Trade Desk Inc - Class A (TTD) Exchange: NASDAQ
Data as of June 27, 2025
$68.23 ($-0.43) -0.63%
Trade Desk Inc - Class A - Daily Information
Click for more stock information on Trade Desk Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $69.24 |
| Previous Close | $68.23 |
| High | $70.24 |
| Low | $67.89 |
| Adjusted Open | $69.24 |
| Previous Adjusted Close | $68.23 |
| Adjusted High | $70.24 |
| Adjusted Low | $67.89 |
About Trade Desk Inc - Class A (TTD)
Trade Desk Inc - Class A (TTD) is a technology company that works to provide real-time bidding and technology to deliver optimized ad campaigns on behalf of brands and agencies. It was founded in 2009 and has become a leader in computerized advertising, with a focus on programmatic solutions. It is one of the top 10 media establishments worldwide, with over 1,500 employees across the globe. TTD offers a wide range of solutions for digital marketing, such as media buying and workflow, ad operations, and data analytics. In 2020, Trade Desk Inc - Class A saw an incredible 50% growth in its total revenue. It also saw a 35% rise in its billings, becoming the 10th largest publicly-traded US digital advertising company. The driving factor of this tremendous growth was the increase in programmatic digital media buying, driven by marketers shifting away from traditional ad buying and towards digital solutions.
Invest in Trade Desk Inc - Class A (TTD)
Historical Stock Data for Trade Desk Inc - Class A (TTD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $69.24 | $70.24 | $67.89 | $68.23 | $68.23 | 7,823,511 |
| 2025-06-18 | $67.59 | $69.42 | $67.55 | $68.66 | $68.66 | 6,310,962 |
| 2025-06-17 | $69.69 | $69.70 | $66.96 | $67.64 | $67.64 | 8,412,938 |
| 2025-06-16 | $66.82 | $70.98 | $66.59 | $70.25 | $70.25 | 8,309,772 |
| 2025-06-13 | $68.93 | $70.05 | $67.78 | $67.96 | $67.96 | 6,705,012 |
| 2025-06-12 | $71.62 | $72.46 | $70.26 | $70.57 | $70.57 | 7,536,634 |
| 2025-06-11 | $72.59 | $74.01 | $72.13 | $72.37 | $72.37 | 5,057,731 |
| 2025-06-10 | $72.02 | $72.66 | $71.31 | $72.37 | $72.37 | 4,055,620 |
| 2025-06-09 | $71.65 | $72.20 | $70.55 | $71.49 | $71.49 | 5,838,285 |
| 2025-06-06 | $72.16 | $72.40 | $70.34 | $71.46 | $71.46 | 9,061,395 |
| 2025-06-05 | $76.18 | $77.57 | $71.00 | $71.11 | $71.11 | 12,216,744 |
| 2025-06-04 | $74.35 | $76.52 | $74.35 | $76.05 | $76.05 | 4,942,952 |
| 2025-06-03 | $75.43 | $75.71 | $73.49 | $74.40 | $74.40 | 4,236,252 |
| 2025-06-02 | $74.66 | $75.57 | $73.29 | $74.77 | $74.77 | 3,911,061 |
| 2025-05-30 | $74.30 | $75.59 | $73.24 | $75.22 | $75.22 | 6,880,604 |
| 2025-05-29 | $77.79 | $78.03 | $74.55 | $74.88 | $74.88 | 5,402,147 |
| 2025-05-28 | $76.17 | $77.12 | $75.84 | $76.94 | $76.94 | 6,569,671 |
| 2025-05-27 | $75.56 | $76.56 | $74.45 | $76.06 | $76.06 | 4,619,482 |
| 2025-05-23 | $72.09 | $74.35 | $71.85 | $73.89 | $73.89 | 4,840,742 |
| 2025-05-22 | $74.40 | $75.16 | $73.84 | $74.33 | $74.33 | 4,790,234 |
| 2025-05-21 | $76.00 | $76.79 | $74.12 | $74.47 | $74.47 | 6,322,969 |
| 2025-05-20 | $76.20 | $77.44 | $75.87 | $77.06 | $77.06 | 4,918,944 |
| 2025-05-19 | $74.20 | $76.89 | $74.11 | $76.32 | $76.32 | 4,819,508 |
| 2025-05-16 | $77.50 | $77.51 | $76.13 | $76.31 | $76.31 | 6,568,344 |
| 2025-05-15 | $78.03 | $78.29 | $75.02 | $77.50 | $77.50 | 9,321,198 |
| 2025-05-14 | $77.68 | $79.95 | $77.26 | $79.14 | $79.14 | 11,931,377 |
| 2025-05-13 | $80.02 | $80.55 | $78.03 | $78.14 | $78.14 | 14,240,780 |
| 2025-05-12 | $75.08 | $80.17 | $75.08 | $79.40 | $79.40 | 32,485,885 |
| 2025-05-09 | $69.75 | $75.77 | $68.98 | $71.04 | $71.04 | 48,903,743 |
| 2025-05-08 | $57.69 | $61.05 | $57.61 | $59.90 | $59.90 | 23,570,967 |
| 2025-05-07 | $56.07 | $57.06 | $55.48 | $56.46 | $56.46 | 8,458,864 |
| 2025-05-06 | $54.70 | $56.57 | $54.29 | $55.63 | $55.63 | 9,570,296 |
| 2025-05-05 | $53.80 | $56.84 | $53.35 | $55.50 | $55.50 | 11,724,889 |
| 2025-05-02 | $53.59 | $55.34 | $53.53 | $54.09 | $54.09 | 10,786,422 |
| 2025-05-01 | $54.10 | $55.19 | $53.01 | $53.06 | $53.06 | 8,839,192 |
| 2025-04-30 | $52.57 | $53.74 | $51.73 | $53.63 | $53.63 | 5,451,609 |
| 2025-04-29 | $54.60 | $55.19 | $54.05 | $54.67 | $54.67 | 5,684,410 |
