71 | $217.37 | $220.98 | $220.98 | 531,606 |
| 2023-08-17 | $220.00 | $222.21 | $215.00 | $220.15 | $220.15 | 520,743 |
| 2023-08-16 | $223.71 | $225.81 | $219.80 | $220.46 | $220.46 | 351,332 |
| 2023-08-15 | $228.67 | $231.77 | $223.20 | $224.66 | $224.66 | 646,878 |
| 2023-08-14 | $226.66 | $231.08 | $222.79 | $229.84 | $229.84 | 548,156 |
| 2023-08-11 | $221.54 | $227.01 | $220.75 | $225.26 | $225.26 | 1,358,739 |
| 2023-08-10 | $215.31 | $225.43 | $210.90 | $222.35 | $222.35 | 1,852,816 |
| 2023-08-09 | $221.87 | $230.81 | $219.00 | $229.84 | $229.84 | 679,023 |
| 2023-08-08 | $234.98 | $234.98 | $216.59 | $219.48 | $219.48 | 1,920,191 |
| 2023-08-07 | $250.00 | $254.02 | $244.47 | $245.27 | $245.27 | 544,997 |
| 2023-08-04 | $251.00 | $254.99 | $248.67 | $251.65 | $251.65 | 334,824 |
| 2023-08-03 | $250.10 | $253.87 | $249.38 | $250.78 | $250.78 | 246,437 |
| 2023-08-02 | $255.87 | $257.99 | $246.68 | $252.23 | $252.23 | 410,734 |
| 2023-08-01 | $259.68 | $261.02 | $257.02 | $259.75 | $259.75 | 234,605 |
| 2023-07-31 | $263.20 | $263.57 | $259.43 | $260.60 | $260.60 | 272,787 |
| 2023-07-28 | $268.30 | $270.09 | $262.82 | $262.94 | $262.94 | 246,496 |
| 2023-07-27 | $274.65 | $276.01 | $265.87 | $266.69 | $266.69 | 274,651 |
| 2023-07-26 | $268.06 | $272.11 | $266.50 | $272.00 | $272.00 | 315,018 |
| 2023-07-25 | $268.48 | $271.08 | $267.13 | $270.30 | $270.30 | 256,424 |
| 2023-07-24 | $274.89 | $276.91 | $265.26 | $268.45 | $268.45 | 426,612 |
| 2023-07-21 | $271.09 | $276.35 | $267.44 | $275.98 | $275.98 | 437,253 |
| 2023-07-20 | $268.00 | $269.96 | $265.20 | $268.20 | $268.20 | 270,864 |
| 2023-07-19 | $273.16 | $274.44 | $264.16 | $267.77 | $267.77 | 425,000 |
| 2023-07-18 | $270.81 | $273.43 | $269.62 | $270.42 | $270.42 | 350,375 |
| 2023-07-17 | $268.29 | $275.30 | $266.00 | $271.33 | $271.33 | 375,444 |
| 2023-07-14 | $270.10 | $273.37 | $265.55 | $269.57 | $269.57 | 815,572 |
| 2023-07-13 | $284.40 | $285.65 | $279.97 | $283.97 | $283.97 | 237,775 |
| 2023-07-12 | $282.52 | $284.01 | $275.49 | $281.17 | $281.17 | 332,306 |
| 2023-07-11 | $276.72 | $282.45 | $275.80 | $281.29 | $281.29 | 370,458 |
| 2023-07-10 | $270.93 | $285.72 | $266.70 | $277.52 | $277.52 | 893,036 |
| 2023-07-07 | $271.30 | $271.30 | $260.50 | $261.77 | $261.77 | 628,984 |
| 2023-07-06 | $273.25 | $275.29 | $269.57 | $270.31 | $270.31 | 455,775 |
| 2023-07-05 | $279.03 | $279.03 | $268.84 | $275.42 | $275.42 | 482,466 |
| 2023-07-03 | $283.85 | $283.85 | $275.70 | $278.96 | $278.96 | 285,965 |
| 2023-06-30 | $288.65 | $292.64 | $284.84 | $285.41 | $285.41 | 391,804 |
| 2023-06-29 | $287.60 | $291.80 | $284.08 | $285.50 | $285.50 | 369,371 |
| 2023-06-28 | $288.63 | $290.48 | $284.02 | $288.85 | $288.85 | 429,847 |
| 2023-06-27 | $285.00 | $290.43 | $283.62 | $287.67 | $287.67 | 411,225 |
| 2023-06-26 | $291.84 | $297.22 | $286.38 | $286.47 | $286.47 | 577,112 |
| 2023-06-23 | $291.81 | $303.48 | $291.12 | $292.63 | $292.63 | 5,123,397 |
| 2023-06-22 | $294.57 | $299.99 | $293.55 | $294.05 | $294.05 | 534,217 |
| 2023-06-21 | $299.00 | $304.89 | $294.03 | $296.26 | $296.26 | 470,416 |
| 2023-06-20 | $291.01 | $300.13 | $272.43 | $299.77 | $299.77 | 559,799 |
| 2023-06-16 | $302.06 | $304.00 | $291.01 | $294.37 | $294.37 | 557,110 |
| 2023-06-15 | $295.86 | $305.60 | $291.83 | $296.14 | $296.14 | 441,393 |
| 2023-06-14 | $294.50 | $315.95 | $292.99 | $295.05 | $295.05 | 1,117,646 |
| 2023-06-13 | $288.90 | $294.59 | $286.69 | $291.94 | $291.94 | 414,724 |
| 2023-06-12 | $291.00 | $294.78 | $284.60 | $288.76 | $288.76 | 360,925 |
| 2023-06-09 | $288.78 | $296.36 | $286.23 | $290.48 | $290.48 | 304,902 |
| 2023-06-08 | $285.77 | $290.45 | $285.21 | $288.32 | $288.32 | 225,938 |
| 2023-06-07 | $292.32 | $296.22 | $282.80 | $287.25 | $287.25 | 373,933 |
| 2023-06-06 | $290.28 | $300.00 | $287.10 | $290.59 | $290.59 | 459,699 |
| 2023-06-05 | $285.85 | $291.94 | $284.10 | $290.71 | $290.71 | 271,060 |
| 2023-06-02 | $283.95 | $289.31 | $278.66 | $289.15 | $289.15 | 430,162 |
| 2023-06-01 | $274.43 | $282.67 | $272.55 | $281.66 | $281.66 | 451,992 |
| 2023-05-31 | $275.84 | $278.15 | $271.77 | $275.09 | $275.09 | 400,329 |
| 2023-05-30 | $282.50 | $289.47 | $273.54 | $276.14 | $276.14 | 486,288 |
| 2023-05-26 | $277.53 | $283.48 | $276.99 | $280.67 | $280.67 | 303,593 |
| 2023-05-25 | $281.48 | $281.48 | $275.90 | $278.71 | $278.71 | 355,994 |
| 2023-05-24 | $270.87 | $284.27 | $270.07 | $281.50 | $281.50 | 554,696 |
| 2023-05-23 | $281.73 | $285.37 | $268.52 | $274.45 | $274.45 | 400,323 |
| 2023-05-22 | $277.91 | $284.62 | $277.01 | $282.65 | $282.65 | 332,410 |
| 2023-05-19 | $278.72 | $281.37 | $271.52 | $275.15 | $275.15 | 368,883 |
| 2023-05-18 | $276.67 | $278.05 | $273.15 | $276.60 | $276.60 | 305,410 |
| 2023-05-17 | $276.94 | $280.00 | $273.15 | $276.77 | $276.77 | 312,574 |
| 2023-05-16 | $275.04 | $280.25 | $270.08 | $278.39 | $278.39 | 449,537 |
| 2023-05-15 | $296.93 | $298.09 | $272.29 | $278.42 | $278.42 | 1,040,920 |
| 2023-05-12 | $303.25 | $308.09 | $295.83 | $296.20 | $296.20 | 772,654 |
| 2023-05-11 | $291.95 | $303.55 | $287.63 | $302.68 | $302.68 | 1,176,475 |
| 2023-05-10 | $289.50 | $296.53 | $282.03 | $289.18 | $289.18 | 902,445 |
| 2023-05-09 | $285.10 | $292.65 | $270.42 | $285.30 | $285.30 | 1,042,590 |
| 2023-05-08 | $287.18 | $287.48 | $268.02 | $274.96 | $274.96 | 1,667,326 |
| 2023-05-05 | $279.92 | $290.37 | $277.97 | $288.28 | $288.28 | 479,545 |
| 2023-05-04 | $279.72 | $284.70 | $277.13 | $277.90 | $277.90 | 519,735 |
| 2023-05-03 | $280.76 | $288.39 | $279.85 | $281.38 | $281.38 | 521,334 |
| 2023-05-02 | $288.65 | $288.65 | $275.36 | $280.38 | $280.38 | 623,375 |
| 2023-05-01 | $288.00 | $292.71 | $286.02 | $288.95 | $288.95 | 322,267 |
| 2023-04-28 | $285.65 | $293.05 | $282.05 | $290.16 | $290.16 | 416,631 |
| 2023-04-27 | $288.56 | $289.10 | $280.28 | $287.69 | $287.69 | 450,048 |
| 2023-04-26 | $289.00 | $300.00 | $285.22 | $285.34 | $285.34 | 995,524 |
| 2023-04-25 | $280.00 | $290.66 | $280.00 | $281.01 | $281.01 | 813,614 |
| 2023-04-24 | $287.86 | $288.60 | $271.46 | $282.94 | $282.94 | 779,933 |
| 2023-04-21 | $260.84 | $296.80 | $258.81 | $286.46 | $286.46 | 2,626,972 |
| 2023-04-20 | $259.89 | $266.22 | $258.90 | $259.90 | $259.90 | 265,767 |
| 2023-04-19 | $264.67 | $265.28 | $255.76 | $262.24 | $262.24 | 491,012 |
| 2023-04-18 | $267.97 | $270.96 | $263.31 | $265.45 | $265.45 | 620,433 |
| 2023-04-17 | $260.32 | $268.00 | $259.69 | $266.96 | $266.96 | 436,218 |
| 2023-04-14 | $257.65 | $262.66 | $256.00 | $259.84 | $259.84 | 407,302 |
| 2023-04-13 | $250.69 | $259.86 | $249.92 | $258.04 | $258.04 | 633,918 |
| 2023-04-12 | $253.41 | $258.60 | $246.56 | $248.59 | $248.59 | 640,348 |
| 2023-04-11 | $237.00 | $252.67 | $237.00 | $251.05 | $251.05 | 1,435,417 |
| 2023-04-10 | $221.20 | $227.28 | $216.10 | $226.90 | $226.90 | 309,595 |
| 2023-04-06 | $231.81 | $233.44 | $222.55 | $223.05 | $223.05 | 487,302 |
| 2023-04-05 | $225.77 | $231.14 | $219.66 | $231.00 | $231.00 | 536,673 |
| 2023-04-04 | $222.75 | $231.96 | $222.00 | $226.69 | $226.69 | 758,857 |
| 2023-04-03 | $215.39 | $223.67 | $213.22 | $223.37 | $223.37 | 636,337 |
| 2023-03-31 | $216.00 | $218.92 | $214.06 | $216.83 | $216.83 | 335,435 |
| 2023-03-30 | $214.49 | $215.67 | $212.09 | $214.16 | $214.16 | 233,552 |
| 2023-03-29 | $216.21 | $218.65 | $212.19 | $212.48 | $212.48 | 219,427 |
| 2023-03-28 | $217.21 | $219.16 | $213.66 | $215.19 | $215.19 | 257,236 |
| 2023-03-27 | $215.69 | $220.00 | $214.57 | $217.92 | $217.92 | 307,724 |
| 2023-03-24 | $209.41 | $214.89 | $206.65 | $214.24 | $214.24 | 282,986 |
| 2023-03-23 | $212.00 | $217.91 | $208.85 | $210.84 | $210.84 | 318,772 |
| 2023-03-22 | $214.28 | $219.95 | $209.58 | $210.15 | $210.15 | 376,638 |
| 2023-03-21 | $207.60 | $218.63 | $206.81 | $215.02 | $215.02 | 487,426 |
| 2023-03-20 | $200.74 | $208.27 | $199.59 | $206.71 | $206.71 | 296,455 |
| 2023-03-17 | $204.83 | $208.20 | $200.10 | $201.54 | $201.54 | 605,101 |
| 2023-03-16 | $200.74 | $204.64 | $198.22 | $202.83 | $202.83 | 317,928 |
| 2023-03-15 | $199.15 | $203.10 | $195.36 | $201.61 | $201.61 | 467,840 |
| 2023-03-14 | $191.33 | $201.41 | $189.11 | $201.05 | $201.05 | 697,225 |
| 2023-03-13 | $180.79 | $189.77 | $178.85 | $186.82 | $186.82 | 277,764 |
| 2023-03-10 | $190.00 | $191.29 | $180.32 | $182.36 | $182.36 | 401,274 |
| 2023-03-09 | $196.39 | $200.21 | $190.00 | $190.33 | $190.33 | 427,575 |
| 2023-03-08 | $198.88 | $198.97 | $188.38 | $194.52 | $194.52 | 458,729 |
| 2023-03-07 | $192.56 | $200.53 | $191.90 | $198.34 | $198.34 | 704,900 |
| 2023-03-06 | $188.17 | $192.86 | $186.00 | $191.90 | $191.90 | 406,696 |
| 2023-03-03 | $185.96 | $190.14 | $184.28 | $189.81 | $189.81 | 408,658 |
| 2023-03-02 | $186.02 | $188.00 | $183.20 | $185.88 | $185.88 | 426,661 |
| 2023-03-01 | $189.61 | $191.36 | $186.14 | $189.29 | $189.29 | 341,486 |
| 2023-02-28 | $188.57 | $195.55 | $188.57 | $190.24 | $190.24 | 601,418 |
| 2023-02-27 | $188.51 | $192.50 | $187.38 | $189.52 | $189.52 | 466,552 |
| 2023-02-24 | $191.33 | $192.31 | $186.10 | $187.46 | $187.46 | 531,282 |
| 2023-02-23 | $193.32 | $195.91 | $188.54 | $194.86 | $194.86 | 413,730 |
| 2023-02-22 | $188.09 | $195.16 | $187.52 | $191.91 | $191.91 | 494,522 |
| 2023-02-21 | $192.63 | $195.44 | $181.86 | $187.80 | $187.80 | 897,872 |
| 2023-02-17 | $214.67 | $219.49 | $192.93 | $199.37 | $199.37 | 1,493,462 |
| 2023-02-16 | $189.74 | $197.18 | $188.00 | $191.24 | $191.24 | 628,965 |
| 2023-02-15 | $186.56 | $192.98 | $184.15 | $191.28 | $191.28 | 468,942 |
| 2023-02-14 | $182.44 | $188.93 | $181.39 | $186.32 | $186.32 | 354,560 |
| 2023-02-13 | $181.64 | $187.26 | $180.83 | $184.39 | $184.39 | 402,042 |
| 2023-02-10 | $179.51 | $185.19 | $179.29 | $180.45 | $180.45 | 403,215 |
| 2023-02-09 | $189.11 | $194.13 | $178.39 | $180.12 | $180.12 | 1,047,503 |
| 2023-02-08 | $187.86 | $193.37 | $187.15 | $189.68 | $189.68 | 422,263 |
| 2023-02-07 | $181.37 | $189.25 | $179.48 | $188.99 | $188.99 | 388,101 |
| 2023-02-06 | $185.50 | $186.88 | $180.19 | $182.04 | $182.04 | 441,372 |
| 2023-02-03 | $187.23 | $190.66 | $185.06 | $187.32 | $187.32 | 379,750 |
| 2023-02-02 | $188.30 | $193.28 | $183.98 | $189.49 | $189.49 | 644,467 |