| 2025-04-28 | $54.11 | $55.15 | $53.32 | $54.40 | $54.40 | 5,186,930 |
| 2025-04-25 | $53.66 | $54.33 | $53.05 | $53.97 | $53.97 | 6,294,376 |
| 2025-04-24 | $50.32 | $53.41 | $50.15 | $53.27 | $53.27 | 6,880,785 |
| 2025-04-23 | $51.00 | $52.67 | $49.94 | $50.08 | $50.08 | 8,850,920 |
| 2025-04-22 | $48.20 | $49.77 | $47.68 | $48.66 | $48.66 | 8,006,158 |
| 2025-04-21 | $48.70 | $48.94 | $46.82 | $47.56 | $47.56 | 6,885,001 |
| 2025-04-17 | $48.32 | $52.20 | $48.01 | $50.26 | $50.26 | 13,961,648 |
| 2025-04-16 | $48.30 | $49.11 | $47.76 | $48.45 | $48.45 | 6,085,369 |
| 2025-04-15 | $48.91 | $49.36 | $47.78 | $49.24 | $49.24 | 9,762,636 |
| 2025-04-14 | $51.40 | $51.73 | $47.71 | $48.64 | $48.64 | 11,634,361 |
| 2025-04-11 | $48.62 | $49.82 | $48.33 | $49.78 | $49.78 | 7,147,182 |
| 2025-04-10 | $52.65 | $53.29 | $48.67 | $49.27 | $49.27 | 11,727,374 |
| 2025-04-09 | $45.00 | $54.72 | $44.95 | $54.12 | $54.12 | 16,387,212 |
| 2025-04-08 | $48.69 | $48.84 | $44.69 | $45.27 | $45.27 | 11,143,479 |
| 2025-04-07 | $44.34 | $49.33 | $42.96 | $46.34 | $46.34 | 15,371,304 |
| 2025-04-04 | $46.98 | $48.03 | $45.02 | $46.24 | $46.24 | 15,320,614 |
| 2025-04-03 | $52.91 | $52.97 | $48.86 | $49.08 | $49.08 | 14,758,052 |
| 2025-04-02 | $55.50 | $57.68 | $55.48 | $56.30 | $56.30 | 10,036,325 |
| 2025-04-01 | $54.54 | $57.55 | $54.37 | $57.10 | $57.10 | 9,738,801 |
| 2025-03-31 | $54.43 | $55.03 | $52.90 | $54.72 | $54.72 | 8,321,608 |
| 2025-03-28 | $57.00 | $57.76 | $55.56 | $55.85 | $55.85 | 6,445,570 |
| 2025-03-27 | $58.66 | $59.09 | $57.22 | $57.26 | $57.26 | 6,746,763 |
| 2025-03-26 | $62.49 | $62.50 | $58.50 | $58.80 | $58.80 | 10,530,528 |
| 2025-03-25 | $60.63 | $62.05 | $60.36 | $62.00 | $62.00 | 12,831,666 |
| 2025-03-24 | $57.55 | $59.47 | $56.94 | $59.34 | $59.34 | 10,048,377 |
| 2025-03-21 | $54.74 | $56.80 | $54.15 | $56.31 | $56.31 | 8,956,833 |
| 2025-03-20 | $55.10 | $57.23 | $54.88 | $55.85 | $55.85 | 8,144,327 |
| 2025-03-19 | $54.06 | $56.17 | $53.95 | $55.32 | $55.32 | 9,487,854 |
| 2025-03-18 | $55.97 | $56.29 | $53.39 | $53.59 | $53.59 | 11,594,191 |
| 2025-03-17 | $54.32 | $56.68 | $54.05 | $56.50 | $56.50 | 17,828,234 |
| 2025-03-14 | $55.01 | $55.40 | $53.42 | $53.94 | $53.94 | 22,269,797 |
| 2025-03-13 | $57.58 | $58.72 | $53.74 | $53.88 | $53.88 | 20,891,394 |
| 2025-03-12 | $60.19 | $60.63 | $57.86 | $60.20 | $60.20 | 12,516,773 |
| 2025-03-11 | $60.63 | $62.58 | $58.57 | $58.84 | $58.84 | 16,122,228 |
| 2025-03-10 | $64.04 | $64.60 | $60.20 | $60.31 | $60.31 | 13,362,389 |
| 2025-03-07 | $65.22 | $67.20 | $63.82 | $64.91 | $64.91 | 11,418,945 |
| 2025-03-06 | $65.02 | $66.85 | $64.78 | $64.98 | $64.98 | 9,677,695 |
| 2025-03-05 | $66.87 | $67.32 | $65.01 | $66.54 | $66.54 | 11,006,717 |
| 2025-03-04 | $65.97 | $68.85 | $64.56 | $67.60 | $67.60 | 12,833,245 |
| 2025-03-03 | $71.00 | $72.07 | $66.82 | $67.17 | $67.17 | 11,719,501 |
| 2025-02-28 | $70.94 | $73.08 | $69.37 | $70.32 | $70.32 | 10,460,204 |
| 2025-02-27 | $73.07 | $73.54 | $70.92 | $71.49 | $71.49 | 7,538,466 |
| 2025-02-26 | $75.06 | $75.48 | $72.26 | $72.43 | $72.43 | 9,138,442 |
| 2025-02-25 | $73.89 | $75.45 | $72.34 | $74.98 | $74.98 | 11,113,183 |
| 2025-02-24 | $72.29 | $75.19 | $70.44 | $74.20 | $74.20 | 13,954,906 |
| 2025-02-21 | $75.80 | $75.82 | $71.61 | $72.06 | $72.06 | 12,779,049 |
| 2025-02-20 | $76.37 | $76.49 | $74.10 | $75.73 | $75.73 | 13,591,698 |
| 2025-02-19 | $79.66 | $79.68 | $76.64 | $76.75 | $76.75 | 14,396,691 |
| 2025-02-18 | $80.70 | $80.75 | $77.61 | $80.03 | $80.03 | 16,258,057 |
| 2025-02-14 | $82.55 | $83.61 | $80.10 | $80.16 | $80.16 | 19,341,755 |
| 2025-02-13 | $85.10 | $85.18 | $80.66 | $81.92 | $81.92 | 56,005,978 |
| 2025-02-12 | $118.53 | $122.46 | $118.00 | $122.23 | $122.23 | 11,504,231 |
| 2025-02-11 | $120.70 | $122.49 | $119.40 | $120.21 | $120.21 | 4,968,679 |
| 2025-02-10 | $120.22 | $125.80 | $119.60 | $122.54 | $122.54 | 6,186,674 |
| 2025-02-07 | $115.10 | $117.63 | $115.05 | $117.29 | $117.29 | 4,548,212 |
| 2025-02-06 | $114.60 | $116.54 | $113.42 | $114.65 | $114.65 | 3,378,466 |
| 2025-02-05 | $113.29 | $114.46 | $113.06 | $114.34 | $114.34 | 4,498,179 |