| 2023-02-01 | $189.73 | $193.05 | $184.91 | $191.36 | $191.36 | 397,569 |
| 2023-01-31 | $185.34 | $190.76 | $185.13 | $187.93 | $187.93 | 328,183 |
| 2023-01-30 | $186.00 | $190.42 | $183.88 | $184.35 | $184.35 | 289,739 |
| 2023-01-27 | $193.67 | $193.67 | $185.59 | $187.83 | $187.83 | 231,033 |
| 2023-01-26 | $192.77 | $195.26 | $190.34 | $194.64 | $194.64 | 367,704 |
| 2023-01-25 | $180.11 | $191.41 | $179.27 | $190.55 | $190.55 | 445,412 |
| 2023-01-24 | $175.32 | $186.81 | $174.23 | $183.18 | $183.18 | 415,165 |
| 2023-01-23 | $182.02 | $183.76 | $176.09 | $176.84 | $176.84 | 363,289 |
| 2023-01-20 | $177.45 | $181.12 | $172.50 | $180.75 | $180.75 | 451,415 |
| 2023-01-19 | $180.50 | $185.27 | $174.70 | $175.41 | $175.41 | 597,020 |
| 2023-01-18 | $194.11 | $197.50 | $180.60 | $180.91 | $180.91 | 726,248 |
| 2023-01-17 | $185.36 | $192.51 | $175.82 | $192.50 | $192.50 | 1,462,947 |
| 2023-01-13 | $199.38 | $203.87 | $198.69 | $201.91 | $201.91 | 209,208 |
| 2023-01-12 | $199.86 | $202.23 | $192.94 | $200.26 | $200.26 | 241,805 |
| 2023-01-11 | $198.67 | $202.37 | $194.28 | $199.56 | $199.56 | 313,032 |
| 2023-01-10 | $202.38 | $205.87 | $198.03 | $199.30 | $199.30 | 440,703 |
| 2023-01-09 | $209.52 | $209.52 | $200.02 | $201.44 | $201.44 | 320,290 |
| 2023-01-06 | $204.88 | $209.99 | $202.15 | $208.21 | $208.21 | 373,718 |
| 2023-01-05 | $204.11 | $208.41 | $200.67 | $204.89 | $204.89 | 466,289 |
| 2023-01-04 | $194.14 | $204.99 | $193.02 | $204.50 | $204.50 | 626,226 |
| 2023-01-03 | $208.98 | $209.90 | $185.20 | $192.04 | $192.04 | 760,511 |
| 2022-12-30 | $205.00 | $206.10 | $201.17 | $205.61 | $205.61 | 365,955 |
| 2022-12-29 | $209.40 | $211.93 | $206.15 | $207.51 | $207.51 | 315,240 |
| 2022-12-28 | $210.03 | $210.75 | $204.80 | $207.13 | $207.13 | 230,587 |
| 2022-12-27 | $209.59 | $213.72 | $205.72 | $209.05 | $209.05 | 186,272 |
| 2022-12-23 | $213.94 | $217.82 | $208.39 | $210.15 | $210.15 | 240,809 |
| 2022-12-22 | $220.97 | $224.93 | $214.06 | $215.20 | $215.20 | 288,172 |
| 2022-12-21 | $212.95 | $222.66 | $211.14 | $220.97 | $220.97 | 440,187 |
| 2022-12-20 | $212.93 | $219.96 | $210.92 | $211.77 | $211.77 | 410,905 |
| 2022-12-19 | $203.35 | $218.70 | $202.40 | $216.00 | $216.00 | 649,303 |
| 2022-12-16 | $205.72 | $212.65 | $203.18 | $204.38 | $204.38 | 991,971 |
| 2022-12-15 | $218.41 | $219.29 | $200.39 | $205.72 | $205.72 | 809,119 |
| 2022-12-14 | $222.23 | $225.38 | $218.19 | $220.55 | $220.55 | 427,008 |
| 2022-12-13 | $225.18 | $228.72 | $216.69 | $223.31 | $223.31 | 505,679 |
| 2022-12-12 | $227.00 | $227.00 | $214.65 | $216.68 | $216.68 | 683,351 |
| 2022-12-09 | $237.92 | $240.36 | $228.49 | $230.06 | $230.06 | 348,306 |
| 2022-12-08 | $236.47 | $245.45 | $232.02 | $238.91 | $238.91 | 315,160 |
| 2022-12-07 | $234.35 | $238.14 | $232.48 | $233.60 | $233.60 | 212,412 |
| 2022-12-06 | $241.51 | $243.88 | $229.51 | $232.70 | $232.70 | 340,722 |
| 2022-12-05 | $247.57 | $250.16 | $238.78 | $243.11 | $243.11 | 319,005 |
| 2022-12-02 | $246.21 | $253.16 | $246.01 | $249.89 | $249.89 | 276,646 |
| 2022-12-01 | $254.35 | $256.93 | $245.33 | $252.46 | $252.46 | 469,891 |
| 2022-11-30 | $252.82 | $255.02 | $242.53 | $253.60 | $253.60 | 564,853 |
| 2022-11-29 | $259.54 | $260.20 | $247.77 | $249.74 | $249.74 | 378,395 |
| 2022-11-28 | $264.00 | $269.74 | $256.58 | $257.27 | $257.27 | 336,554 |
| 2022-11-25 | $261.82 | $265.00 | $261.67 | $264.27 | $264.27 | 105,222 |
| 2022-11-23 | $251.57 | $268.31 | $250.69 | $264.06 | $264.06 | 458,570 |
| 2022-11-22 | $243.01 | $252.97 | $238.00 | $252.21 | $252.21 | 395,606 |
| 2022-11-21 | $246.96 | $250.95 | $242.43 | $242.79 | $242.79 | 379,324 |
| 2022-11-18 | $253.52 | $254.82 | $248.50 | $249.78 | $249.78 | 314,087 |
| 2022-11-17 | $246.13 | $249.86 | $241.16 | $248.01 | $248.01 | 351,876 |
| 2022-11-16 | $253.87 | $256.98 | $247.45 | $251.64 | $251.64 | 370,876 |
| 2022-11-15 | $250.36 | $255.66 | $245.05 | $253.59 | $253.59 | 517,647 |
| 2022-11-14 | $245.57 | $247.26 | $234.81 | $243.19 | $243.19 | 637,015 |
| 2022-11-11 | $271.14 | $273.23 | $244.38 | $246.60 | $246.60 | 731,361 |
| 2022-11-10 | $269.80 | $277.95 | $265.32 | $270.43 | $270.43 | 555,208 |
| 2022-11-09 | $254.88 | $269.00 | $252.17 | $255.11 | $255.11 | 515,995 |
| 2022-11-08 | $269.00 | $271.49 | $239.77 | $253.79 | $253.79 | 1,272,511 |
| 2022-11-07 | $278.15 | $281.29 | $268.00 | $277.42 | $277.42 | 750,919 |
| 2022-11-04 | $282.15 | $283.69 | $263.44 | $274.39 | $274.39 | 534,132 |
| 2022-11-03 | $280.40 | $289.96 | $278.00 | $279.92 | $279.92 | 334,863 |
| 2022-11-02 | $292.50 | $300.11 | $283.04 | $283.59 | $283.59 | 412,761 |
| 2022-11-01 | $297.64 | $297.99 | $276.71 | $292.05 | $292.05 | 493,911 |
| 2022-10-31 | $283.06 | $295.49 | $280.21 | $293.15 | $293.15 | 399,675 |
| 2022-10-28 | $274.67 | $285.59 | $267.25 | $284.66 | $284.66 | 473,641 |
| 2022-10-27 | $298.80 | $299.74 | $265.57 | $273.13 | $273.13 | 1,069,709 |
| 2022-10-26 | $292.44 | $320.54 | $292.44 | $296.82 | $296.82 | 815,053 |
| 2022-10-25 | $281.03 | $307.46 | $281.03 | $295.31 | $295.31 | 1,057,252 |
| 2022-10-24 | $279.70 | $282.66 | $267.04 | $278.52 | $278.52 | 293,555 |
| 2022-10-21 | $273.56 | $278.18 | $262.30 | $276.70 | $276.70 | 273,907 |
| 2022-10-20 | $268.35 | $279.97 | $265.01 | $270.88 | $270.88 | 260,368 |
| 2022-10-19 | $270.22 | $272.44 | $261.89 | $269.61 | $269.61 | 275,499 |
| 2022-10-18 | $279.10 | $284.41 | $269.14 | $273.55 | $273.55 | 455,536 |
| 2022-10-17 | $261.64 | $271.03 | $260.50 | $269.08 | $269.08 | 384,661 |
| 2022-10-14 | $277.97 | $281.15 | $253.62 | $253.88 | $253.88 | 445,669 |
| 2022-10-13 | $261.88 | $275.69 | $258.20 | $274.67 | $274.67 | 329,546 |
| 2022-10-12 | $271.65 | $271.65 | $262.47 | $269.71 | $269.71 | 210,230 |
| 2022-10-11 | $267.52 | $272.92 | $254.17 | $269.20 | $269.20 | 324,144 |
| 2022-10-10 | $265.00 | $270.28 | $256.93 | $267.96 | $267.96 | 342,755 |
| 2022-10-07 | $276.31 | $278.49 | $260.93 | $263.99 | $263.99 | 521,989 |
| 2022-10-06 | $286.55 | $292.88 | $279.03 | $279.18 | $279.18 | 339,011 |
| 2022-10-05 | $285.66 | $287.54 | $277.48 | $285.20 | $285.20 | 223,075 |
| 2022-10-04 | $287.20 | $290.55 | $281.76 | $286.87 | $286.87 | 460,599 |
| 2022-10-03 | $278.53 | $285.74 | $270.33 | $278.96 | $278.96 | 523,148 |
| 2022-09-30 | $274.94 | $291.35 | $274.29 | $278.07 | $278.07 | 526,781 |
| 2022-09-29 | $271.81 | $278.46 | $267.58 | $275.84 | $275.84 | 340,504 |
| 2022-09-28 | $261.00 | $275.89 | $261.00 | $273.52 | $273.52 | 328,877 |
| 2022-09-27 | $259.79 | $265.56 | $256.14 | $260.83 | $260.83 | 304,459 |
| 2022-09-26 | $250.07 | $258.38 | $250.07 | $254.79 | $254.79 | 343,544 |
| 2022-09-23 | $251.20 | $254.76 | $245.03 | $252.08 | $252.08 | 504,980 |
| 2022-09-22 | $283.08 | $283.08 | $254.41 | $258.84 | $258.84 | 814,305 |
| 2022-09-21 | $291.45 | $300.96 | $284.40 | $284.69 | $284.69 | 443,675 |
| 2022-09-20 | $291.33 | $293.49 | $285.75 | $290.07 | $290.07 | 331,890 |
| 2022-09-19 | $281.60 | $293.94 | $277.01 | $293.49 | $293.49 | 439,422 |
| 2022-09-16 | $278.46 | $286.80 | $276.92 | $285.41 | $285.41 | 783,678 |
| 2022-09-15 | $290.07 | $298.59 | $282.09 | $283.95 | $283.95 | 468,576 |
| 2022-09-14 | $289.45 | $295.59 | $284.28 | $291.38 | $291.38 | 427,513 |
| 2022-09-13 | $279.61 | $289.55 | $276.24 | $287.60 | $287.60 | 508,378 |
| 2022-09-12 | $284.75 | $290.00 | $279.90 | $286.97 | $286.97 | 574,767 |
| 2022-09-09 | $295.94 | $298.80 | $286.89 | $287.14 | $287.14 | 498,309 |
| 2022-09-08 | $282.73 | $300.67 | $282.73 | $293.20 | $293.20 | 532,715 |
| 2022-09-07 | $274.49 | $288.60 | $273.04 | $287.11 | $287.11 | 342,780 |
| 2022-09-06 | $277.30 | $281.69 | $269.02 | $275.56 | $275.56 | 760,283 |
| 2022-09-02 | $301.01 | $302.93 | $288.40 | $292.19 | $292.19 | 452,907 |
| 2022-09-01 | $292.70 | $296.79 | $280.30 | $296.44 | $296.44 | 560,339 |
| 2022-08-31 | $299.76 | $306.00 | $293.47 | $296.86 | $296.86 | 377,324 |
| 2022-08-30 | $310.09 | $313.99 | $288.66 | $295.02 | $295.02 | 765,617 |
| 2022-08-29 | $300.08 | $314.90 | $298.00 | $310.09 | $310.09 | 600,634 |
| 2022-08-26 | $308.25 | $311.23 | $302.34 | $304.44 | $304.44 | 383,767 |
| 2022-08-25 | $304.49 | $311.53 | $302.01 | $310.53 | $310.53 | 459,052 |
| 2022-08-24 | $300.36 | $311.55 | $298.41 | $301.78 | $301.78 | 433,796 |
| 2022-08-23 | $293.00 | $300.73 | $290.17 | $299.19 | $299.19 | 295,329 |
| 2022-08-22 | $291.01 | $301.85 | $290.00 | $292.94 | $292.94 | 399,267 |
| 2022-08-19 | $294.18 | $299.00 | $293.01 | $297.19 | $297.19 | 393,989 |
| 2022-08-18 | $284.37 | $298.62 | $283.00 | $296.77 | $296.77 | 416,817 |
| 2022-08-17 | $289.98 | $290.35 | $281.23 | $283.46 | $283.46 | 549,034 |
| 2022-08-16 | $294.84 | $296.72 | $282.45 | $289.93 | $289.93 | 587,099 |
| 2022-08-15 | $289.01 | $301.00 | $288.35 | $296.82 | $296.82 | 545,928 |
| 2022-08-12 | $282.19 | $293.60 | $280.25 | $289.13 | $289.13 | 733,698 |
| 2022-08-11 | $274.82 | $287.47 | $273.86 | $281.52 | $281.52 | 714,715 |
| 2022-08-10 | $262.42 | $277.73 | $261.21 | $277.41 | $277.41 | 1,005,348 |
| 2022-08-09 | $236.68 | $267.30 | $236.00 | $259.61 | $259.61 | 2,077,672 |
| 2022-08-08 | $222.82 | $229.39 | $216.00 | $221.77 | $221.77 | 630,210 |
| 2022-08-05 | $218.00 | $224.66 | $216.18 | $223.14 | $223.14 | 299,490 |
| 2022-08-04 | $220.31 | $220.41 | $209.47 | $219.40 | $219.40 | 454,986 |
| 2022-08-03 | $220.81 | $224.00 | $215.45 | $219.83 | $219.83 | 403,945 |
| 2022-08-02 | $212.07 | $221.22 | $212.07 | $220.80 | $220.80 | 534,490 |
| 2022-08-01 | $209.67 | $215.82 | $207.88 | $213.00 | $213.00 | 436,351 |
| 2022-07-29 | $216.69 | $218.00 | $210.24 | $210.93 | $210.93 | 422,484 |
| 2022-07-28 | $212.21 | $216.91 | $205.11 | $216.69 | $216.69 | 341,534 |
| 2022-07-27 | $209.89 | $214.02 | $208.24 | $212.38 | $212.38 | 273,330 |
| 2022-07-26 | $209.57 | $210.45 | $203.51 | $208.56 | $208.56 | 346,281 |
| 2022-07-25 | $207.20 | $208.41 | $202.09 | $208.16 | $208.16 | 310,694 |
| 2022-07-22 | $216.44 | $221.00 | $204.33 | $207.30 | $207.30 | 566,896 |
| 2022-07-21 | $202.31 | $210.42 | $199.20 | $210.01 | $210.01 | 354,531 |
| 2022-07-20 | $207.09 | $208.78 | $201.61 | $202.53 | $202.53 | 490,836 |
| 2022-07-19 | $203.52 | $210.00 | $200.35 | $207.18 | $207.18 | 457,820 |