| 2025-02-04 | $113.76 | $115.76 | $112.49 | $113.54 | $113.54 | 6,181,334 |
| 2025-02-03 | $115.79 | $119.79 | $115.00 | $117.94 | $117.94 | 3,545,055 |
| 2025-01-31 | $120.27 | $121.45 | $118.02 | $118.68 | $118.68 | 3,101,798 |
| 2025-01-30 | $124.02 | $124.52 | $118.58 | $118.94 | $118.94 | 3,206,999 |
| 2025-01-29 | $121.06 | $124.03 | $118.90 | $122.59 | $122.59 | 3,587,938 |
| 2025-01-28 | $118.95 | $121.92 | $117.78 | $120.56 | $120.56 | 4,597,387 |
| 2025-01-27 | $116.99 | $120.28 | $116.52 | $119.10 | $119.10 | 3,501,432 |
| 2025-01-24 | $119.14 | $120.66 | $118.80 | $119.96 | $119.96 | 3,609,122 |
| 2025-01-23 | $120.21 | $120.21 | $117.30 | $119.14 | $119.14 | 5,641,253 |
| 2025-01-22 | $125.00 | $126.20 | $120.50 | $120.69 | $120.69 | 4,642,607 |
| 2025-01-21 | $126.07 | $126.17 | $123.20 | $124.50 | $124.50 | 4,083,827 |
| 2025-01-17 | $125.00 | $125.41 | $122.83 | $124.42 | $124.42 | 3,094,835 |
| 2025-01-16 | $120.01 | $122.56 | $119.77 | $120.84 | $120.84 | 2,547,199 |
| 2025-01-15 | $120.72 | $120.80 | $118.01 | $119.68 | $119.68 | 3,693,624 |
| 2025-01-14 | $119.39 | $120.15 | $115.85 | $116.76 | $116.76 | 2,558,742 |
| 2025-01-13 | $117.30 | $119.40 | $116.61 | $117.89 | $117.89 | 2,708,518 |
| 2025-01-10 | $119.25 | $120.02 | $116.75 | $118.80 | $118.80 | 2,926,046 |
| 2025-01-08 | $122.08 | $122.60 | $120.47 | $121.52 | $121.52 | 2,833,879 |
| 2025-01-07 | $126.29 | $126.30 | $120.44 | $121.41 | $121.41 | 4,164,324 |
| 2025-01-06 | $123.73 | $127.59 | $123.56 | $126.58 | $126.58 | 3,901,665 |
| 2025-01-03 | $118.97 | $121.92 | $118.96 | $121.84 | $121.84 | 2,499,351 |
| 2025-01-02 | $119.07 | $119.61 | $116.67 | $117.73 | $117.73 | 2,244,627 |
| 2024-12-31 | $119.76 | $119.94 | $117.36 | $117.53 | $117.53 | 2,423,333 |
| 2024-12-30 | $119.65 | $121.01 | $118.50 | $120.17 | $120.17 | 2,499,069 |
| 2024-12-27 | $122.68 | $123.02 | $119.58 | $121.39 | $121.39 | 2,123,617 |
| 2024-12-26 | $123.00 | $124.15 | $122.52 | $123.46 | $123.46 | 1,315,263 |
| 2024-12-24 | $122.09 | $124.07 | $121.35 | $123.96 | $123.96 | 1,388,678 |
| 2024-12-23 | $124.82 | $125.16 | $121.46 | $121.67 | $121.67 | 2,803,554 |
| 2024-12-20 | $124.27 | $127.36 | $122.05 | $125.01 | $125.01 | 6,300,585 |
| 2024-12-19 | $130.16 | $130.40 | $125.78 | $126.23 | $126.23 | 4,225,211 |
| 2024-12-18 | $134.66 | $135.70 | $126.65 | $127.93 | $127.93 | 5,437,954 |
| 2024-12-17 | $131.86 | $136.42 | $131.34 | $135.02 | $135.02 | 4,719,630 |
| 2024-12-16 | $132.91 | $133.50 | $131.55 | $132.65 | $132.65 | 3,718,316 |
| 2024-12-13 | $132.65 | $133.73 | $131.57 | $132.42 | $132.42 | 3,166,496 |
| 2024-12-12 | $133.59 | $134.40 | $132.87 | $133.57 | $133.57 | 2,663,982 |
| 2024-12-11 | $133.93 | $135.00 | $133.16 | $134.10 | $134.10 | 2,743,713 |
| 2024-12-10 | $133.50 | $137.03 | $131.04 | $132.66 | $132.66 | 3,869,020 |
| 2024-12-09 | $136.60 | $137.19 | $131.70 | $134.77 | $134.77 | 4,523,724 |
| 2024-12-06 | $136.46 | $139.34 | $135.72 | $139.11 | $139.11 | 3,242,071 |
| 2024-12-05 | $139.03 | $139.03 | $135.21 | $136.36 | $136.36 | 3,638,131 |
| 2024-12-04 | $140.55 | $141.53 | $138.86 | $139.51 | $139.51 | 2,940,570 |
| 2024-12-03 | $135.00 | $139.23 | $134.00 | $139.16 | $139.16 | 3,908,293 |
| 2024-12-02 | $128.59 | $136.14 | $127.50 | $135.16 | $135.16 | 5,653,319 |
| 2024-11-29 | $128.13 | $129.18 | $127.51 | $128.55 | $128.55 | 2,214,242 |
| 2024-11-27 | $128.68 | $128.68 | $125.60 | $128.15 | $128.15 | 2,944,994 |
| 2024-11-26 | $129.24 | $131.95 | $128.59 | $128.98 | $128.98 | 3,505,521 |
| 2024-11-25 | $131.49 | $131.85 | $128.38 | $129.35 | $129.35 | 5,323,217 |
| 2024-11-22 | $127.03 | $129.81 | $126.38 | $129.70 | $129.70 | 3,683,440 |
| 2024-11-21 | $125.34 | $128.55 | $122.31 | $127.35 | $127.35 | 4,378,121 |
| 2024-11-20 | $121.85 | $125.41 | $120.76 | $123.90 | $123.90 | 5,988,391 |
| 2024-11-19 | $116.23 | $119.61 | $116.04 | $119.42 | $119.42 | 3,757,797 |
| 2024-11-18 | $117.97 | $119.06 | $116.59 | $117.26 | $117.26 | 4,678,875 |
| 2024-11-15 | $124.25 | $124.50 | $117.74 | $118.15 | $118.15 | 5,125,070 |
| 2024-11-14 | $127.47 | $127.47 | $123.30 | $125.88 | $125.88 | 2,680,509 |