| 2022-07-18 | $213.82 | $214.40 | $202.34 | $202.59 | $202.59 | 454,599 |
| 2022-07-15 | $204.55 | $214.44 | $200.85 | $209.90 | $209.90 | 509,687 |
| 2022-07-14 | $194.76 | $199.91 | $189.59 | $199.53 | $199.53 | 251,824 |
| 2022-07-13 | $190.34 | $199.27 | $186.00 | $195.93 | $195.93 | 363,870 |
| 2022-07-12 | $201.11 | $204.03 | $191.75 | $195.21 | $195.21 | 387,733 |
| 2022-07-11 | $203.61 | $205.91 | $196.66 | $201.45 | $201.45 | 470,111 |
| 2022-07-08 | $196.39 | $208.18 | $193.01 | $203.00 | $203.00 | 649,026 |
| 2022-07-07 | $197.00 | $201.94 | $194.68 | $197.79 | $197.79 | 479,406 |
| 2022-07-06 | $200.67 | $204.84 | $192.83 | $196.06 | $196.06 | 417,278 |
| 2022-07-05 | $195.86 | $203.41 | $194.91 | $201.82 | $201.82 | 550,524 |
| 2022-07-01 | $191.18 | $199.39 | $190.01 | $198.62 | $198.62 | 350,118 |
| 2022-06-30 | $193.21 | $197.96 | $186.40 | $191.17 | $191.17 | 550,307 |
| 2022-06-29 | $195.54 | $198.28 | $188.78 | $194.37 | $194.37 | 270,307 |
| 2022-06-28 | $199.97 | $202.93 | $192.33 | $195.54 | $195.54 | 349,415 |
| 2022-06-27 | $198.00 | $199.91 | $193.28 | $198.18 | $198.18 | 312,988 |
| 2022-06-24 | $187.90 | $199.88 | $186.45 | $197.69 | $197.69 | 814,460 |
| 2022-06-23 | $179.35 | $187.97 | $177.57 | $186.02 | $186.02 | 489,386 |
| 2022-06-22 | $166.35 | $179.86 | $165.31 | $177.32 | $177.32 | 484,608 |
| 2022-06-21 | $161.10 | $169.96 | $159.77 | $168.04 | $168.04 | 536,118 |
| 2022-06-17 | $157.23 | $162.14 | $155.32 | $158.18 | $158.18 | 5,736,770 |
| 2022-06-16 | $164.82 | $166.36 | $154.45 | $156.73 | $156.73 | 698,868 |
| 2022-06-15 | $165.95 | $170.93 | $163.40 | $168.85 | $168.85 | 788,664 |
| 2022-06-14 | $185.72 | $185.92 | $160.00 | $163.91 | $163.91 | 1,201,499 |
| 2022-06-13 | $180.23 | $189.33 | $180.22 | $185.72 | $185.72 | 910,920 |
| 2022-06-10 | $180.01 | $189.82 | $179.18 | $188.86 | $188.86 | 686,616 |
| 2022-06-09 | $189.57 | $194.32 | $184.89 | $185.11 | $185.11 | 637,286 |
| 2022-06-08 | $183.09 | $192.80 | $183.09 | $190.53 | $190.53 | 599,718 |
| 2022-06-07 | $179.94 | $187.97 | $178.97 | $184.30 | $184.30 | 675,686 |
| 2022-06-06 | $181.58 | $184.21 | $171.32 | $181.57 | $181.57 | 1,658,590 |
| 2022-06-03 | $164.43 | $167.65 | $158.42 | $162.32 | $162.32 | 270,721 |
| 2022-06-02 | $158.83 | $167.79 | $157.53 | $167.00 | $167.00 | 274,009 |
| 2022-06-01 | $165.95 | $168.94 | $157.93 | $158.70 | $158.70 | 343,194 |
| 2022-05-31 | $175.57 | $175.57 | $162.19 | $164.21 | $164.21 | 465,524 |
| 2022-05-27 | $170.84 | $175.40 | $169.17 | $174.33 | $174.33 | 211,726 |
| 2022-05-26 | $167.12 | $172.26 | $164.84 | $168.67 | $168.67 | 298,011 |
| 2022-05-25 | $159.41 | $168.39 | $158.79 | $166.78 | $166.78 | 249,813 |
| 2022-05-24 | $161.50 | $164.57 | $157.43 | $160.69 | $160.69 | 315,339 |
| 2022-05-23 | $160.33 | $170.61 | $159.26 | $165.57 | $165.57 | 468,240 |
| 2022-05-20 | $161.38 | $165.73 | $147.12 | $158.27 | $158.27 | 952,558 |
| 2022-05-19 | $162.67 | $167.35 | $158.15 | $160.22 | $160.22 | 486,576 |
| 2022-05-18 | $161.90 | $168.51 | $160.16 | $162.34 | $162.34 | 424,853 |
| 2022-05-17 | $167.09 | $170.69 | $163.38 | $165.46 | $165.46 | 508,170 |
| 2022-05-16 | $161.03 | $170.33 | $160.73 | $163.56 | $163.56 | 707,785 |
| 2022-05-13 | $148.00 | $162.47 | $148.00 | $162.32 | $162.32 | 736,691 |
| 2022-05-12 | $135.19 | $148.32 | $132.39 | $145.97 | $145.97 | 776,313 |
| 2022-05-11 | $134.92 | $149.86 | $133.71 | $137.05 | $137.05 | 1,195,053 |
| 2022-05-10 | $139.25 | $141.52 | $128.73 | $136.14 | $136.14 | 1,360,074 |
| 2022-05-09 | $133.73 | $134.87 | $113.36 | $115.91 | $115.91 | 1,157,599 |
| 2022-05-06 | $146.45 | $146.45 | $134.63 | $137.30 | $137.30 | 648,570 |
| 2022-05-05 | $158.93 | $160.23 | $145.02 | $147.04 | $147.04 | 536,556 |
| 2022-05-04 | $161.44 | $161.81 | $149.30 | $161.78 | $161.78 | 380,730 |
| 2022-05-03 | $156.83 | $161.97 | $153.88 | $160.94 | $160.94 | 506,656 |
| 2022-05-02 | $151.38 | $159.45 | $149.68 | $158.24 | $158.24 | 693,363 |
| 2022-04-29 | $160.36 | $162.44 | $149.78 | $151.13 | $151.13 | 571,267 |
| 2022-04-28 | $163.61 | $165.24 | $156.17 | $160.27 | $160.27 | 549,213 |
| 2022-04-27 | $171.01 | $173.46 | $161.06 | $161.50 | $161.50 | 614,969 |
| 2022-04-26 | $183.76 | $184.72 | $169.24 | $169.97 | $169.97 | 459,205 |
| 2022-04-25 | $177.34 | $187.51 | $177.18 | $186.07 | $186.07 | 431,998 |
| 2022-04-22 | $187.52 | $193.37 | $180.62 | $181.08 | $181.08 | 387,484 |
| 2022-04-21 | $205.47 | $207.86 | $189.34 | $189.39 | $189.39 | 552,703 |
| 2022-04-20 | $204.95 | $210.43 | $203.54 | $204.20 | $204.20 | 315,436 |
| 2022-04-19 | $197.06 | $206.83 | $196.15 | $205.57 | $205.57 | 406,309 |
| 2022-04-18 | $206.28 | $209.13 | $194.01 | $196.29 | $196.29 | 373,176 |
| 2022-04-14 | $212.39 | $213.27 | $206.28 | $209.71 | $209.71 | 275,200 |
| 2022-04-13 | $211.01 | $216.79 | $204.01 | $212.39 | $212.39 | 567,819 |
| 2022-04-12 | $214.78 | $223.15 | $209.66 | $212.22 | $212.22 | 394,370 |
| 2022-04-11 | $209.96 | $217.32 | $208.35 | $210.98 | $210.98 | 386,921 |
| 2022-04-08 | $212.70 | $218.61 | $211.62 | $214.48 | $214.48 | 403,474 |
| 2022-04-07 | $204.61 | $216.45 | $204.61 | $214.11 | $214.11 | 557,612 |
| 2022-04-06 | $201.52 | $208.47 | $200.01 | $206.18 | $206.18 | 377,122 |
| 2022-04-05 | $213.00 | $215.16 | $202.85 | $204.88 | $204.88 | 411,825 |
| 2022-04-04 | $208.98 | $215.71 | $206.00 | $213.00 | $213.00 | 349,690 |
| 2022-04-01 | $207.68 | $214.90 | $206.04 | $208.13 | $208.13 | 406,250 |
| 2022-03-31 | $195.00 | $213.38 | $192.19 | $207.36 | $207.36 | 830,279 |
| 2022-03-30 | $196.43 | $201.00 | $193.57 | $194.88 | $194.88 | 318,703 |
| 2022-03-29 | $189.44 | $199.25 | $188.68 | $195.87 | $195.87 | 425,723 |
| 2022-03-28 | $188.83 | $193.68 | $180.88 | $186.12 | $186.12 | 437,933 |
| 2022-03-25 | $193.62 | $194.93 | $187.84 | $192.75 | $192.75 | 434,498 |
| 2022-03-24 | $181.78 | $191.16 | $178.04 | $191.14 | $191.14 | 259,155 |
| 2022-03-23 | $183.94 | $188.41 | $177.57 | $181.09 | $181.09 | 512,171 |
| 2022-03-22 | $177.56 | $188.57 | $177.56 | $186.44 | $186.44 | 332,490 |
| 2022-03-21 | $177.31 | $178.90 | $172.46 | $177.73 | $177.73 | 244,929 |
| 2022-03-18 | $175.62 | $182.26 | $174.57 | $178.98 | $178.98 | 437,913 |
| 2022-03-17 | $164.94 | $176.22 | $164.58 | $175.73 | $175.73 | 373,097 |
| 2022-03-16 | $156.79 | $167.43 | $154.28 | $166.84 | $166.84 | 345,008 |
| 2022-03-15 | $150.13 | $154.20 | $146.39 | $153.72 | $153.72 | 264,377 |
| 2022-03-14 | $156.52 | $159.78 | $144.94 | $148.71 | $148.71 | 360,919 |
| 2022-03-11 | $168.00 | $168.00 | $157.09 | $157.45 | $157.45 | 274,363 |
| 2022-03-10 | $162.76 | $165.41 | $160.98 | $165.40 | $165.40 | 317,153 |
| 2022-03-09 | $166.07 | $171.21 | $166.07 | $168.88 | $168.88 | 257,359 |
| 2022-03-08 | $161.93 | $165.74 | $156.47 | $161.23 | $161.23 | 299,561 |
| 2022-03-07 | $175.31 | $176.63 | $162.77 | $163.84 | $163.84 | 339,510 |
| 2022-03-04 | $177.81 | $180.03 | $172.93 | $176.03 | $176.03 | 317,363 |
| 2022-03-03 | $179.89 | $180.05 | $172.61 | $178.22 | $178.22 | 335,682 |
| 2022-03-02 | $179.50 | $182.20 | $174.19 | $177.55 | $177.55 | 326,142 |
| 2022-03-01 | $177.92 | $183.65 | $177.48 | $178.80 | $178.80 | 493,766 |
| 2022-02-28 | $173.72 | $180.00 | $173.72 | $177.23 | $177.23 | 369,205 |
| 2022-02-25 | $171.03 | $176.61 | $168.75 | $175.59 | $175.59 | 409,762 |
| 2022-02-24 | $146.73 | $171.38 | $144.39 | $170.63 | $170.63 | 482,851 |
| 2022-02-23 | $158.76 | $160.79 | $153.09 | $153.25 | $153.25 | 438,310 |
| 2022-02-22 | $140.43 | $164.55 | $140.40 | $157.83 | $157.83 | 681,069 |
| 2022-02-18 | $156.57 | $163.39 | $143.04 | $147.49 | $147.49 | 1,128,987 |
| 2022-02-17 | $149.96 | $149.96 | $141.38 | $142.86 | $142.86 | 418,376 |
| 2022-02-16 | $151.32 | $152.74 | $146.02 | $150.89 | $150.89 | 316,806 |
| 2022-02-15 | $149.96 | $155.26 | $148.02 | $152.74 | $152.74 | 379,921 |
| 2022-02-14 | $152.21 | $158.23 | $144.99 | $146.57 | $146.57 | 351,431 |
| 2022-02-11 | $159.19 | $163.00 | $151.11 | $152.20 | $152.20 | 298,288 |
| 2022-02-10 | $155.73 | $164.35 | $151.37 | $158.60 | $158.60 | 243,219 |
| 2022-02-09 | $158.00 | $161.46 | $158.00 | $160.01 | $160.01 | 187,205 |
| 2022-02-08 | $149.97 | $155.68 | $146.92 | $155.24 | $155.24 | 141,868 |
| 2022-02-07 | $149.73 | $155.00 | $147.55 | $150.47 | $150.47 | 198,271 |
| 2022-02-04 | $144.71 | $151.59 | $140.83 | $150.39 | $150.39 | 201,012 |
| 2022-02-03 | $147.98 | $151.00 | $143.07 | $143.94 | $143.94 | 246,807 |
| 2022-02-02 | $154.06 | $156.20 | $148.48 | $152.74 | $152.74 | 337,053 |
| 2022-02-01 | $148.03 | $155.84 | $143.99 | $155.03 | $155.03 | 465,341 |
| 2022-01-31 | $133.94 | $145.74 | $133.94 | $144.97 | $144.97 | 316,442 |
| 2022-01-28 | $129.01 | $134.10 | $125.00 | $133.87 | $133.87 | 275,981 |
| 2022-01-27 | $136.03 | $136.03 | $126.91 | $127.96 | $127.96 | 248,599 |
| 2022-01-26 | $138.49 | $142.82 | $131.36 | $132.98 | $132.98 | 369,374 |
| 2022-01-25 | $140.16 | $142.55 | $134.60 | $134.61 | $134.61 | 443,214 |
| 2022-01-24 | $130.00 | $144.45 | $126.01 | $143.17 | $143.17 | 714,477 |
| 2022-01-21 | $136.57 | $140.19 | $133.01 | $134.67 | $134.67 | 569,027 |
| 2022-01-20 | $148.41 | $152.07 | $140.40 | $140.74 | $140.74 | 838,297 |
| 2022-01-19 | $155.24 | $158.51 | $143.37 | $144.79 | $144.79 | 725,128 |
| 2022-01-18 | $164.00 | $167.01 | $155.11 | $156.03 | $156.03 | 610,180 |
| 2022-01-14 | $175.37 | $182.31 | $164.51 | $166.98 | $166.98 | 704,551 |
| 2022-01-13 | $188.66 | $188.97 | $180.45 | $183.69 | $183.69 | 429,583 |
| 2022-01-12 | $189.79 | $192.07 | $185.53 | $188.90 | $188.90 | 874,740 |
| 2022-01-11 | $177.11 | $186.24 | $174.96 | $186.10 | $186.10 | 607,740 |
| 2022-01-10 | $175.00 | $182.56 | $173.62 | $176.70 | $176.70 | 1,452,222 |
| 2022-01-07 | $177.04 | $178.43 | $167.07 | $169.02 | $169.02 | 581,353 |
| 2022-01-06 | $178.23 | $185.07 | $172.01 | $177.71 | $177.71 | 365,801 |
| 2022-01-05 | $183.87 | $194.00 | $177.30 | $180.87 | $180.87 | 575,420 |
| 2022-01-04 | $191.08 | $192.99 | $180.26 | $187.41 | $187.41 | 367,199 |
| 2022-01-03 | $179.60 | $192.36 | $173.00 | $192.02 | $192.02 | 470,538 |
| 2021-12-31 | $178.91 | $182.97 | $176.65 | $178.33 | $178.33 | 347,330 |
| 2021-12-30 | $177.40 | $183.48 | $176.99 | $179.66 | $179.66 | 194,912 |
| 2021-12-29 | $177.52 | $179.88 | $173.47 | $177.39 | $177.39 | 358,348 |
| 2021-12-28 | $179.74 | $182.86 | $175.76 | $177.75 | $177.75 | 263,176 |
| 2021-12-27 | $183.28 | $183.55 | $179.28 | $179.46 | $179.46 | 321,186 |
| 2021-12-23 | $184.80 | $186.00 | $181.93 | $183.27 | $183.27 | 200,676 |
| 2021-12-22 | $177.57 | $185.04 | $177.57 | $184.68 | $184.68 | 174,747 |
| 2021-12-21 | $170.98 | $179.07 | $170.25 | $177.75 | $177.75 | 292,978 |
| 2021-12-20 | $170.24 | $173.08 | $165.22 | $168.76 | $168.76 | 461,669 |
| 2021-12-17 | $166.87 | $176.32 | $163.00 | $171.97 | $171.97 | 444,110 |
| 2021-12-16 | $182.99 | $183.99 | $166.70 | $167.11 | $167.11 | 398,752 |
| 2021-12-15 | $175.42 | $180.93 | $167.00 | $180.59 | $180.59 | 499,518 |
| 2021-12-14 | $173.38 | $180.08 | $170.20 | $174.66 | $174.66 | 463,852 |
| 2021-12-13 | $176.99 | $181.13 | $173.80 | $177.43 | $177.43 | 349,706 |
| 2021-12-10 | $182.19 | $186.87 | $177.32 | $178.64 | $178.64 | 242,700 |
| 2021-12-09 | $192.68 | $195.26 | $181.29 | $181.82 | $181.82 | 194,916 |
| 2021-12-08 | $191.41 | $197.48 | $186.20 | $194.50 | $194.50 | 384,366 |
| 2021-12-07 | $180.80 | $192.00 | $180.80 | $189.47 | $189.47 | 377,058 |
| 2021-12-06 | $169.50 | $179.05 | $162.02 | $177.40 | $177.40 | 578,701 |
| 2021-12-03 | $172.86 | $173.88 | $161.39 | $165.13 | $165.13 | 339,535 |
| 2021-12-02 | $169.28 | $176.78 | $168.53 | $172.53 | $172.53 | 319,508 |
| 2021-12-01 | $180.94 | $183.38 | $169.88 | $169.89 | $169.89 | 371,420 |
| 2021-11-30 | $181.73 | $186.10 | $179.12 | $180.24 | $180.24 | 295,167 |
| 2021-11-29 | $185.76 | $187.42 | $178.73 | $181.73 | $181.73 | 314,571 |
| 2021-11-26 | $191.31 | $193.74 | $181.37 | $183.60 | $183.60 | 262,393 |
| 2021-11-24 | $188.76 | $194.62 | $184.25 | $193.91 | $193.91 | 155,640 |
| 2021-11-23 | $188.36 | $194.52 | $183.34 | $189.72 | $189.72 | 299,443 |
| 2021-11-22 | $200.00 | $202.11 | $189.02 | $191.26 | $191.26 | 375,226 |
| 2021-11-19 | $208.01 | $208.41 | $198.54 | $199.90 | $199.90 | 271,652 |
| 2021-11-18 | $212.02 | $212.93 | $204.20 | $206.64 | $206.64 | 262,730 |
| 2021-11-17 | $209.89 | $213.06 | $204.91 | $211.35 | $211.35 | 312,081 |
| 2021-11-16 | $206.29 | $210.77 | $203.29 | $209.94 | $209.94 | 222,200 |
| 2021-11-15 | $220.03 | $220.03 | $198.99 | $205.49 | $205.49 | 359,376 |
| 2021-11-12 | $215.64 | $218.73 | $211.19 | $217.65 | $217.65 | 160,771 |
| 2021-11-11 | $220.18 | $223.85 | $211.52 | $215.08 | $215.08 | 206,604 |
| 2021-11-10 | $216.29 | $225.69 | $215.39 | $217.92 | $217.92 | 367,810 |
| 2021-11-09 | $227.68 | $233.00 | $204.26 | $216.62 | $216.62 | 809,653 |
| 2021-11-08 | $243.02 | $243.80 | $234.11 | $238.19 | $238.19 | 475,397 |
| 2021-11-05 | $242.00 | $249.73 | $232.88 | $238.20 | $238.20 | 431,875 |
| 2021-11-04 | $242.17 | $245.82 | $239.45 | $241.83 | $241.83 | 280,614 |
| 2021-11-03 | $230.00 | $241.34 | $226.00 | $241.15 | $241.15 | 452,168 |
| 2021-11-02 | $225.68 | $229.35 | $219.69 | $225.79 | $225.79 | 248,362 |
| 2021-11-01 | $214.08 | $223.87 | $212.65 | $223.05 | $223.05 | 277,573 |
| 2021-10-29 | $214.25 | $216.01 | $210.45 | $213.70 | $213.70 | 175,013 |
| 2021-10-28 | $211.45 | $214.30 | $205.51 | $214.30 | $214.30 | 114,853 |
| 2021-10-27 | $212.27 | $213.44 | $205.46 | $210.19 | $210.19 | 178,228 |
| 2021-10-26 | $213.35 | $218.64 | $210.66 | $212.26 | $212.26 | 136,277 |
| 2021-10-25 | $213.08 | $218.79 | $210.62 | $212.71 | $212.71 | 175,837 |
| 2021-10-22 | $210.87 | $213.48 | $208.02 | $212.60 | $212.60 | 185,944 |
| 2021-10-21 | $203.86 | $213.38 | $203.00 | $212.24 | $212.24 | 232,121 |
| 2021-10-20 | $200.25 | $203.06 | $195.01 | $202.99 | $202.99 | 150,174 |
| 2021-10-19 | $199.68 | $205.12 | $198.34 | $198.93 | $198.93 | 133,338 |
| 2021-10-18 | $193.84 | $199.82 | $192.31 | $198.67 | $198.67 | 183,874 |
| 2021-10-15 | $200.69 | $201.00 | $192.51 | $193.58 | $193.58 | 245,211 |
| 2021-10-14 | $194.99 | $198.14 | $187.81 | $196.88 | $196.88 | 546,554 |
| 2021-10-13 | $204.70 | $206.50 | $198.30 | $198.88 | $198.88 | 188,199 |
| 2021-10-12 | $198.87 | $204.20 | $198.87 | $201.51 | $201.51 | 123,750 |
| 2021-10-11 | $198.60 | $204.55 | $196.54 | $197.18 | $197.18 | 113,616 |
| 2021-10-08 | $205.06 | $208.82 | $198.90 | $199.61 | $199.61 | 152,794 |
| 2021-10-07 | $207.56 | $214.25 | $206.61 | $207.28 | $207.28 | 179,989 |
| 2021-10-06 | $199.99 | $205.25 | $198.65 | $204.87 | $204.87 | 163,569 |
| 2021-10-05 | $195.11 | $203.65 | $193.02 | $203.09 | $203.09 | 173,491 |
| 2021-10-04 | $198.38 | $198.38 | $186.06 | $193.75 | $193.75 | 343,760 |
| 2021-10-01 | $204.99 | $205.12 | $188.31 | $199.57 | $199.57 | 630,880 |
| 2021-09-30 | $204.55 | $209.46 | $202.66 | $205.88 | $205.88 | 380,629 |
| 2021-09-29 | $209.81 | $210.47 | $204.31 | $205.33 | $205.33 | 225,378 |
| 2021-09-28 | $218.00 | $219.51 | $204.59 | $209.15 | $209.15 | 297,847 |
| 2021-09-27 | $221.28 | $222.69 | $213.21 | $222.42 | $222.42 | 216,046 |
| 2021-09-24 | $225.43 | $227.66 | $220.53 | $222.56 | $222.56 | 152,767 |
| 2021-09-23 | $224.90 | $228.49 | $219.68 | $227.68 | $227.68 | 204,541 |
| 2021-09-22 | $215.11 | $225.92 | $214.00 | $223.94 | $223.94 | 234,240 |
| 2021-09-21 | $215.16 | $221.88 | $214.19 | $215.46 | $215.46 | 217,413 |
| 2021-09-20 | $218.21 | $220.00 | $210.63 | $213.89 | $213.89 | 335,050 |
| 2021-09-17 | $233.01 | $233.75 | $220.59 | $227.05 | $227.05 | 404,661 |
| 2021-09-16 | $220.33 | $232.64 | $219.62 | $231.05 | $231.05 | 286,858 |
| 2021-09-15 | $220.14 | $222.98 | $217.52 | $221.15 | $221.15 | 251,833 |
| 2021-09-14 | $213.91 | $222.99 | $213.09 | $220.14 | $220.14 | 252,691 |
| 2021-09-13 | $219.16 | $219.20 | $206.13 | $212.28 | $212.28 | 262,562 |
| 2021-09-10 | $223.93 | $225.92 | $215.33 | $217.59 | $217.59 | 277,442 |
| 2021-09-09 | $229.17 | $232.48 | $214.00 | $217.85 | $217.85 | 466,423 |
| 2021-09-08 | $233.13 | $234.90 | $223.62 | $229.41 | $229.41 | 430,960 |
| 2021-09-07 | $228.35 | $237.76 | $226.04 | $235.57 | $235.57 | 399,699 |
| 2021-09-03 | $225.96 | $227.69 | $221.26 | $226.85 | $226.85 | 136,586 |
| 2021-09-02 | $219.76 | $227.49 | $219.76 | $226.15 | $226.15 | 244,250 |
| 2021-09-01 | $213.21 | $218.43 | $212.54 | $217.73 | $217.73 | 181,311 |
| 2021-08-31 | $212.60 | $215.94 | $210.71 | $214.21 | $214.21 | 219,221 |
| 2021-08-30 | $211.00 | $214.60 | $208.68 | $211.83 | $211.83 | 241,174 |
| 2021-08-27 | $207.75 | $218.48 | $207.22 | $210.94 | $210.94 | 333,822 |
| 2021-08-26 | $209.11 | $217.24 | $206.56 | $207.61 | $207.61 | 309,356 |
| 2021-08-25 | $204.58 | $211.48 | $200.02 | $209.66 | $209.66 | 375,352 |
| 2021-08-24 | $191.92 | $206.39 | $190.86 | $204.60 | $204.60 | 485,018 |
| 2021-08-23 | $195.00 | $196.90 | $188.02 | $191.59 | $191.59 | 330,453 |
| 2021-08-20 | $187.26 | $194.73 | $186.79 | $191.94 | $191.94 | 269,625 |
| 2021-08-19 | $184.60 | $191.77 | $184.24 | $187.64 | $187.64 | 212,670 |
| 2021-08-18 | $189.92 | $192.45 | $183.07 | $187.09 | $187.09 | 389,619 |
| 2021-08-17 | $187.93 | $191.15 | $179.96 | $189.08 | $189.08 | 393,689 |
| 2021-08-16 | $186.92 | $191.64 | $181.05 | $190.33 | $190.33 | 379,202 |
| 2021-08-13 | $184.18 | $188.80 | $182.95 | $186.93 | $186.93 | 279,969 |
| 2021-08-12 | $175.72 | $187.50 | $174.65 | $185.00 | $185.00 | 390,030 |
| 2021-08-11 | $173.21 | $175.21 | $166.03 | $175.20 | $175.20 | 366,975 |
| 2021-08-10 | $192.00 | $193.00 | $170.50 | $172.18 | $172.18 | 628,447 |
| 2021-08-09 | $199.69 | $201.75 | $183.00 | $189.82 | $189.82 | 715,461 |
| 2021-08-06 | $180.04 | $183.72 | $173.50 | $182.86 | $182.86 | 399,018 |
| 2021-08-05 | $174.12 | $182.24 | $173.66 | $180.26 | $180.26 | 309,384 |
| 2021-08-04 | $169.32 | $176.95 | $169.32 | $174.70 | $174.70 | 166,575 |
| 2021-08-03 | $170.47 | $171.74 | $164.93 | $170.85 | $170.85 | 182,027 |
| 2021-08-02 | $183.00 | $184.42 | $169.23 | $170.64 | $170.64 | 323,398 |
| 2021-07-30 | $176.00 | $182.66 | $175.00 | $182.00 | $182.00 | 286,239 |
| 2021-07-29 | $177.99 | $181.97 | $175.71 | $177.70 | $177.70 | 210,688 |
| 2021-07-28 | $171.00 | $179.33 | $171.00 | $177.98 | $177.98 | 203,348 |
| 2021-07-27 | $169.49 | $171.00 | $164.00 | $170.29 | $170.29 | 170,752 |
| 2021-07-26 | $174.83 | $174.83 | $166.73 | $169.54 | $169.54 | 164,081 |
| 2021-07-23 | $173.68 | $174.98 | $168.53 | $174.68 | $174.68 | 137,197 |
| 2021-07-22 | $176.27 | $176.90 | $171.60 | $173.41 | $173.41 | 171,456 |
| 2021-07-21 | $171.53 | $176.97 | $169.44 | $175.96 | $175.96 | 222,992 |
| 2021-07-20 | $168.85 | $172.39 | $165.03 | $170.17 | $170.17 | 294,733 |
| 2021-07-19 | $165.00 | $172.58 | $163.71 | $168.07 | $168.07 | 248,877 |
| 2021-07-16 | $166.49 | $170.66 | $164.18 | $169.58 | $169.58 | 399,495 |
| 2021-07-15 | $171.68 | $173.18 | $158.41 | $163.99 | $163.99 | 812,067 |
| 2021-07-14 | $181.64 | $181.64 | $169.41 | $171.63 | $171.63 | 397,342 |
| 2021-07-13 | $187.00 | $187.88 | $178.63 | $181.29 | $181.29 | 313,409 |
| 2021-07-12 | $185.96 | $189.61 | $181.25 | $188.01 | $188.01 | 260,727 |
| 2021-07-09 | $191.44 | $193.93 | $188.64 | $189.26 | $189.26 | 131,527 |
| 2021-07-08 | $182.31 | $191.28 | $182.31 | $189.63 | $189.63 | 175,070 |
| 2021-07-07 | $194.32 | $195.05 | $185.00 | $188.83 | $188.83 | 186,986 |
| 2021-07-06 | $187.26 | $193.96 | $184.22 | $192.47 | $192.47 | 332,962 |
| 2021-07-02 | $189.62 | $190.31 | $186.49 | $187.65 | $187.65 | 274,784 |
| 2021-07-01 | $189.73 | $192.47 | $187.57 | $189.02 | $189.02 | 286,939 |
| 2021-06-30 | $193.07 | $195.00 | $189.12 | $189.73 | $189.73 | 404,548 |
| 2021-06-29 | $202.84 | $203.74 | $191.05 | $192.39 | $192.39 | 440,048 |
| 2021-06-28 | $197.21 | $201.99 | $195.04 | $201.49 | $201.49 | 332,484 |
| 2021-06-25 | $193.14 | $200.41 | $192.74 | $194.09 | $194.09 | 892,896 |
| 2021-06-24 | $197.03 | $201.13 | $192.35 | $192.74 | $192.74 | 290,390 |
| 2021-06-23 | $193.58 | $196.56 | $190.54 | $194.17 | $194.17 | 234,639 |
| 2021-06-22 | $194.79 | $197.84 | $191.68 | $194.57 | $194.57 | 345,289 |
| 2021-06-21 | $191.38 | $198.46 | $187.00 | $196.04 | $196.04 | 277,842 |
| 2021-06-18 | $182.19 | $189.46 | $181.37 | $188.17 | $188.17 | 516,228 |
| 2021-06-17 | $190.09 | $193.17 | $175.05 | $188.27 | $188.27 | 514,531 |