| 2024-11-13 | $130.90 | $132.56 | $127.13 | $127.25 | $127.25 | 4,263,464 |
| 2024-11-12 | $128.36 | $131.33 | $128.36 | $131.20 | $131.20 | 3,171,358 |
| 2024-11-11 | $125.37 | $131.80 | $125.13 | $129.34 | $129.34 | 6,755,611 |
| 2024-11-08 | $116.11 | $126.95 | $116.00 | $125.13 | $125.13 | 13,646,214 |
| 2024-11-07 | $127.55 | $132.65 | $127.49 | $132.53 | $132.53 | 8,526,493 |
| 2024-11-06 | $122.55 | $124.98 | $122.50 | $124.81 | $124.81 | 3,891,103 |
| 2024-11-05 | $119.03 | $120.42 | $118.49 | $119.94 | $119.94 | 2,243,752 |
| 2024-11-04 | $119.18 | $120.36 | $117.89 | $118.27 | $118.27 | 3,397,232 |
| 2024-11-01 | $119.86 | $120.81 | $118.88 | $119.19 | $119.19 | 3,334,318 |
| 2024-10-31 | $121.00 | $121.56 | $117.79 | $120.21 | $120.21 | 3,373,959 |
| 2024-10-30 | $121.62 | $123.85 | $121.13 | $121.98 | $121.98 | 2,590,445 |
| 2024-10-29 | $119.35 | $121.89 | $118.82 | $121.62 | $121.62 | 3,042,090 |
| 2024-10-28 | $120.18 | $120.24 | $118.48 | $118.98 | $118.98 | 3,063,604 |
| 2024-10-25 | $119.79 | $121.44 | $118.19 | $119.47 | $119.47 | 2,881,124 |
| 2024-10-24 | $117.53 | $118.46 | $116.59 | $118.21 | $118.21 | 1,372,932 |
| 2024-10-23 | $117.81 | $119.35 | $115.86 | $117.17 | $117.17 | 2,177,610 |
| 2024-10-22 | $116.88 | $120.78 | $116.61 | $118.94 | $118.94 | 2,859,206 |
| 2024-10-21 | $117.89 | $119.50 | $116.85 | $118.21 | $118.21 | 1,916,371 |
| 2024-10-18 | $117.43 | $119.43 | $115.30 | $118.76 | $118.76 | 2,627,551 |
| 2024-10-17 | $118.74 | $118.90 | $117.02 | $117.63 | $117.63 | 1,635,454 |
| 2024-10-16 | $118.00 | $118.60 | $116.74 | $117.94 | $117.94 | 1,288,907 |
| 2024-10-15 | $118.48 | $118.54 | $115.92 | $117.68 | $117.68 | 2,352,801 |
| 2024-10-14 | $118.82 | $118.82 | $117.10 | $117.97 | $117.97 | 2,641,162 |
| 2024-10-11 | $115.31 | $118.34 | $114.41 | $117.90 | $117.90 | 2,712,819 |
| 2024-10-10 | $114.76 | $116.59 | $114.76 | $115.71 | $115.71 | 2,025,261 |
| 2024-10-09 | $114.40 | $116.31 | $114.26 | $115.57 | $115.57 | 2,544,444 |
| 2024-10-08 | $111.80 | $114.58 | $111.25 | $114.53 | $114.53 | 2,411,117 |
| 2024-10-07 | $112.78 | $113.68 | $111.16 | $111.80 | $111.80 | 2,112,819 |
| 2024-10-04 | $113.06 | $113.84 | $111.85 | $113.00 | $113.00 | 2,937,743 |
| 2024-10-03 | $108.37 | $111.58 | $108.00 | $111.46 | $111.46 | 2,258,911 |
| 2024-10-02 | $108.39 | $109.45 | $107.87 | $108.71 | $108.71 | 1,715,689 |
| 2024-10-01 | $110.59 | $110.75 | $106.70 | $108.72 | $108.72 | 2,306,905 |
| 2024-09-30 | $109.00 | $109.76 | $108.12 | $109.65 | $109.65 | 2,149,680 |
| 2024-09-27 | $109.60 | $110.45 | $108.96 | $109.45 | $109.45 | 1,700,474 |
| 2024-09-26 | $112.21 | $112.22 | $108.15 | $109.36 | $109.36 | 3,096,024 |
| 2024-09-25 | $110.75 | $111.34 | $109.91 | $110.72 | $110.72 | 2,050,746 |
| 2024-09-24 | $109.00 | $110.81 | $108.24 | $110.79 | $110.79 | 2,383,412 |
| 2024-09-23 | $110.00 | $110.23 | $107.90 | $108.53 | $108.53 | 2,392,245 |
| 2024-09-20 | $109.60 | $110.26 | $108.50 | $109.51 | $109.51 | 3,261,239 |
| 2024-09-19 | $110.91 | $111.80 | $109.11 | $110.14 | $110.14 | 3,166,025 |
| 2024-09-18 | $106.50 | $109.50 | $106.41 | $108.02 | $108.02 | 3,786,194 |
| 2024-09-17 | $106.44 | $107.21 | $105.17 | $105.84 | $105.84 | 2,286,359 |
| 2024-09-16 | $105.97 | $106.92 | $105.00 | $105.37 | $105.37 | 2,146,560 |
| 2024-09-13 | $105.00 | $107.65 | $104.86 | $106.06 | $106.06 | 3,314,724 |
| 2024-09-12 | $101.62 | $104.50 | $101.16 | $104.50 | $104.50 | 2,977,473 |
| 2024-09-11 | $100.14 | $101.94 | $98.62 | $101.61 | $101.61 | 2,906,349 |
| 2024-09-10 | $100.09 | $100.64 | $98.14 | $99.71 | $99.71 | 1,940,841 |
| 2024-09-09 | $99.84 | $101.46 | $97.84 | $99.32 | $99.32 | 3,253,678 |
| 2024-09-06 | $103.68 | $104.93 | $99.13 | $100.31 | $100.31 | 3,847,254 |
| 2024-09-05 | $100.76 | $103.84 | $100.74 | $103.54 | $103.54 | 2,801,664 |
| 2024-09-04 | $102.19 | $103.60 | $101.04 | $101.35 | $101.35 | 2,497,275 |
| 2024-09-03 | $103.93 | $103.93 | $100.16 | $100.97 | $100.97 | 2,762,202 |
| 2024-08-30 | $104.00 | $105.08 | $103.44 | $104.53 | $104.53 | 2,143,107 |
| 2024-08-29 | $102.90 | $105.22 | $102.78 | $103.51 | $103.51 | 2,105,989 |
| 2024-08-28 | $103.88 | $103.98 | $101.53 | $102.18 | $102.18 | 1,943,548 |
| 2024-08-27 | $103.01 | $104.56 | $102.15 | $103.92 | $103.92 | 2,570,165 |
| 2024-08-26 | $104.70 | $105.39 | $103.33 | $103.97 | $103.97 | 2,097,535 |
| 2024-08-23 | $104.81 | $105.39 | $103.44 | $105.00 | $105.00 | 2,060,854 |
| 2024-08-22 | $104.69 | $104.69 | $102.91 | $103.17 | $103.17 | 2,159,583 |
| 2024-08-21 | $102.49 | $104.44 | $101.91 | $104.36 | $104.36 | 2,087,661 |
| 2024-08-20 | $102.55 | $103.35 | $101.70 | $102.14 | $102.14 | 1,924,419 |
| 2024-08-19 | $101.40 | $102.77 | $100.50 | $102.64 | $102.64 | 2,505,373 |
| 2024-08-16 | $99.00 | $102.43 | $98.75 | $101.43 | $101.43 | 3,519,167 |
| 2024-08-15 | $100.22 | $101.58 | $99.30 | $100.50 | $100.50 | 2,756,788 |
| 2024-08-14 | $98.55 | $100.33 | $97.43 | $98.69 | $98.69 | 3,553,138 |
| 2024-08-13 | $98.08 | $98.82 | $96.38 | $98.32 | $98.32 | 3,648,507 |
| 2024-08-12 | $99.69 | $99.69 | $96.88 | $97.04 | $97.04 | 4,915,558 |
| 2024-08-09 | $90.07 | $99.55 | $90.00 | $99.30 | $99.30 | 13,299,325 |
| 2024-08-08 | $86.62 | $88.65 | $84.42 | $88.27 | $88.27 | 6,289,511 |
| 2024-08-07 | $86.35 | $87.32 | $84.33 | $84.91 | $84.91 | 4,381,929 |
| 2024-08-06 | $84.36 | $86.13 | $83.20 | $84.79 | $84.79 | 3,644,157 |
| 2024-08-05 | $77.32 | $84.70 | $77.11 | $83.22 | $83.22 | 5,742,280 |
| 2024-08-02 | $84.60 | $85.76 | $81.78 | $83.08 | $83.08 | 4,948,864 |
| 2024-08-01 | $90.52 | $91.94 | $85.66 | $87.75 | $87.75 | 3,685,011 |
| 2024-07-31 | $90.74 | $91.48 | $89.03 | $89.88 | $89.88 | 4,521,846 |
| 2024-07-30 | $92.42 | $93.17 | $88.26 | $89.84 | $89.84 | 3,452,820 |
| 2024-07-29 | $93.07 | $94.29 | $91.47 | $92.21 | $92.21 | 2,363,385 |
| 2024-07-26 | $92.98 | $93.02 | $90.75 | $92.43 | $92.43 | 2,700,022 |
| 2024-07-25 | $90.20 | $93.11 | $88.82 | $90.88 | $90.88 | 4,904,721 |
| 2024-07-24 | $97.50 | $97.75 | $89.26 | $89.32 | $89.32 | 8,057,817 |
| 2024-07-23 | $100.70 | $102.39 | $99.57 | $100.90 | $100.90 | 2,694,465 |
| 2024-07-22 | $98.27 | $100.80 | $97.27 | $100.44 | $100.44 | 4,749,923 |
| 2024-07-19 | $95.35 | $97.20 | $95.29 | $96.01 | $96.01 | 2,093,312 |
| 2024-07-18 | $96.25 | $97.87 | $94.63 | $95.72 | $95.72 | 2,806,915 |
| 2024-07-17 | $98.64 | $99.38 | $94.84 | $95.24 | $95.24 | 5,465,211 |
| 2024-07-16 | $100.90 | $101.59 | $99.38 | $100.95 | $100.95 | 2,283,698 |
| 2024-07-15 | $99.80 | $102.14 | $99.14 | $100.09 | $100.09 | 3,362,328 |
| 2024-07-12 | $98.00 | $100.66 | $96.55 | $99.48 | $99.48 | 3,159,456 |
| 2024-07-11 | $101.05 | $101.14 | $98.28 | $98.57 | $98.57 | 3,405,028 |
| 2024-07-10 | $102.18 | $102.67 | $98.10 | $99.82 | $99.82 | 4,390,259 |
| 2024-07-09 | $99.48 | $101.62 | $98.51 | $101.52 | $101.52 | 4,149,949 |
| 2024-07-08 | $99.98 | $99.98 | $98.40 | $99.08 | $99.08 | 2,005,060 |
| 2024-07-05 | $99.20 | $100.29 | $98.76 | $99.90 | $99.90 | 2,439,167 |
| 2024-07-03 | $98.48 | $100.25 | $97.96 | $99.47 | $99.47 | 2,280,964 |
| 2024-07-02 | $97.63 | $99.00 | $96.93 | $98.34 | $98.34 | 2,444,002 |
| 2024-07-01 | $97.43 | $98.40 | $96.14 | $97.97 | $97.97 | 2,085,842 |
| 2024-06-28 | $98.48 | $98.66 | $96.10 | $97.67 | $97.67 | 6,329,013 |
| 2024-06-27 | $97.50 | $99.32 | $97.17 | $98.22 | $98.22 | 2,644,567 |
| 2024-06-26 | $97.16 | $98.86 | $97.14 | $97.71 | $97.71 | 2,404,085 |
| 2024-06-25 | $96.05 | $98.75 | $95.18 | $97.73 | $97.73 | 2,597,321 |
| 2024-06-24 | $97.02 | $97.59 | $95.72 | $95.76 | $95.76 | 3,374,508 |
| 2024-06-21 | $98.07 | $98.07 | $96.40 | $97.71 | $97.71 | 4,007,546 |
| 2024-06-20 | $99.01 | $99.18 | $96.60 | $97.28 | $97.28 | 2,987,028 |
| 2024-06-18 | $98.02 | $99.54 | $97.28 | $99.25 | $99.25 | 2,781,695 |
| 2024-06-17 | $95.25 | $99.03 | $94.66 | $97.68 | $97.68 | 3,162,510 |
| 2024-06-14 | $95.07 | $95.75 | $94.68 | $95.66 | $95.66 | 2,012,934 |
| 2024-06-13 | $97.78 | $98.00 | $94.87 | $95.62 | $95.62 | 2,501,717 |
| 2024-06-12 | $94.59 | $98.10 | $94.17 | $97.46 | $97.46 | 4,466,095 |
| 2024-06-11 | $93.19 | $94.45 | $92.01 | $92.19 | $92.19 | 5,523,219 |
| 2024-06-10 | $93.90 | $94.04 | $90.76 | $92.65 | $92.65 | 5,002,444 |
| 2024-06-07 | $96.23 | $97.09 | $94.10 | $94.17 | $94.17 | 3,268,800 |