| 2021-06-16 | $190.65 | $195.92 | $189.10 | $193.69 | $193.69 | 442,363 |
| 2021-06-15 | $188.57 | $190.96 | $185.06 | $190.65 | $190.65 | 250,692 |
| 2021-06-14 | $184.00 | $189.86 | $182.77 | $187.71 | $187.71 | 383,983 |
| 2021-06-11 | $173.93 | $179.29 | $172.30 | $178.96 | $178.96 | 240,103 |
| 2021-06-10 | $171.09 | $175.00 | $169.63 | $173.46 | $173.46 | 195,019 |
| 2021-06-09 | $176.26 | $176.57 | $170.68 | $171.09 | $171.09 | 336,236 |
| 2021-06-08 | $177.37 | $178.59 | $173.85 | $176.14 | $176.14 | 318,987 |
| 2021-06-07 | $171.89 | $179.82 | $169.55 | $176.22 | $176.22 | 638,819 |
| 2021-06-04 | $171.96 | $173.67 | $169.22 | $169.55 | $169.55 | 278,726 |
| 2021-06-03 | $169.50 | $172.00 | $167.00 | $169.21 | $169.21 | 244,783 |
| 2021-06-02 | $179.82 | $179.82 | $169.08 | $171.08 | $171.08 | 347,682 |
| 2021-06-01 | $180.93 | $181.98 | $176.34 | $180.31 | $180.31 | 194,378 |
| 2021-05-28 | $177.00 | $182.28 | $175.73 | $179.90 | $179.90 | 373,061 |
| 2021-05-27 | $173.49 | $176.50 | $168.34 | $175.62 | $175.62 | 314,685 |
| 2021-05-26 | $176.18 | $176.74 | $166.62 | $171.71 | $171.71 | 426,792 |
| 2021-05-25 | $174.42 | $177.97 | $172.02 | $176.18 | $176.18 | 258,467 |
| 2021-05-24 | $171.48 | $177.55 | $170.00 | $174.30 | $174.30 | 317,895 |
| 2021-05-21 | $170.00 | $173.59 | $165.32 | $168.72 | $168.72 | 365,597 |
| 2021-05-20 | $161.40 | $169.53 | $158.32 | $168.87 | $168.87 | 401,433 |
| 2021-05-19 | $156.37 | $162.45 | $153.13 | $161.05 | $161.05 | 370,004 |
| 2021-05-18 | $158.39 | $162.25 | $153.00 | $159.27 | $159.27 | 341,017 |
| 2021-05-17 | $149.35 | $158.37 | $149.24 | $157.48 | $157.48 | 239,400 |
| 2021-05-14 | $145.76 | $152.08 | $145.60 | $150.39 | $150.39 | 385,899 |
| 2021-05-13 | $148.66 | $153.68 | $143.42 | $148.50 | $148.50 | 529,148 |
| 2021-05-12 | $154.66 | $157.65 | $146.07 | $147.12 | $147.12 | 571,666 |
| 2021-05-11 | $145.50 | $167.90 | $142.00 | $158.79 | $158.79 | 1,452,247 |
| 2021-05-10 | $148.17 | $148.17 | $133.74 | $134.80 | $134.80 | 507,563 |
| 2021-05-07 | $148.49 | $153.47 | $146.69 | $147.87 | $147.87 | 217,405 |
| 2021-05-06 | $147.14 | $147.92 | $138.21 | $144.89 | $144.89 | 383,676 |
| 2021-05-05 | $154.87 | $154.87 | $147.52 | $148.46 | $148.46 | 192,582 |
| 2021-05-04 | $155.17 | $156.00 | $147.31 | $150.28 | $150.28 | 404,877 |
| 2021-05-03 | $165.76 | $165.76 | $154.92 | $157.65 | $157.65 | 316,404 |
| 2021-04-30 | $160.38 | $165.20 | $160.22 | $163.46 | $163.46 | 227,646 |
| 2021-04-29 | $169.00 | $169.00 | $160.55 | $162.53 | $162.53 | 207,697 |
| 2021-04-28 | $157.53 | $167.06 | $151.69 | $166.57 | $166.57 | 311,941 |
| 2021-04-27 | $162.49 | $164.29 | $157.94 | $159.04 | $159.04 | 270,742 |
| 2021-04-26 | $161.09 | $163.06 | $156.09 | $162.63 | $162.63 | 311,662 |
| 2021-04-23 | $158.31 | $162.58 | $157.01 | $159.38 | $159.38 | 265,595 |
| 2021-04-22 | $153.87 | $161.25 | $152.46 | $158.31 | $158.31 | 452,742 |
| 2021-04-21 | $140.09 | $154.23 | $137.55 | $153.48 | $153.48 | 454,473 |
| 2021-04-20 | $140.60 | $142.90 | $135.00 | $139.58 | $139.58 | 285,465 |
| 2021-04-19 | $135.65 | $140.39 | $133.56 | $140.39 | $140.39 | 381,683 |
| 2021-04-16 | $140.00 | $141.41 | $136.01 | $138.27 | $138.27 | 463,047 |
| 2021-04-15 | $139.67 | $142.11 | $137.23 | $140.00 | $140.00 | 262,429 |
| 2021-04-14 | $141.22 | $146.07 | $137.27 | $137.97 | $137.97 | 572,109 |
| 2021-04-13 | $131.62 | $142.32 | $130.79 | $141.40 | $141.40 | 755,519 |
| 2021-04-12 | $135.98 | $136.91 | $130.05 | $131.54 | $131.54 | 484,193 |
| 2021-04-09 | $139.68 | $139.80 | $136.52 | $137.01 | $137.01 | 368,682 |
| 2021-04-08 | $133.90 | $138.70 | $131.63 | $137.99 | $137.99 | 345,152 |
| 2021-04-07 | $132.07 | $134.53 | $130.39 | $131.98 | $131.98 | 265,655 |
| 2021-04-06 | $132.82 | $136.70 | $130.06 | $132.37 | $132.37 | 635,447 |
| 2021-04-05 | $132.75 | $134.58 | $130.64 | $133.18 | $133.18 | 312,976 |
| 2021-04-01 | $132.04 | $134.13 | $128.02 | $131.45 | $131.45 | 503,167 |
| 2021-03-31 | $124.19 | $131.65 | $124.19 | $130.26 | $130.26 | 1,012,416 |
| 2021-03-30 | $115.00 | $124.99 | $113.53 | $122.89 | $122.89 | 2,061,951 |
| 2021-03-29 | $103.41 | $104.99 | $98.89 | $102.98 | $102.98 | 262,305 |
| 2021-03-26 | $112.99 | $113.39 | $102.15 | $104.45 | $104.45 | 421,449 |
| 2021-03-25 | $107.50 | $112.71 | $105.00 | $111.61 | $111.61 | 319,683 |
| 2021-03-24 | $117.76 | $117.87 | $107.55 | $108.98 | $108.98 | 464,284 |
| 2021-03-23 | $116.86 | $120.49 | $115.40 | $116.64 | $116.64 | 369,671 |
| 2021-03-22 | $119.38 | $121.00 | $114.24 | $118.74 | $118.74 | 370,404 |
| 2021-03-19 | $113.11 | $120.74 | $113.11 | $119.13 | $119.13 | 583,260 |
| 2021-03-18 | $117.80 | $120.71 | $113.74 | $114.46 | $114.46 | 428,327 |
| 2021-03-17 | $111.63 | $117.04 | $108.53 | $114.89 | $114.89 | 380,454 |
| 2021-03-16 | $116.42 | $119.72 | $112.19 | $114.45 | $114.45 | 811,066 |
| 2021-03-15 | $112.93 | $116.62 | $111.38 | $115.70 | $115.70 | 330,682 |
| 2021-03-12 | $110.21 | $113.26 | $107.23 | $112.21 | $112.21 | 373,407 |
| 2021-03-11 | $105.48 | $112.34 | $104.86 | $111.90 | $111.90 | 328,120 |
| 2021-03-10 | $103.40 | $106.45 | $102.00 | $102.46 | $102.46 | 307,917 |
| 2021-03-09 | $94.00 | $102.85 | $94.00 | $101.91 | $101.91 | 422,058 |
| 2021-03-08 | $99.04 | $99.87 | $91.47 | $92.73 | $92.73 | 498,831 |
| 2021-03-05 | $104.72 | $106.75 | $92.09 | $98.42 | $98.42 | 1,046,033 |
| 2021-03-04 | $109.07 | $110.87 | $100.58 | $105.29 | $105.29 | 795,844 |
| 2021-03-03 | $119.50 | $120.49 | $110.10 | $110.18 | $110.18 | 488,220 |
| 2021-03-02 | $122.74 | $122.74 | $118.66 | $120.99 | $120.99 | 187,084 |
| 2021-03-01 | $119.45 | $125.07 | $118.45 | $122.89 | $122.89 | 274,226 |
| 2021-02-26 | $117.61 | $120.35 | $112.65 | $116.76 | $116.76 | 401,144 |
| 2021-02-25 | $123.55 | $126.93 | $115.10 | $116.54 | $116.54 | 362,446 |
| 2021-02-24 | $123.37 | $128.13 | $122.27 | $126.04 | $126.04 | 305,066 |
| 2021-02-23 | $126.68 | $126.68 | $116.64 | $121.80 | $121.80 | 507,186 |
| 2021-02-22 | $130.58 | $134.95 | $128.38 | $130.36 | $130.36 | 517,123 |
| 2021-02-19 | $123.60 | $135.82 | $121.50 | $131.97 | $131.97 | 475,012 |
| 2021-02-18 | $125.27 | $127.97 | $118.01 | $123.19 | $123.19 | 812,799 |
| 2021-02-17 | $135.82 | $136.23 | $126.01 | $130.68 | $130.68 | 354,623 |
| 2021-02-16 | $139.95 | $140.01 | $129.34 | $131.30 | $131.30 | 377,510 |
| 2021-02-12 | $130.61 | $136.00 | $130.01 | $133.50 | $133.50 | 335,447 |
| 2021-02-11 | $131.30 | $131.96 | $127.73 | $130.61 | $130.61 | 185,765 |
| 2021-02-10 | $130.48 | $133.15 | $129.05 | $130.25 | $130.25 | 220,524 |
| 2021-02-09 | $131.80 | $132.60 | $128.72 | $129.97 | $129.97 | 246,516 |
| 2021-02-08 | $130.37 | $132.55 | $127.32 | $131.52 | $131.52 | 351,171 |
| 2021-02-05 | $124.22 | $128.67 | $122.22 | $127.67 | $127.67 | 435,905 |
| 2021-02-04 | $120.19 | $124.26 | $119.38 | $122.06 | $122.06 | 159,611 |
| 2021-02-03 | $121.50 | $122.67 | $117.05 | $119.02 | $119.02 | 254,952 |
| 2021-02-02 | $120.18 | $122.44 | $119.57 | $120.94 | $120.94 | 295,612 |
| 2021-02-01 | $117.20 | $120.24 | $115.91 | $118.39 | $118.39 | 332,801 |
| 2021-01-29 | $119.70 | $120.80 | $114.05 | $116.04 | $116.04 | 379,088 |
| 2021-01-28 | $121.87 | $123.22 | $118.54 | $120.08 | $120.08 | 346,512 |
| 2021-01-27 | $118.36 | $121.43 | $113.76 | $120.57 | $120.57 | 764,274 |
| 2021-01-26 | $128.99 | $128.99 | $121.02 | $121.42 | $121.42 | 442,184 |
| 2021-01-25 | $130.29 | $132.86 | $125.13 | $127.95 | $127.95 | 355,459 |
| 2021-01-22 | $130.50 | $131.21 | $129.05 | $129.98 | $129.98 | 230,580 |
| 2021-01-21 | $133.29 | $133.88 | $128.14 | $131.49 | $131.49 | 325,906 |
| 2021-01-20 | $139.46 | $143.32 | $130.16 | $132.38 | $132.38 | 685,085 |
| 2021-01-19 | $141.99 | $143.79 | $138.17 | $142.05 | $142.05 | 579,976 |
| 2021-01-15 | $136.94 | $138.11 | $133.25 | $136.87 | $136.87 | 471,688 |
| 2021-01-14 | $128.78 | $138.90 | $128.78 | $136.98 | $136.98 | 603,326 |
| 2021-01-13 | $122.85 | $133.78 | $122.06 | $127.97 | $127.97 | 546,923 |
| 2021-01-12 | $119.49 | $121.97 | $117.31 | $121.62 | $121.62 | 418,710 |
| 2021-01-11 | $115.75 | $119.60 | $113.73 | $117.39 | $117.39 | 295,274 |
| 2021-01-08 | $120.96 | $121.60 | $115.34 | $118.56 | $118.56 | 302,381 |
| 2021-01-07 | $115.31 | $122.36 | $115.16 | $119.97 | $119.97 | 472,254 |
| 2021-01-06 | $112.86 | $115.51 | $109.08 | $115.31 | $115.31 | 621,505 |
| 2021-01-05 | $102.25 | $113.76 | $102.25 | $111.19 | $111.19 | 665,854 |
| 2021-01-04 | $103.72 | $104.67 | $100.87 | $102.06 | $102.06 | 503,771 |
| 2020-12-31 | $101.25 | $104.67 | $99.80 | $103.72 | $103.72 | 538,301 |
| 2020-12-30 | $101.51 | $104.55 | $100.37 | $100.99 | $100.99 | 411,140 |
| 2020-12-29 | $99.95 | $100.70 | $97.26 | $100.15 | $100.15 | 450,678 |
| 2020-12-28 | $102.36 | $102.44 | $98.38 | $99.15 | $99.15 | 268,523 |
| 2020-12-24 | $103.70 | $103.95 | $99.71 | $100.00 | $100.00 | 150,275 |
| 2020-12-23 | $101.33 | $104.53 | $101.33 | $103.10 | $103.10 | 201,584 |
| 2020-12-22 | $101.01 | $105.09 | $101.01 | $102.05 | $102.05 | 580,996 |
| 2020-12-21 | $98.00 | $100.31 | $95.86 | $99.88 | $99.88 | 484,648 |
| 2020-12-18 | $99.62 | $100.82 | $96.49 | $99.49 | $99.49 | 882,181 |
| 2020-12-17 | $98.66 | $100.47 | $97.77 | $98.96 | $98.96 | 485,823 |
| 2020-12-16 | $97.51 | $98.55 | $95.01 | $97.98 | $97.98 | 359,340 |
| 2020-12-15 | $92.91 | $98.59 | $92.91 | $97.91 | $97.91 | 328,737 |
| 2020-12-14 | $95.70 | $98.35 | $92.78 | $93.38 | $93.38 | 286,389 |
| 2020-12-11 | $97.00 | $99.22 | $94.21 | $94.64 | $94.64 | 214,113 |
| 2020-12-10 | $93.92 | $98.24 | $93.61 | $97.75 | $97.75 | 181,403 |
| 2020-12-09 | $96.27 | $98.65 | $93.26 | $94.70 | $94.70 | 390,115 |
| 2020-12-08 | $93.77 | $96.61 | $93.44 | $95.61 | $95.61 | 359,533 |
| 2020-12-07 | $93.81 | $96.76 | $91.92 | $93.91 | $93.91 | 314,499 |
| 2020-12-04 | $88.54 | $93.43 | $88.07 | $93.11 | $93.11 | 455,294 |
| 2020-12-03 | $86.66 | $88.52 | $84.24 | $88.09 | $88.09 | 587,844 |
| 2020-12-02 | $93.60 | $93.81 | $85.52 | $86.25 | $86.25 | 855,674 |
| 2020-12-01 | $96.67 | $97.81 | $92.56 | $93.19 | $93.19 | 378,105 |
| 2020-11-30 | $99.75 | $99.75 | $95.02 | $97.83 | $97.83 | 436,293 |
| 2020-11-27 | $98.35 | $99.61 | $97.96 | $99.19 | $99.19 | 134,429 |