| 2024-06-06 | $97.43 | $98.18 | $96.50 | $97.19 | $97.19 | 1,837,808 |
| 2024-06-05 | $95.27 | $97.85 | $94.69 | $97.41 | $97.41 | 4,674,272 |
| 2024-06-04 | $92.34 | $95.16 | $92.25 | $94.48 | $94.48 | 3,022,954 |
| 2024-06-03 | $93.29 | $94.29 | $91.54 | $93.11 | $93.11 | 1,940,783 |
| 2024-05-31 | $93.70 | $94.81 | $91.47 | $92.78 | $92.78 | 3,071,055 |
| 2024-05-30 | $95.29 | $95.66 | $93.08 | $93.71 | $93.71 | 2,348,703 |
| 2024-05-29 | $93.03 | $96.09 | $93.03 | $95.45 | $95.45 | 2,570,429 |
| 2024-05-28 | $94.50 | $95.68 | $94.10 | $95.09 | $95.09 | 1,904,711 |
| 2024-05-24 | $93.24 | $95.30 | $92.61 | $94.75 | $94.75 | 2,000,214 |
| 2024-05-23 | $95.32 | $96.19 | $92.12 | $92.51 | $92.51 | 2,535,933 |
| 2024-05-22 | $95.74 | $96.17 | $94.53 | $95.32 | $95.32 | 1,884,261 |
| 2024-05-21 | $97.00 | $97.00 | $94.89 | $95.65 | $95.65 | 2,713,911 |
| 2024-05-20 | $94.48 | $97.65 | $94.20 | $97.50 | $97.50 | 3,793,257 |
| 2024-05-17 | $93.67 | $94.96 | $93.45 | $94.78 | $94.78 | 4,700,199 |
| 2024-05-16 | $90.25 | $95.35 | $90.01 | $93.19 | $93.19 | 10,923,884 |
| 2024-05-15 | $87.74 | $91.50 | $85.11 | $90.25 | $90.25 | 7,631,056 |
| 2024-05-14 | $87.53 | $87.79 | $85.58 | $86.18 | $86.18 | 3,271,710 |
| 2024-05-13 | $87.91 | $89.33 | $87.48 | $87.53 | $87.53 | 2,694,325 |
| 2024-05-10 | $88.75 | $88.99 | $86.74 | $87.26 | $87.26 | 4,294,703 |
| 2024-05-09 | $88.00 | $89.86 | $85.80 | $88.67 | $88.67 | 8,744,555 |
| 2024-05-08 | $87.49 | $88.24 | $85.71 | $86.02 | $86.02 | 6,603,663 |
| 2024-05-07 | $90.63 | $92.19 | $89.59 | $89.64 | $89.64 | 4,927,434 |
| 2024-05-06 | $89.00 | $91.58 | $89.00 | $91.36 | $91.36 | 3,466,742 |
| 2024-05-03 | $89.27 | $90.69 | $87.77 | $88.59 | $88.59 | 3,778,002 |
| 2024-05-02 | $88.16 | $88.77 | $85.70 | $88.12 | $88.12 | 4,148,597 |
| 2024-05-01 | $83.14 | $87.38 | $83.14 | $85.41 | $85.41 | 3,352,013 |
| 2024-04-30 | $84.73 | $84.80 | $82.85 | $82.85 | $82.85 | 2,442,234 |
| 2024-04-29 | $84.50 | $85.24 | $83.78 | $84.50 | $84.50 | 1,757,132 |
| 2024-04-26 | $84.87 | $85.75 | $84.52 | $84.73 | $84.73 | 2,944,850 |
| 2024-04-25 | $80.00 | $83.52 | $79.63 | $83.34 | $83.34 | 4,238,722 |
| 2024-04-24 | $84.50 | $85.43 | $82.77 | $83.79 | $83.79 | 6,568,238 |
| 2024-04-23 | $78.00 | $82.17 | $77.91 | $81.07 | $81.07 | 3,251,418 |
| 2024-04-22 | $78.10 | $78.97 | $76.12 | $77.84 | $77.84 | 2,535,827 |
| 2024-04-19 | $80.60 | $80.67 | $76.83 | $77.30 | $77.30 | 3,113,783 |
| 2024-04-18 | $80.37 | $81.99 | $79.94 | $80.81 | $80.81 | 1,916,140 |
| 2024-04-17 | $82.56 | $82.64 | $80.10 | $80.13 | $80.13 | 1,861,908 |
| 2024-04-16 | $81.00 | $82.42 | $79.30 | $82.13 | $82.13 | 2,872,062 |
| 2024-04-15 | $86.47 | $86.50 | $80.64 | $80.99 | $80.99 | 3,833,740 |
| 2024-04-12 | $86.79 | $87.22 | $85.60 | $86.37 | $86.37 | 2,347,063 |
| 2024-04-11 | $86.90 | $87.98 | $85.85 | $87.70 | $87.70 | 2,673,987 |
| 2024-04-10 | $84.56 | $86.78 | $84.11 | $86.44 | $86.44 | 2,260,930 |
| 2024-04-09 | $87.05 | $87.75 | $86.41 | $86.84 | $86.84 | 1,700,483 |
| 2024-04-08 | $86.12 | $87.00 | $85.30 | $86.68 | $86.68 | 1,623,554 |
| 2024-04-05 | $84.58 | $86.93 | $84.12 | $85.83 | $85.83 | 1,919,836 |
| 2024-04-04 | $87.85 | $88.19 | $84.52 | $84.56 | $84.56 | 3,193,379 |
| 2024-04-03 | $86.52 | $87.91 | $86.21 | $86.94 | $86.94 | 2,117,072 |
| 2024-04-02 | $85.16 | $87.35 | $84.33 | $87.09 | $87.09 | 2,582,460 |
| 2024-04-01 | $87.40 | $88.61 | $86.78 | $87.31 | $87.31 | 1,820,334 |
| 2024-03-28 | $87.51 | $88.19 | $86.82 | $87.42 | $87.42 | 3,045,811 |
| 2024-03-27 | $87.98 | $88.34 | $86.03 | $87.21 | $87.21 | 2,793,092 |
| 2024-03-26 | $88.00 | $89.88 | $86.89 | $87.05 | $87.05 | 4,727,619 |
| 2024-03-25 | $85.00 | $87.61 | $84.92 | $87.55 | $87.55 | 3,426,265 |
| 2024-03-22 | $85.27 | $85.53 | $84.06 | $85.06 | $85.06 | 2,895,603 |
| 2024-03-21 | $84.73 | $85.42 | $84.29 | $85.06 | $85.06 | 4,484,600 |
| 2024-03-20 | $80.65 | $84.48 | $80.54 | $83.47 | $83.47 | 6,542,800 |
| 2024-03-19 | $78.37 | $80.08 | $77.95 | $79.76 | $79.76 | 3,581,287 |
| 2024-03-18 | $77.76 | $79.02 | $77.02 | $78.35 | $78.35 | 3,047,251 |
| 2024-03-15 | $77.53 | $78.05 | $76.42 | $76.72 | $76.72 | 4,353,617 |