| 2020-11-25 | $98.98 | $99.60 | $96.90 | $97.14 | $97.14 | 258,546 |
| 2020-11-24 | $98.75 | $99.69 | $96.67 | $98.79 | $98.79 | 372,515 |
| 2020-11-23 | $98.81 | $101.00 | $97.56 | $98.64 | $98.64 | 372,494 |
| 2020-11-20 | $95.88 | $99.26 | $93.18 | $98.04 | $98.04 | 464,893 |
| 2020-11-19 | $95.79 | $96.66 | $93.49 | $96.15 | $96.15 | 652,907 |
| 2020-11-18 | $95.55 | $97.06 | $95.18 | $96.50 | $96.50 | 669,335 |
| 2020-11-17 | $94.31 | $96.11 | $91.70 | $95.48 | $95.48 | 617,511 |
| 2020-11-16 | $95.43 | $95.60 | $92.28 | $94.95 | $94.95 | 603,085 |
| 2020-11-13 | $91.84 | $94.82 | $90.78 | $94.25 | $94.25 | 721,493 |
| 2020-11-12 | $90.04 | $91.15 | $86.67 | $90.48 | $90.48 | 640,410 |
| 2020-11-11 | $87.50 | $88.81 | $85.80 | $88.80 | $88.80 | 503,412 |
| 2020-11-10 | $83.20 | $87.10 | $80.65 | $86.68 | $86.68 | 840,423 |
| 2020-11-09 | $77.81 | $82.17 | $77.44 | $82.00 | $82.00 | 969,068 |
| 2020-11-06 | $75.18 | $77.09 | $73.07 | $75.56 | $75.56 | 327,041 |
| 2020-11-05 | $72.90 | $75.18 | $72.75 | $74.66 | $74.66 | 378,290 |
| 2020-11-04 | $69.64 | $72.10 | $69.61 | $71.67 | $71.67 | 258,908 |
| 2020-11-03 | $68.29 | $70.12 | $67.54 | $69.76 | $69.76 | 344,691 |
| 2020-11-02 | $68.48 | $69.48 | $66.09 | $67.44 | $67.44 | 191,054 |
| 2020-10-30 | $69.86 | $70.61 | $66.23 | $68.32 | $68.32 | 564,474 |
| 2020-10-29 | $70.23 | $71.46 | $69.01 | $69.88 | $69.88 | 376,877 |
| 2020-10-28 | $70.73 | $72.39 | $69.04 | $70.23 | $70.23 | 291,382 |
| 2020-10-27 | $71.89 | $73.73 | $71.28 | $72.25 | $72.25 | 237,665 |
| 2020-10-26 | $71.75 | $73.19 | $70.70 | $72.35 | $72.35 | 279,179 |
| 2020-10-23 | $72.21 | $73.68 | $71.30 | $72.83 | $72.83 | 194,124 |
| 2020-10-22 | $72.00 | $72.93 | $71.16 | $71.57 | $71.57 | 246,766 |
| 2020-10-21 | $73.79 | $74.22 | $71.08 | $71.55 | $71.55 | 326,387 |
| 2020-10-20 | $77.40 | $78.44 | $73.64 | $74.05 | $74.05 | 542,385 |
| 2020-10-19 | $78.25 | $79.74 | $76.29 | $77.37 | $77.37 | 339,174 |
| 2020-10-16 | $75.05 | $79.25 | $74.00 | $78.22 | $78.22 | 646,564 |
| 2020-10-15 | $72.59 | $75.30 | $70.10 | $74.75 | $74.75 | 713,026 |
| 2020-10-14 | $78.32 | $78.80 | $73.18 | $73.71 | $73.71 | 359,685 |
| 2020-10-13 | $77.33 | $78.96 | $76.67 | $77.71 | $77.71 | 372,519 |
| 2020-10-12 | $79.00 | $79.00 | $77.31 | $77.66 | $77.66 | 291,697 |
| 2020-10-09 | $78.31 | $79.00 | $77.19 | $78.31 | $78.31 | 419,878 |
| 2020-10-08 | $77.00 | $77.80 | $75.55 | $76.55 | $76.55 | 307,196 |
| 2020-10-07 | $75.52 | $76.93 | $75.52 | $76.05 | $76.05 | 297,438 |
| 2020-10-06 | $76.21 | $77.51 | $74.65 | $74.87 | $74.87 | 368,231 |
| 2020-10-05 | $75.81 | $77.86 | $75.81 | $76.78 | $76.78 | 418,422 |
| 2020-10-02 | $73.32 | $75.73 | $72.13 | $75.05 | $75.05 | 296,652 |
| 2020-10-01 | $76.94 | $77.17 | $74.57 | $74.97 | $74.97 | 319,246 |
| 2020-09-30 | $74.17 | $76.95 | $73.41 | $75.80 | $75.80 | 624,530 |
| 2020-09-29 | $74.41 | $75.29 | $73.97 | $74.51 | $74.51 | 367,407 |
| 2020-09-28 | $73.04 | $74.08 | $72.13 | $73.65 | $73.65 | 258,839 |
| 2020-09-25 | $70.36 | $72.93 | $69.39 | $71.95 | $71.95 | 368,474 |
| 2020-09-24 | $68.82 | $71.55 | $67.93 | $70.29 | $70.29 | 247,003 |
| 2020-09-23 | $70.01 | $71.86 | $68.89 | $69.38 | $69.38 | 442,639 |
| 2020-09-22 | $69.26 | $70.65 | $67.67 | $70.25 | $70.25 | 433,733 |
| 2020-09-21 | $70.51 | $71.01 | $67.44 | $69.69 | $69.69 | 508,204 |
| 2020-09-18 | $72.25 | $73.81 | $71.10 | $72.34 | $72.34 | 1,914,979 |
| 2020-09-17 | $67.79 | $70.98 | $64.24 | $70.70 | $70.70 | 741,232 |
| 2020-09-16 | $70.96 | $71.17 | $68.49 | $69.15 | $69.15 | 617,189 |
| 2020-09-15 | $70.00 | $72.40 | $69.27 | $70.65 | $70.65 | 1,072,799 |
| 2020-09-14 | $67.01 | $69.28 | $66.39 | $68.80 | $68.80 | 872,172 |
| 2020-09-11 | $66.31 | $67.88 | $65.49 | $65.91 | $65.91 | 784,003 |
| 2020-09-10 | $65.20 | $67.45 | $65.04 | $65.71 | $65.71 | 727,332 |
| 2020-09-09 | $63.13 | $65.89 | $63.13 | $64.70 | $64.70 | 538,918 |
| 2020-09-08 | $59.40 | $63.24 | $59.34 | $62.15 | $62.15 | 468,292 |
| 2020-09-04 | $63.79 | $64.60 | $60.04 | $61.54 | $61.54 | 488,425 |
| 2020-09-03 | $65.82 | $66.12 | $62.47 | $63.14 | $63.14 | 727,891 |
| 2020-09-02 | $66.00 | $66.97 | $64.79 | $66.03 | $66.03 | 313,579 |
| 2020-09-01 | $63.71 | $65.36 | $62.89 | $65.18 | $65.18 | 531,191 |
| 2020-08-31 | $61.99 | $64.00 | $61.15 | $63.54 | $63.54 | 423,726 |
| 2020-08-28 | $60.98 | $62.22 | $60.80 | $61.63 | $61.63 | 263,183 |
| 2020-08-27 | $59.66 | $61.14 | $59.66 | $60.59 | $60.59 | 529,135 |
| 2020-08-26 | $59.05 | $60.10 | $59.01 | $59.97 | $59.97 | 291,278 |
| 2020-08-25 | $59.26 | $60.46 | $59.26 | $59.98 | $59.98 | 396,266 |
| 2020-08-24 | $58.85 | $60.00 | $58.14 | $60.00 | $60.00 | 350,115 |
| 2020-08-21 | $59.89 | $60.21 | $58.91 | $59.06 | $59.06 | 441,998 |
| 2020-08-20 | $56.65 | $60.24 | $56.45 | $59.82 | $59.82 | 436,933 |
| 2020-08-19 | $55.17 | $57.49 | $54.89 | $56.92 | $56.92 | 358,936 |
| 2020-08-18 | $55.05 | $55.40 | $54.47 | $55.05 | $55.05 | 345,985 |
| 2020-08-17 | $54.87 | $55.37 | $54.53 | $54.96 | $54.96 | 589,408 |
| 2020-08-14 | $54.29 | $54.97 | $54.18 | $54.75 | $54.75 | 238,172 |
| 2020-08-13 | $52.49 | $55.10 | $52.31 | $54.53 | $54.53 | 287,572 |
| 2020-08-12 | $52.96 | $55.15 | $52.02 | $52.30 | $52.30 | 676,118 |
| 2020-08-11 | $51.21 | $53.31 | $51.21 | $52.25 | $52.25 | 534,158 |
| 2020-08-10 | $52.89 | $53.00 | $51.13 | $51.50 | $51.50 | 288,158 |
| 2020-08-07 | $51.23 | $53.33 | $51.05 | $52.84 | $52.84 | 276,984 |
| 2020-08-06 | $51.00 | $51.65 | $50.08 | $51.29 | $51.29 | 343,178 |
| 2020-08-05 | $50.19 | $51.43 | $49.89 | $51.36 | $51.36 | 470,570 |
| 2020-08-04 | $49.85 | $50.20 | $49.12 | $50.01 | $50.01 | 512,207 |
| 2020-08-03 | $49.60 | $50.17 | $49.30 | $50.00 | $50.00 | 529,883 |
| 2020-07-31 | $49.43 | $49.48 | $48.60 | $49.32 | $49.32 | 315,729 |
| 2020-07-30 | $48.57 | $49.90 | $48.46 | $49.35 | $49.35 | 222,650 |
| 2020-07-29 | $48.19 | $49.89 | $46.94 | $49.26 | $49.26 | 347,860 |
| 2020-07-28 | $48.02 | $48.34 | $47.61 | $47.99 | $47.99 | 278,823 |
| 2020-07-27 | $46.72 | $48.05 | $46.50 | $48.04 | $48.04 | 296,134 |
| 2020-07-24 | $45.52 | $46.88 | $45.29 | $46.48 | $46.48 | 307,231 |
| 2020-07-23 | $46.38 | $47.83 | $45.85 | $46.03 | $46.03 | 197,000 |
| 2020-07-22 | $45.50 | $47.00 | $45.24 | $46.38 | $46.38 | 389,553 |
| 2020-07-21 | $45.41 | $46.00 | $44.66 | $45.41 | $45.41 | 400,904 |
| 2020-07-20 | $44.59 | $45.70 | $44.34 | $44.85 | $44.85 | 250,639 |
| 2020-07-17 | $43.68 | $44.72 | $43.38 | $44.42 | $44.42 | 250,100 |
| 2020-07-16 | $44.00 | $44.00 | $42.83 | $43.66 | $43.66 | 324,600 |
| 2020-07-15 | $44.26 | $45.16 | $43.58 | $44.22 | $44.22 | 395,300 |
| 2020-07-14 | $42.59 | $43.18 | $41.77 | $43.16 | $43.16 | 424,900 |
| 2020-07-13 | $43.66 | $44.73 | $42.61 | $42.79 | $42.79 | 364,700 |
| 2020-07-10 | $43.57 | $44.36 | $42.37 | $43.21 | $43.21 | 281,100 |
| 2020-07-09 | $46.68 | $46.90 | $42.05 | $43.96 | $43.96 | 1,115,900 |
| 2020-07-08 | $48.17 | $49.54 | $45.61 | $46.98 | $46.98 | 774,400 |
| 2020-07-07 | $47.43 | $48.53 | $46.94 | $47.68 | $47.68 | 293,800 |
| 2020-07-06 | $48.18 | $49.50 | $47.13 | $47.91 | $47.91 | 378,200 |
| 2020-07-02 | $47.63 | $47.85 | $46.49 | $47.46 | $47.46 | 244,600 |
| 2020-07-01 | $47.09 | $48.08 | $46.13 | $46.88 | $46.88 | 675,600 |
| 2020-06-30 | $45.93 | $47.65 | $45.51 | $47.37 | $47.37 | 281,300 |
| 2020-06-29 | $45.69 | $46.54 | $44.72 | $46.30 | $46.30 | 235,000 |
| 2020-06-26 | $45.57 | $46.54 | $44.92 | $45.80 | $45.80 | 644,354 |
| 2020-06-25 | $44.61 | $45.96 | $44.12 | $45.48 | $45.48 | 533,959 |
| 2020-06-24 | $47.16 | $47.68 | $44.87 | $44.91 | $44.91 | 276,711 |
| 2020-06-23 | $46.25 | $48.20 | $46.16 | $47.53 | $47.53 | 341,174 |
| 2020-06-22 | $46.27 | $46.31 | $44.21 | $46.01 | $46.01 | 377,919 |
| 2020-06-19 | $47.55 | $48.36 | $46.03 | $46.03 | $46.03 | 562,787 |
| 2020-06-18 | $46.84 | $48.31 | $46.55 | $47.00 | $47.00 | 852,073 |
| 2020-06-17 | $46.40 | $48.16 | $45.81 | $47.03 | $47.03 | 1,759,116 |
| 2020-06-16 | $46.87 | $47.00 | $45.08 | $46.10 | $46.10 | 694,424 |
| 2020-06-15 | $43.30 | $46.00 | $43.30 | $45.61 | $45.61 | 233,207 |
| 2020-06-12 | $45.42 | $46.75 | $43.24 | $44.54 | $44.54 | 219,508 |
| 2020-06-11 | $47.38 | $47.38 | $43.85 | $43.94 | $43.94 | 412,655 |
| 2020-06-10 | $47.20 | $47.46 | $46.34 | $46.90 | $46.90 | 360,323 |
| 2020-06-09 | $48.52 | $48.52 | $45.36 | $46.67 | $46.67 | 666,995 |
| 2020-06-08 | $45.10 | $45.48 | $44.74 | $45.00 | $45.00 | 257,985 |
| 2020-06-05 | $45.00 | $45.39 | $44.38 | $45.00 | $45.00 | 341,620 |
| 2020-06-04 | $43.91 | $45.15 | $43.62 | $43.93 | $43.93 | 386,548 |
| 2020-06-03 | $44.65 | $45.14 | $44.19 | $44.81 | $44.81 | 210,057 |
| 2020-06-02 | $44.37 | $44.75 | $43.28 | $44.55 | $44.55 | 212,015 |
| 2020-06-01 | $43.60 | $45.05 | $43.16 | $44.32 | $44.32 | 210,907 |
| 2020-05-29 | $43.59 | $44.81 | $42.65 | $44.01 | $44.01 | 484,026 |
| 2020-05-28 | $44.22 | $44.91 | $43.33 | $43.60 | $43.60 | 220,872 |
| 2020-05-27 | $44.50 | $44.50 | $41.86 | $43.75 | $43.75 | 887,760 |
| 2020-05-26 | $45.76 | $45.76 | $43.78 | $44.11 | $44.11 | 373,400 |
| 2020-05-22 | $43.24 | $44.72 | $43.03 | $44.45 | $44.45 | 254,330 |
| 2020-05-21 | $44.15 | $44.80 | $43.02 | $43.55 | $43.55 | 228,110 |
| 2020-05-20 | $44.34 | $45.15 | $43.52 | $44.41 | $44.41 | 320,668 |
| 2020-05-19 | $43.92 | $44.97 | $43.39 | $43.39 | $43.39 | 254,682 |
| 2020-05-18 | $43.30 | $45.00 | $43.30 | $44.12 | $44.12 | 285,119 |
| 2020-05-15 | $40.30 | $42.90 | $39.52 | $42.31 | $42.31 | 453,407 |
| 2020-05-14 | $39.52 | $41.56 | $37.85 | $41.10 | $41.10 | 359,290 |
| 2020-05-13 | $40.15 | $41.51 | $37.76 | $39.88 | $39.88 | 816,061 |
| 2020-05-12 | $42.00 | $42.30 | $40.17 | $40.79 | $40.79 | 297,454 |
| 2020-05-11 | $40.61 | $41.97 | $40.02 | $41.45 | $41.45 | 280,305 |
| 2020-05-08 | $40.38 | $40.97 | $39.75 | $40.82 | $40.82 | 298,913 |
| 2020-05-07 | $39.84 | $40.00 | $38.82 | $39.68 | $39.68 | 163,499 |
| 2020-05-06 | $38.86 | $40.00 | $38.02 | $39.05 | $39.05 | 224,310 |
| 2020-05-05 | $38.46 | $39.80 | $37.49 | $38.59 | $38.59 | 567,481 |
| 2020-05-04 | $37.93 | $38.94 | $37.25 | $37.99 | $37.99 | 239,779 |
| 2020-05-01 | $39.05 | $39.18 | $37.16 | $38.39 | $38.39 | 238,541 |
| 2020-04-30 | $40.07 | $40.70 | $39.28 | $40.12 | $40.12 | 265,285 |