| 2024-03-14 | $80.35 | $80.41 | $76.99 | $77.53 | $77.53 | 5,767,354 |
| 2024-03-13 | $80.14 | $81.51 | $80.03 | $80.16 | $80.16 | 3,290,808 |
| 2024-03-12 | $82.00 | $82.25 | $80.01 | $80.43 | $80.43 | 2,927,387 |
| 2024-03-11 | $81.01 | $82.16 | $80.64 | $81.45 | $81.45 | 2,305,630 |
| 2024-03-08 | $81.77 | $83.74 | $81.32 | $81.59 | $81.59 | 3,545,729 |
| 2024-03-07 | $82.60 | $83.30 | $81.60 | $81.83 | $81.83 | 2,935,285 |
| 2024-03-06 | $82.60 | $83.01 | $81.21 | $82.18 | $82.18 | 3,481,103 |
| 2024-03-05 | $82.27 | $82.50 | $80.71 | $81.45 | $81.45 | 2,974,456 |
| 2024-03-04 | $82.96 | $83.65 | $81.92 | $83.45 | $83.45 | 3,449,122 |
| 2024-03-01 | $85.90 | $86.00 | $83.54 | $83.89 | $83.89 | 4,647,099 |
| 2024-02-29 | $85.50 | $85.97 | $84.57 | $85.43 | $85.43 | 4,771,265 |
| 2024-02-28 | $84.56 | $85.69 | $84.09 | $84.90 | $84.90 | 3,933,322 |
| 2024-02-27 | $82.98 | $85.65 | $82.30 | $85.60 | $85.60 | 5,084,391 |
| 2024-02-26 | $81.50 | $82.38 | $80.29 | $82.19 | $82.19 | 4,563,488 |
| 2024-02-23 | $83.92 | $84.04 | $80.97 | $81.44 | $81.44 | 4,513,319 |
| 2024-02-22 | $83.61 | $84.37 | $81.87 | $83.50 | $83.50 | 5,484,936 |
| 2024-02-21 | $81.22 | $82.19 | $80.02 | $82.08 | $82.08 | 5,746,163 |
| 2024-02-20 | $85.61 | $86.46 | $80.67 | $82.56 | $82.56 | 11,845,833 |
| 2024-02-16 | $89.50 | $94.00 | $85.68 | $88.93 | $88.93 | 29,345,730 |
| 2024-02-15 | $73.68 | $76.17 | $73.68 | $75.71 | $75.71 | 9,616,788 |
| 2024-02-14 | $74.30 | $74.43 | $72.21 | $74.31 | $74.31 | 3,975,190 |
| 2024-02-13 | $71.39 | $73.77 | $71.11 | $72.94 | $72.94 | 4,873,587 |
| 2024-02-12 | $70.80 | $75.79 | $70.71 | $73.91 | $73.91 | 7,224,964 |
| 2024-02-09 | $71.16 | $72.57 | $70.76 | $71.31 | $71.31 | 5,434,930 |
| 2024-02-08 | $69.70 | $71.03 | $68.65 | $70.17 | $70.17 | 4,089,138 |
| 2024-02-07 | $68.85 | $70.45 | $68.32 | $69.60 | $69.60 | 4,261,163 |
| 2024-02-06 | $68.03 | $68.98 | $67.77 | $68.60 | $68.60 | 3,469,108 |
| 2024-02-05 | $68.99 | $69.36 | $66.56 | $67.50 | $67.50 | 4,717,355 |
| 2024-02-02 | $68.49 | $70.61 | $67.33 | $70.00 | $70.00 | 8,032,214 |
| 2024-02-01 | $68.75 | $69.66 | $66.87 | $67.21 | $67.21 | 5,561,264 |
| 2024-01-31 | $67.91 | $70.67 | $67.56 | $68.43 | $68.43 | 3,113,559 |
| 2024-01-30 | $71.00 | $71.52 | $69.20 | $69.28 | $69.28 | 3,629,535 |
| 2024-01-29 | $68.39 | $71.52 | $68.25 | $71.51 | $71.51 | 4,079,832 |
| 2024-01-26 | $69.13 | $69.61 | $67.80 | $68.01 | $68.01 | 3,513,309 |
| 2024-01-25 | $70.87 | $70.90 | $68.29 | $69.12 | $69.12 | 4,156,233 |
| 2024-01-24 | $71.50 | $72.15 | $69.50 | $69.65 | $69.65 | 3,482,510 |
| 2024-01-23 | $70.19 | $71.68 | $69.46 | $70.18 | $70.18 | 4,002,825 |
| 2024-01-22 | $68.09 | $70.85 | $67.90 | $69.39 | $69.39 | 4,968,852 |
| 2024-01-19 | $65.36 | $67.01 | $64.45 | $66.85 | $66.85 | 4,023,976 |
| 2024-01-18 | $65.77 | $66.34 | $63.63 | $65.05 | $65.05 | 5,002,850 |
| 2024-01-17 | $62.76 | $64.54 | $61.48 | $64.50 | $64.50 | 6,107,077 |
| 2024-01-16 | $66.27 | $66.27 | $63.45 | $63.76 | $63.76 | 7,784,695 |
| 2024-01-12 | $68.13 | $69.16 | $66.45 | $66.96 | $66.96 | 6,357,683 |
| 2024-01-11 | $68.60 | $69.02 | $66.97 | $68.08 | $68.08 | 5,622,545 |
| 2024-01-10 | $68.44 | $69.08 | $67.31 | $68.48 | $68.48 | 5,069,967 |
| 2024-01-09 | $68.33 | $69.43 | $67.69 | $68.45 | $68.45 | 4,344,453 |
| 2024-01-08 | $67.89 | $69.63 | $67.17 | $68.99 | $68.99 | 5,640,932 |
| 2024-01-05 | $67.85 | $68.95 | $67.54 | $67.64 | $67.64 | 4,530,143 |
| 2024-01-04 | $68.75 | $69.17 | $68.07 | $68.40 | $68.40 | 4,219,433 |
| 2024-01-03 | $69.50 | $70.08 | $68.23 | $69.32 | $69.32 | 3,721,933 |
| 2024-01-02 | $71.65 | $71.65 | $69.91 | $70.59 | $70.59 | 4,800,623 |
| 2023-12-29 | $73.30 | $73.48 | $71.64 | $71.96 | $71.96 | 3,768,626 |
| 2023-12-28 | $73.79 | $74.34 | $73.22 | $73.40 | $73.40 | 2,571,564 |
| 2023-12-27 | $73.85 | $74.49 | $73.35 | $74.08 | $74.08 | 2,504,641 |
| 2023-12-26 | $73.68 | $73.82 | $72.27 | $73.59 | $73.59 | 3,697,173 |
| 2023-12-22 | $75.55 | $75.64 | $72.79 | $73.43 | $73.43 | 7,140,741 |
| 2023-12-21 | $76.75 | $77.49 | $75.46 | $76.38 | $76.38 | 2,266,088 |
| 2023-12-20 | $77.39 | $78.34 | $75.30 | $75.47 | $75.47 | 4,329,906 |
| 2023-12-19 | $75.80 | $77.79 | $75.80 | $77.65 | $77.65 | 3,265,408 |
| 2023-12-18 | $75.35 | $76.06 | $74.38 | $75.63 | $75.63 | 3,437,023 |
| 2023-12-15 | $76.83 | $76.94 | $74.36 | $74.89 | $74.89 | 6,464,004 |
| 2023-12-14 | $75.00 | $77.32 | $74.70 | $76.08 | $76.08 | 5,174,193 |
| 2023-12-13 | $71.60 | $74.38 | $71.19 | $74.01 | $74.01 | 4,048,037 |
| 2023-12-12 | $71.75 | $71.81 | $70.15 | $71.35 | $71.35 | 3,960,722 |
| 2023-12-11 | $71.02 | $72.69 | $70.28 | $71.63 | $71.63 | 4,116,359 |
| 2023-12-08 | $68.18 | $70.72 | $68.02 | $70.63 | $70.63 | 4,209,334 |
| 2023-12-07 | $68.57 | $69.25 | $68.17 | $68.78 | $68.78 | 2,740,029 |
| 2023-12-06 | $69.23 | $69.72 | $68.28 | $68.31 | $68.31 | 3,195,389 |
| 2023-12-05 | $68.35 | $69.27 | $67.83 | $68.33 | $68.33 | 3,343,271 |
| 2023-12-04 | $70.19 | $70.77 | $67.35 | $68.76 | $68.76 | 6,863,276 |
| 2023-12-01 | $70.14 | $71.91 | $69.20 | $71.60 | $71.60 | 5,422,712 |
| 2023-11-30 | $70.90 | $71.79 | $69.43 | $70.46 | $70.46 | 5,969,313 |
| 2023-11-29 | $70.00 | $72.34 | $69.92 | $70.37 | $70.37 | 4,645,821 |
| 2023-11-28 | $68.72 | $70.02 | $68.47 | $69.03 | $69.03 | 3,845,202 |
| 2023-11-27 | $67.00 | $70.11 | $66.98 | $69.19 | $69.19 | 5,790,055 |
| 2023-11-24 | $66.66 | $67.46 | $66.40 | $67.27 | $67.27 | 1,933,870 |
| 2023-11-22 | $66.43 | $67.56 | $66.05 | $66.83 | $66.83 | 4,557,383 |
| 2023-11-21 | $66.83 | $66.93 | $65.53 | $65.85 | $65.85 | 3,681,643 |
| 2023-11-20 | $66.35 | $67.98 | $66.13 | $67.29 | $67.29 | 4,832,953 |
| 2023-11-17 | $66.48 | $66.65 | $64.77 | $66.47 | $66.47 | 5,551,749 |
| 2023-11-16 | $67.72 | $68.04 | $65.92 | $66.30 | $66.30 | 4,581,262 |
| 2023-11-15 | $68.15 | $69.25 | $66.60 | $68.05 | $68.05 | 6,301,289 |
| 2023-11-14 | $65.99 | $68.38 | $65.70 | $67.63 | $67.63 | 10,281,705 |
| 2023-11-13 | $64.15 | $65.00 | $61.74 | $63.46 | $63.46 | 11,521,765 |
| 2023-11-10 | $61.67 | $65.60 | $60.23 | $64.01 | $64.01 | 42,647,590 |
| 2023-11-09 | $79.70 | $80.38 | $76.47 | $76.81 | $76.81 | 8,944,720 |
| 2023-11-08 | $77.60 | $78.89 | $77.16 | $78.84 | $78.84 | 3,758,796 |
| 2023-11-07 | $78.21 | $79.85 | $77.00 | $77.70 | $77.70 | 3,074,132 |
| 2023-11-06 | $79.40 | $79.77 | $76.47 | $77.47 | $77.47 | 3,047,760 |
| 2023-11-03 | $76.64 | $80.07 | $76.50 | $79.08 | $79.08 | 4,651,899 |
| 2023-11-02 | $75.00 | $76.13 | $74.34 | $75.68 | $75.68 | 4,675,253 |
| 2023-11-01 | $70.39 | $71.34 | $69.21 | $70.76 | $70.76 | 3,077,998 |
| 2023-10-31 | $68.22 | $71.07 | $68.17 | $70.96 | $70.96 | 4,152,876 |
| 2023-10-30 | $67.97 | $68.22 | $66.52 | $67.95 | $67.95 | 3,003,211 |
| 2023-10-27 | $67.17 | $68.34 | $66.37 | $66.86 | $66.86 | 3,958,862 |
| 2023-10-26 | $70.75 | $70.92 | $64.69 | $66.22 | $66.22 | 9,254,817 |
| 2023-10-25 | $74.89 | $75.17 | $71.40 | $71.67 | $71.67 | 3,587,920 |
| 2023-10-24 | $75.03 | $76.53 | $74.77 | $76.52 | $76.52 | 3,195,966 |
| 2023-10-23 | $73.60 | $74.58 | $72.19 | $73.64 | $73.64 | 4,548,164 |
| 2023-10-20 | $75.89 | $76.34 | $73.20 | $74.06 | $74.06 | 3,778,789 |
| 2023-10-19 | $77.50 | $78.34 | $75.42 | $75.87 | $75.87 | 3,439,067 |
| 2023-10-18 | $78.82 | $79.47 | $76.37 | $76.77 | $76.77 | 3,511,190 |
| 2023-10-17 | $80.00 | $81.16 | $79.41 | $79.59 | $79.59 | 4,247,351 |
| 2023-10-16 | $77.74 | $81.43 | $76.85 | $80.87 | $80.87 | 4,891,483 |
| 2023-10-13 | $85.06 | $85.26 | $79.87 | $80.24 | $80.24 | 5,066,491 |
| 2023-10-12 | $85.38 | $85.98 | $83.76 | $84.49 | $84.49 | 3,141,929 |
| 2023-10-11 | $86.01 | $86.43 | $84.18 | $84.77 | $84.77 | 3,102,712 |
| 2023-10-10 | $84.37 | $86.04 | $83.82 | $85.16 | $85.16 | 2,961,014 |
| 2023-10-09 | $81.19 | $84.70 | $80.91 | $83.96 | $83.96 | 3,615,223 |
| 2023-10-06 | $77.25 | $83.32 | $77.12 | $82.15 | $82.15 | 4,823,589 |
| 2023-10-05 | $79.19 | $79.30 | $76.62 | $78.16 | $78.16 | 2,565,299 |
| 2023-10-04 | $77.15 | $79.75 | $76.96 | $79.37 | $79.37 | 3,209,120 |
| 2023-10-03 | $77.04 | $78.92 | $75.94 | $76.40 | $76.40 | 2,549,478 |
| 2023-10-02 | $78.16 | $79.19 | $77.46 | $78.31 | $78.31 | 2,525,400 |
| 2023-09-29 | $78.98 | $79.46 | $77.79 | $78.15 | $78.15 | 2,643,665 |
| 2023-09-28 | $76.52 | $78.73 | $75.79 | $77.69 | $77.69 | 3,064,933 |
| 2023-09