| 2020-04-29 | $40.65 | $41.49 | $39.32 | $40.43 | $40.43 | 313,881 |
| 2020-04-28 | $41.00 | $41.00 | $38.03 | $39.14 | $39.14 | 261,287 |
| 2020-04-27 | $40.21 | $41.00 | $38.82 | $39.95 | $39.95 | 512,251 |
| 2020-04-24 | $37.89 | $39.80 | $37.42 | $39.48 | $39.48 | 357,598 |
| 2020-04-23 | $36.80 | $37.52 | $36.08 | $37.30 | $37.30 | 287,610 |
| 2020-04-22 | $36.11 | $36.84 | $35.10 | $36.20 | $36.20 | 222,195 |
| 2020-04-21 | $35.76 | $36.88 | $34.82 | $35.09 | $35.09 | 330,272 |
| 2020-04-20 | $37.19 | $38.39 | $36.35 | $37.14 | $37.14 | 299,103 |
| 2020-04-17 | $38.77 | $38.93 | $36.55 | $38.22 | $38.22 | 457,852 |
| 2020-04-16 | $37.50 | $38.60 | $35.82 | $37.32 | $37.32 | 336,883 |
| 2020-04-15 | $36.10 | $37.86 | $35.66 | $37.38 | $37.38 | 342,144 |
| 2020-04-14 | $37.00 | $37.71 | $36.33 | $37.41 | $37.41 | 265,162 |
| 2020-04-13 | $36.81 | $36.81 | $34.41 | $36.01 | $36.01 | 403,728 |
| 2020-04-09 | $36.05 | $37.50 | $35.27 | $36.93 | $36.93 | 606,601 |
| 2020-04-08 | $34.50 | $36.18 | $33.52 | $34.76 | $34.76 | 566,760 |
| 2020-04-07 | $33.20 | $34.43 | $32.61 | $34.01 | $34.01 | 644,421 |
| 2020-04-06 | $30.40 | $32.95 | $30.01 | $32.61 | $32.61 | 425,334 |
| 2020-04-03 | $29.00 | $30.00 | $28.51 | $29.49 | $29.49 | 243,369 |
| 2020-04-02 | $27.99 | $30.60 | $27.71 | $29.05 | $29.05 | 502,255 |
| 2020-04-01 | $30.00 | $30.32 | $26.33 | $27.25 | $27.25 | 1,054,212 |
| 2020-03-31 | $35.62 | $36.50 | $32.83 | $33.18 | $33.18 | 381,440 |
| 2020-03-30 | $32.67 | $36.72 | $32.37 | $35.95 | $35.95 | 452,620 |
| 2020-03-27 | $32.86 | $34.70 | $32.57 | $32.72 | $32.72 | 420,687 |
| 2020-03-26 | $30.61 | $37.64 | $30.02 | $34.58 | $34.58 | 504,682 |
| 2020-03-25 | $28.14 | $31.75 | $28.01 | $31.07 | $31.07 | 382,928 |
| 2020-03-24 | $25.17 | $28.45 | $25.12 | $28.04 | $28.04 | 375,213 |
| 2020-03-23 | $23.58 | $24.29 | $22.50 | $23.71 | $23.71 | 373,436 |
| 2020-03-20 | $26.13 | $26.97 | $23.16 | $23.16 | $23.16 | 1,212,147 |
| 2020-03-19 | $23.60 | $26.58 | $23.29 | $25.65 | $25.65 | 480,552 |
| 2020-03-18 | $23.76 | $24.60 | $22.01 | $23.48 | $23.48 | 1,099,439 |
| 2020-03-17 | $26.50 | $26.92 | $23.55 | $25.27 | $25.27 | 615,301 |
| 2020-03-16 | $27.19 | $27.43 | $24.86 | $25.89 | $25.89 | 824,498 |
| 2020-03-13 | $30.81 | $31.94 | $27.27 | $30.34 | $30.34 | 675,340 |
| 2020-03-12 | $30.24 | $31.89 | $27.88 | $29.00 | $29.00 | 1,130,568 |
| 2020-03-11 | $36.99 | $37.00 | $33.63 | $34.44 | $34.44 | 915,511 |
| 2020-03-10 | $37.75 | $38.15 | $35.06 | $37.37 | $37.37 | 695,765 |
| 2020-03-09 | $37.05 | $38.40 | $36.10 | $37.17 | $37.17 | 652,794 |
| 2020-03-06 | $38.52 | $40.17 | $38.14 | $39.49 | $39.49 | 470,788 |
| 2020-03-05 | $40.59 | $40.75 | $38.94 | $39.70 | $39.70 | 329,523 |
| 2020-03-04 | $40.61 | $41.10 | $39.78 | $40.93 | $40.93 | 367,734 |
| 2020-03-03 | $40.53 | $41.33 | $38.86 | $39.65 | $39.65 | 493,473 |
| 2020-03-02 | $40.52 | $41.05 | $38.68 | $40.21 | $40.21 | 562,500 |
| 2020-02-28 | $39.01 | $40.65 | $38.92 | $40.14 | $40.14 | 456,491 |
| 2020-02-27 | $40.00 | $41.73 | $39.59 | $40.27 | $40.27 | 413,669 |
| 2020-02-26 | $41.56 | $43.25 | $40.95 | $41.00 | $41.00 | 252,150 |
| 2020-02-25 | $44.53 | $44.66 | $41.57 | $41.61 | $41.61 | 342,160 |
| 2020-02-24 | $43.68 | $44.70 | $42.27 | $44.09 | $44.09 | 428,965 |
| 2020-02-21 | $42.28 | $45.32 | $41.56 | $44.82 | $44.82 | 1,048,111 |
| 2020-02-20 | $42.42 | $42.79 | $39.82 | $40.83 | $40.83 | 763,614 |
| 2020-02-19 | $42.01 | $43.52 | $40.75 | $42.79 | $42.79 | 1,326,757 |
| 2020-02-18 | $44.35 | $44.72 | $42.31 | $42.51 | $42.51 | 845,675 |
| 2020-02-14 | $46.50 | $46.83 | $42.94 | $44.35 | $44.35 | 1,393,602 |
| 2020-02-13 | $46.00 | $48.74 | $45.51 | $47.74 | $47.74 | 424,836 |
| 2020-02-12 | $46.40 | $46.90 | $45.25 | $46.01 | $46.01 | 317,153 |
| 2020-02-11 | $45.25 | $46.93 | $44.90 | $46.16 | $46.16 | 661,203 |
| 2020-02-10 | $44.99 | $45.48 | $44.35 | $45.04 | $45.04 | 446,097 |
| 2020-02-07 | $45.02 | $45.15 | $44.39 | $44.97 | $44.97 | 147,878 |
| 2020-02-06 | $45.00 | $45.16 | $44.01 | $44.98 | $44.98 | 288,705 |
| 2020-02-05 | $45.46 | $45.86 | $44.41 | $44.82 | $44.82 | 208,220 |
| 2020-02-04 | $45.00 | $45.23 | $43.98 | $44.69 | $44.69 | 225,142 |
| 2020-02-03 | $43.18 | $44.90 | $43.01 | $44.50 | $44.50 | 187,433 |
| 2020-01-31 | $44.64 | $44.83 | $42.75 | $43.42 | $43.42 | 194,197 |
| 2020-01-30 | $43.41 | $44.94 | $43.05 | $44.88 | $44.88 | 198,410 |
| 2020-01-29 | $43.88 | $44.89 | $43.52 | $43.87 | $43.87 | 240,868 |
| 2020-01-28 | $42.89 | $44.45 | $42.89 | $43.80 | $43.80 | 176,596 |
| 2020-01-27 | $42.25 | $43.54 | $41.76 | $42.77 | $42.77 | 186,124 |
| 2020-01-24 | $43.98 | $44.35 | $42.80 | $43.50 | $43.50 | 180,119 |
| 2020-01-23 | $43.62 | $44.04 | $43.13 | $43.77 | $43.77 | 161,322 |
| 2020-01-22 | $44.08 | $44.86 | $43.31 | $43.62 | $43.62 | 323,119 |
| 2020-01-21 | $44.89 | $45.04 | $42.19 | $43.96 | $43.96 | 902,272 |
| 2020-01-17 | $44.05 | $45.06 | $43.95 | $44.50 | $44.50 | 511,836 |
| 2020-01-16 | $43.52 | $44.66 | $43.40 | $44.04 | $44.04 | 248,364 |
| 2020-01-15 | $43.17 | $43.41 | $42.50 | $43.39 | $43.39 | 274,250 |
| 2020-01-14 | $44.13 | $44.14 | $42.39 | $43.23 | $43.23 | 317,911 |
| 2020-01-13 | $44.59 | $44.80 | $43.70 | $44.43 | $44.43 | 316,133 |
| 2020-01-10 | $44.43 | $45.34 | $44.05 | $44.76 | $44.76 | 423,671 |
| 2020-01-09 | $44.30 | $44.95 | $43.80 | $44.28 | $44.28 | 307,486 |
| 2020-01-08 | $43.67 | $44.44 | $43.08 | $44.13 | $44.13 | 470,206 |
| 2020-01-07 | $43.52 | $44.10 | $42.67 | $43.80 | $43.80 | 457,232 |
| 2020-01-06 | $42.20 | $43.72 | $41.71 | $43.50 | $43.50 | 551,847 |
| 2020-01-03 | $43.63 | $44.00 | $41.90 | $42.16 | $42.16 | 525,027 |
| 2020-01-02 | $44.42 | $44.42 | $43.57 | $44.23 | $44.23 | 511,175 |
| 2019-12-31 | $44.08 | $44.33 | $43.28 | $43.92 | $43.92 | 465,101 |
| 2019-12-30 | $44.00 | $44.37 | $43.76 | $44.20 | $44.20 | 322,314 |
| 2019-12-27 | $44.30 | $44.38 | $43.79 | $44.13 | $44.13 | 373,845 |
| 2019-12-26 | $44.40 | $44.50 | $43.62 | $44.41 | $44.41 | 322,220 |
| 2019-12-24 | $44.50 | $44.50 | $43.52 | $44.45 | $44.45 | 194,364 |
| 2019-12-23 | $45.00 | $45.57 | $44.12 | $44.53 | $44.53 | 526,468 |
| 2019-12-20 | $45.00 | $45.35 | $44.50 | $44.98 | $44.98 | 3,409,537 |
| 2019-12-19 | $44.54 | $45.29 | $44.14 | $44.77 | $44.77 | 495,454 |
| 2019-12-18 | $44.86 | $45.54 | $44.44 | $44.65 | $44.65 | 448,437 |
| 2019-12-17 | $44.95 | $45.47 | $44.50 | $44.87 | $44.87 | 567,208 |
| 2019-12-16 | $44.70 | $45.54 | $44.36 | $44.89 | $44.89 | 693,972 |
| 2019-12-13 | $44.17 | $44.70 | $43.62 | $44.46 | $44.46 | 583,898 |
| 2019-12-12 | $42.96 | $44.63 | $42.08 | $43.99 | $43.99 | 819,680 |
| 2019-12-11 | $40.73 | $41.96 | $40.42 | $41.81 | $41.81 | 524,985 |
| 2019-12-10 | $40.47 | $41.29 | $39.30 | $40.42 | $40.42 | 413,351 |
| 2019-12-09 | $40.00 | $41.04 | $39.67 | $40.47 | $40.47 | 594,973 |
| 2019-12-06 | $39.50 | $40.39 | $39.50 | $40.00 | $40.00 | 571,017 |
| 2019-12-05 | $39.70 | $40.09 | $38.62 | $39.58 | $39.58 | 556,271 |
| 2019-12-04 | $39.03 | $39.89 | $38.74 | $39.72 | $39.72 | 369,347 |
| 2019-12-03 | $38.52 | $39.32 | $37.90 | $38.99 | $38.99 | 429,137 |
| 2019-12-02 | $39.06 | $39.50 | $37.16 | $39.05 | $39.05 | 432,570 |
| 2019-11-29 | $39.11 | $39.86 | $38.89 | $39.16 | $39.16 | 340,460 |
| 2019-11-27 | $38.54 | $39.50 | $38.30 | $39.12 | $39.12 | 496,226 |
| 2019-11-26 | $38.53 | $38.61 | $37.66 | $38.34 | $38.34 | 580,639 |
| 2019-11-25 | $38.18 | $38.78 | $37.49 | $38.49 | $38.49 | 769,224 |
| 2019-11-22 | $37.94 | $38.60 | $37.39 | $37.99 | $37.99 | 412,584 |
| 2019-11-21 | $37.89 | $37.95 | $36.87 | $37.87 | $37.87 | 441,759 |
| 2019-11-20 | $37.15 | $38.49 | $37.00 | $37.95 | $37.95 | 459,883 |
| 2019-11-19 | $37.56 | $39.08 | $36.90 | $37.41 | $37.41 | 1,031,564 |
| 2019-11-18 | $37.90 | $38.21 | $35.70 | $37.36 | $37.36 | 1,173,311 |
| 2019-11-15 | $38.75 | $40.21 | $37.84 | $38.07 | $38.07 | 2,679,700 |
| 2019-11-14 | $35.10 | $36.51 | $33.60 | $36.44 | $36.44 | 565,071 |
| 2019-11-13 | $35.08 | $35.97 | $33.70 | $35.08 | $35.08 | 533,771 |
| 2019-11-12 | $36.27 | $37.47 | $34.76 | $36.78 | $36.78 | 390,505 |
| 2019-11-11 | $33.93 | $36.58 | $33.71 | $36.14 | $36.14 | 321,629 |
| 2019-11-08 | $36.00 | $38.80 | $33.67 | $34.06 | $34.06 | 1,189,611 |
| 2019-11-07 | $35.00 | $36.15 | $34.83 | $35.97 | $35.97 | 571,464 |
| 2019-11-06 | $33.72 | $35.44 | $33.26 | $34.83 | $34.83 | 510,705 |
| 2019-11-05 | $34.57 | $34.85 | $33.60 | $33.72 | $33.72 | 392,832 |
| 2019-11-04 | $33.74 | $34.67 | $33.50 | $34.55 | $34.55 | 245,637 |
| 2019-11-01 | $34.40 | $34.96 | $33.32 | $33.69 | $33.69 | 225,507 |
| 2019-10-31 | $33.15 | $34.07 | $32.02 | $34.02 | $34.02 | 280,690 |
| 2019-10-30 | $34.14 | $34.49 | $33.02 | $33.17 | $33.17 | 229,874 |
| 2019-10-29 | $33.92 | $34.33 | $33.33 | $34.14 | $34.14 | 260,573 |
| 2019-10-28 | $33.35 | $34.25 | $33.35 | $33.78 | $33.78 | 251,468 |
| 2019-10-25 | $33.45 | $33.88 | $32.79 | $33.31 | $33.31 | 177,886 |
| 2019-10-24 | $32.35 | $33.46 | $32.00 | $33.38 | $33.38 | 161,472 |
| 2019-10-23 | $32.70 | $33.00 | $31.90 | $32.23 | $32.23 | 148,590 |
| 2019-10-22 | $33.94 | $34.25 | $32.19 | $32.70 | $32.70 | 462,816 |
| 2019-10-21 | $33.08 | $34.09 | $32.43 | $33.94 | $33.94 | 389,406 |
| 2019-10-18 | $32.67 | $33.26 | $31.68 | $32.26 | $32.26 | 193,813 |
| 2019-10-17 | $31.75 | $33.65 | $31.04 | $32.68 | $32.68 | 386,791 |
| 2019-10-16 | $30.50 | $31.90 | $30.30 | $31.48 | $31.48 | 191,721 |
| 2019-10-15 | $30.60 | $31.96 | $30.25 | $30.35 | $30.35 | 497,720 |
| 2019-10-14 | $30.50 | $30.79 | $29.79 | $30.66 | $30.66 | 346,472 |
| 2019-10-11 | $29.75 | $30.98 | $29.39 | $30.65 | $30.65 | 297,996 |
| 2019-10-10 | $29.80 | $30.22 | $29.26 | $29.40 | $29.40 | 239,202 |
| 2019-10-09 | $30.01 | $30.35 | $29.34 | $30.15 | $30.15 | 256,771 |
| 2019-10-08 | $31.11 | $31.99 | $29.92 | $30.01 | $30.01 | 276,685 |
| 2019-10-07 | $32.09 | $32.61 | $30.78 | $31.80 | $31.80 | 370,769 |
| 2019-10-04 | $30.10 | $32.40 | $30.10 | $32.22 | $32.22 | 464,884 |
| 2019-10-03 | $30.23 | $30.54 | $28.31 | $30.00 | $30.00 | 484,026 |
| 2019-10-02 | $30.15 | $30.50 | $29.47 | $30.09 | $30.09 | 453,040 |
| 2019-10-01 | $30.45 | $31.40 | $29.93 | $29.99 | $29.99 | 261,653 |
| 2019-09-30 | $29.78 | $30.54 | $29.27 | $29.93 | $29.93 | 582,542 |
| 2019-09-27 | $31.79 | $32.10 | $28.93 | $29.71 | $29.71 | 751,013 |
| 2019-09-26 | $32.55 | $32.89 | $31.63 | $31.79 | $31.79 | 230,422 |
| 2019-09-25 | $33.10 | $33.72 | $31.88 | $32.12 | $32.12 | 216,527 |
| 2019-09-24 | $33.74 | $33.95 | $32.23 | $33.23 | $33.23 | 436,858 |
| 2019-09-23 | $33.16 | $33.60 | $32.80 | $33.43 | $33.43 | 158,262 |
| 2019-09-20 | $33.14 | $33.86 | $32.43 | $33.30 | $33.30 | 302,769 |
| 2019-09-19 | $33.02 | $33.99 | $32.31 | $33.12 | $33.12 | 405,495 |
| 2019-09-18 | $33.14 | $33.43 | $31.67 | $33.00 | $33.00 | 374,949 |
| 2019-09-17 | $32.78 | $34.48 | $32.20 | $33.09 | $33.09 | 563,006 |
| 2019-09-16 | $30.80 | $32.90 | $30.43 | $32.85 | $32.85 | 497,685 |
| 2019-09-13 | $31.65 | $32.43 | $29.00 | $30.67 | $30.67 | 1,001,994 |
| 2019-09-12 | $34.32 | $34.38 | $30.71 | $31.54 | $31.54 | 774,993 |
| 2019-09-11 | $34.37 | $34.82 | $33.57 | $34.20 | $34.20 | 409,460 |
| 2019-09-10 | $34.37 | $35.03 | $33.66 | $34.51 | $34.51 | 746,422 |
| 2019-09-09 | $36.00 | $36.33 | $33.55 | $34.71 | $34.71 | 964,970 |
| 2019-09-06 | $36.83 | $36.95 | $34.51 | $35.95 | $35.95 | 653,146 |
| 2019-09-05 | $36.40 | $36.96 | $34.50 | $36.40 | $36.40 | 1,456,808 |
| 2019-09-04 | $37.81 | $38.00 | $36.57 | $36.58 | $36.58 | 778,153 |
| 2019-09-03 | $38.38 | $40.24 | $36.32 | $36.92 | $36.92 | 3,749,147 |
| 2019-08-30 | $42.62 | $42.98 | $41.04 | $41.85 | $41.85 | 151,007 |
| 2019-08-29 | $41.00 | $44.36 | $40.55 | $42.11 | $42.11 | 318,026 |
| 2019-08-28 | $38.74 | $40.86 | $38.35 | $40.68 | $40.68 | 371,167 |
| 2019-08-27 | $39.69 | $40.55 | $38.32 | $39.11 | $39.11 | 274,517 |
| 2019-08-26 | $39.97 | $40.59 | $39.49 | $39.92 | $39.92 | 186,379 |
| 2019-08-23 | $40.16 | $40.93 | $39.10 | $39.60 | $39.60 | 212,803 |
| 2019-08-22 | $41.82 | $42.00 | $39.54 | $40.38 | $40.38 | 153,985 |
| 2019-08-21 | $40.84 | $42.49 | $40.84 | $41.64 | $41.64 | 146,761 |
| 2019-08-20 | $41.02 | $41.48 | $39.22 | $40.70 | $40.70 | 162,348 |
| 2019-08-19 | $42.99 | $43.68 | $40.85 | $41.05 | $41.05 | 198,610 |
| 2019-08-16 | $43.08 | $43.54 | $42.22 | $42.57 | $42.57 | 182,892 |
| 2019-08-15 | $42.01 | $43.08 | $41.50 | $42.72 | $42.72 | 216,498 |
| 2019-08-14 | $42.53 | $42.75 | $41.27 | $42.00 | $42.00 | 308,701 |
| 2019-08-13 | $41.04 | $43.35 | $40.88 | $43.21 | $43.21 | 201,087 |
| 2019-08-12 | $43.40 | $44.67 | $40.54 | $41.04 | $41.04 | 173,178 |
| 2019-08-09 | $44.27 | $44.70 | $42.13 | $43.19 | $43.19 | 185,707 |
| 2019-08-08 | $42.14 | $45.31 | $41.22 | $44.21 | $44.21 | 281,937 |
| 2019-08-07 | $41.58 | $42.71 | $40.26 | $42.14 | $42.14 | 321,642 |
| 2019-08-06 | $50.50 | $50.75 | $41.66 | $42.22 | $42.22 | 787,092 |
| 2019-08-05 | $45.62 | $46.94 | $43.87 | $46.17 | $46.17 | 481,700 |
| 2019-08-02 | $46.04 | $46.90 | $44.76 | $46.34 | $46.34 | 296,296 |
| 2019-08-01 | $48.75 | $49.31 | $46.07 | $46.70 | $46.70 | 296,985 |
| 2019-07-31 | $49.10 | $49.50 | $47.41 | $48.92 | $48.92 | 306,512 |
| 2019-07-30 | $47.98 | $49.73 | $46.83 | $49.23 | $49.23 | 191,156 |
| 2019-07-29 | $50.31 | $50.90 | $47.73 | $48.46 | $48.46 | 225,479 |
| 2019-07-26 | $49.85 | $50.72 | $49.30 | $50.16 | $50.16 | 197,348 |
| 2019-07-25 | $50.75 | $50.79 | $49.28 | $49.49 | $49.49 | 158,136 |
| 2019-07-24 | $52.00 | $52.00 | $50.00 | $50.75 | $50.75 | 241,235 |
| 2019-07-23 | $50.46 | $51.85 | $49.16 | $51.80 | $51.80 | 221,261 |
| 2019-07-22 | $50.01 | $52.17 | $49.90 | $50.10 | $50.10 | 199,404 |
| 2019-07-19 | $51.02 | $54.51 | $50.00 | $50.28 | $50.28 | 330,619 |
| 2019-07-18 | $49.50 | $51.78 | $49.30 | $50.97 | $50.97 | 177,258 |
| 2019-07-17 | $50.05 | $50.49 | $49.66 | $49.81 | $49.81 | 133,131 |
| 2019-07-16 | $50.02 | $50.98 | $49.79 | $50.22 | $50.22 | 160,429 |
| 2019-07-15 | $50.71 | $51.11 | $49.07 | $50.38 | $50.38 | 204,991 |
| 2019-07-12 | $50.81 | $50.85 | $49.39 | $50.83 | $50.83 | 222,892 |
| 2019-07-11 | $51.08 | $51.84 | $49.99 | $50.80 | $50.80 | 264,100 |
| 2019-07-10 | $51.00 | $52.45 | $50.32 | $51.19 | $51.19 | 291,766 |
| 2019-07-09 | $49.25 | $51.45 | $48.88 | $51.10 | $51.10 | 401,878 |
| 2019-07-08 | $53.95 | $53.95 | $48.60 | $49.84 | $49.84 | 798,395 |
| 2019-07-05 | $53.52 | $54.21 | $53.04 | $54.00 | $54.00 | 206,354 |
| 2019-07-03 | $54.88 | $54.88 | $52.15 | $53.69 | $53.69 | 232,768 |
| 2019-07-02 | $55.07 | $56.00 | $53.56 | $54.21 | $54.21 | 298,386 |
| 2019-07-01 | $58.01 | $59.72 | $53.58 | $55.23 | $55.23 | 490,684 |
| 2019-06-28 | $54.95 | $58.29 | $54.95 | $57.09 | $57.09 | 1,200,385 |
| 2019-06-27 | $54.07 | $55.48 | $53.23 | $55.01 | $55.01 | 264,997 |
| 2019-06-26 | $56.29 | $56.29 | $53.18 | $54.20 | $54.20 | 212,385 |
| 2019-06-25 | $57.00 | $57.69 | $53.00 | $54.56 | $54.56 | 508,740 |
| 2019-06-24 | $57.50 | $58.94 | $56.75 | $57.42 | $57.42 | 337,823 |
| 2019-06-21 | $59.63 | $60.11 | $57.57 | $57.64 | $57.64 | 508,058 |
| 2019-06-20 | $59.60 | $61.08 | $58.73 | $59.90 | $59.90 | 317,018 |
| 2019-06-19 | $58.10 | $62.41 | $57.50 | $59.14 | $59.14 | 436,458 |
| 2019-06-18 | $57.89 | $58.55 | $56.77 | $58.14 | $58.14 | 382,387 |
| 2019-06-17 | $57.54 | $59.45 | $55.95 | $57.21 | $57.21 | 398,789 |
| 2019-06-14 | $59.22 | $59.92 | $57.26 | $58.20 | $58.20 | 215,855 |
| 2019-06-13 | $60.49 | $62.27 | $58.01 | $59.22 | $59.22 | 313,452 |
| 2019-06-12 | $59.90 | $63.09 | $59.90 | $60.48 | $60.48 | 295,240 |
| 2019-06-11 | $66.93 | $68.00 | $55.02 | $60.03 | $60.03 | 1,150,833 |
| 2019-06-10 | $63.82 | $68.39 | $63.38 | $66.02 | $66.02 | 893,855 |
| 2019-06-07 | $59.00 | $65.50 | $58.92 | $62.91 | $62.91 | 751,816 |
| 2019-06-06 | $58.63 | $60.00 | $57.51 | $58.61 | $58.61 | 236,578 |
| 2019-06-05 | $59.98 | $60.48 | $57.73 | $58.64 | $58.64 | 233,212 |
| 2019-06-04 | $58.26 | $59.71 | $57.36 | $59.70 | $59.70 | 203,951 |
| 2019-06-03 | $59.79 | $60.28 | $56.27 | $58.26 | $58.26 | 362,575 |
| 2019-05-31 | $60.37 | $61.00 | $58.60 | $59.79 | $59.79 | 178,576 |
| 2019-05-30 | $61.75 | $62.90 | $61.07 | $61.31 | $61.31 | 250,491 |
| 2019-05-29 | $59.22 | $61.23 | $58.06 | $61.01 | $61.01 | 330,035 |
| 2019-05-28 | $58.49 | $60.88 | $57.39 | $60.00 | $60.00 | 350,134 |
| 2019-05-24 | $56.27 | $58.84 | $55.80 | $58.30 | $58.30 | 272,912 |
| 2019-05-23 | $56.20 | $56.90 | $54.85 | $56.03 | $56.03 | 441,071 |
| 2019-05-22 | $55.60 | $59.00 | $55.50 | $56.21 | $56.21 | 341,611 |
| 2019-05-21 | $58.25 | $59.70 | $55.27 | $56.50 | $56.50 | 515,994 |
| 2019-05-20 | $60.85 | $61.71 | $56.07 | $58.02 | $58.02 | 546,873 |
| 2019-05-17 | $60.16 | $64.93 | $59.05 | $61.00 | $61.00 | 643,637 |
| 2019-05-16 | $65.93 | $66.76 | $58.01 | $61.25 | $61.25 | 1,439,711 |
| 2019-05-15 | $60.96 | $66.75 | $59.15 | $64.76 | $64.76 | 750,483 |
| 2019-05-14 | $58.28 | $62.67 | $58.28 | $60.58 | $60.58 | 718,192 |
| 2019-05-13 | $56.00 | $57.67 | $52.52 | $57.39 | $57.39 | 729,254 |
| 2019-05-10 | $49.64 | $58.00 | $49.00 | $57.68 | $57.68 | 905,034 |
| 2019-05-09 | $45.25 | $53.30 | $44.22 | $48.66 | $48.66 | 961,622 |
| 2019-05-08 | $45.81 | $46.06 | $42.07 | $42.85 | $42.85 | 589,223 |
| 2019-05-07 | $46.60 | $48.98 | $45.51 | $46.06 | $46.06 | 587,367 |
| 2019-05-06 | $42.99 | $47.80 | $42.07 | $46.40 | $46.40 | 500,774 |
| 2019-05-03 | $41.77 | $43.49 | $40.50 | $43.43 | $43.43 | 438,207 |
| 2019-05-02 | $39.08 | $42.50 | $38.84 | $41.14 | $41.14 | 451,644 |
| 2019-05-01 | $42.95 | $43.11 | $38.75 | $39.07 | $39.07 | 485,992 |
| 2019-04-30 | $43.49 | $43.49 | $40.13 | $42.61 | $42.61 | 441,730 |
| 2019-04-29 | $43.32 | $45.68 | $42.01 | $42.64 | $42.64 | 1,049,526 |
| 2019-04-26 | $40.79 | $42.30 | $39.20 | $41.34 | $41.34 | 1,139,775 |
| 2019-04-25 | $34.50 | $41.17 | $33.96 | $38.54 | $38.54 | 2,107,408 |
| 2019-04-24 | $31.27 | $34.50 | $30.52 | $34.50 | $34.50 | 261,079 |
| 2019-04-23 | $31.90 | $32.09 | $31.00 | $31.24 | $31.24 | 101,062 |
| 2019-04-22 | $29.97 | $32.27 | $29.97 | $31.68 | $31.68 | 170,760 |
| 2019-04-18 | $29.86 | $30.64 | $29.78 | $30.12 | $30.12 | 476,545 |
| 2019-04-17 | $30.37 | $30.37 | $29.80 | $29.98 | $29.98 | 326,195 |
| 2019-04-16 | $30.05 | $30.84 | $29.87 | $30.32 | $30.32 | 123,066 |
| 2019-04-15 | $30.22 | $30.36 | $29.60 | $30.20 | $30.20 | 223,596 |
| 2019-04-12 | $30.25 | $31.47 | $29.93 | $30.36 | $30.36 | 179,223 |
| 2019-04-11 | $29.90 | $30.28 | $28.80 | $30.10 | $30.10 | 381,934 |
| 2019-04-10 | $30.39 | $30.39 | $29.30 | $29.73 | $29.73 | 221,212 |
| 2019-04-09 | $29.63 | $30.87 | $29.30 | $29.99 | $29.99 | 200,325 |
| 2019-04-08 | $30.00 | $30.21 | $29.70 | $29.80 | $29.80 | 138,066 |
| 2019-04-05 | $30.35 | $31.80 | $29.62 | $30.05 | $30.05 | 147,109 |
| 2019-04-04 | $30.97 | $31.50 | $29.50 | $30.46 | $30.46 | 266,173 |
| 2019-04-03 | $32.30 | $32.59 | $29.58 | $30.18 | $30.18 | 484,401 |
| 2019-04-02 | $33.46 | $33.81 | $31.51 | $32.15 | $32.15 | 169,881 |
| 2019-04-01 | $33.25 | $34.07 | $32.79 | $33.53 | $33.53 | 419,414 |
| 2019-03-29 | $32.14 | $34.87 | $32.11 | $33.47 | $33.47 | 165,137 |
| 2019-03-28 | $34.03 | $34.67 | $31.11 | $32.10 | $32.10 | 197,065 |
| 2019-03-27 | $34.97 | $35.41 | $32.36 | $34.00 | $34.00 | 153,720 |
| 2019-03-26 | $35.57 | $36.30 | $34.60 | $34.95 | $34.95 | 325,659 |
| 2019-03-25 | $34.51 | $35.48 | $33.50 | $34.90 | $34.90 | 98,544 |
| 2019-03-22 | $34.79 | $34.79 | $33.01 | $34.52 | $34.52 | 109,405 |
| 2019-03-21 | $33.37 | $35.46 | $31.60 | $33.92 | $33.92 | 312,897 |
| 2019-03-20 | $36.99 | $37.24 | $32.52 | $32.97 | $32.97 | 351,433 |
| 2019-03-19 | $36.98 | $37.42 | $34.51 | $35.65 | $35.65 | 146,044 |
| 2019-03-18 | $39.98 | $43.39 | $35.70 | $36.50 | $36.50 | 576,818 |
| 2019-03-15 | $30.62 | $38.10 | $30.45 | $38.10 | $38.10 | 334,507 |
| 2019-03-14 | $30.00 | $30.73 | $30.00 | $30.09 | $30.09 | 195,069 |
| 2019-03-13 | $30.74 | $30.95 | $29.83 | $30.01 | $30.01 | 223,946 |
| 2019-03-12 | $29.29 | $31.48 | $28.21 | $30.00 | $30.00 | 482,123 |
| 2019-03-11 | $31.97 | $34.19 | $30.50 | $31.43 | $31.43 | 217,759 |
| 2019-03-08 | $30.34 | $32.50 | $29.00 | $31.61 | $31.61 | 651,428 |
| 2019-03-07 | $24.80 | $31.00 | $24.58 | $30.50 | $30.50 | 3,162,245 |
ShockWave Medical Inc (SWAV) News Headlines
Recent ShockWave Medical Inc (SWAV) News
Similar Companies to ShockWave Medical Inc (SWAV) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |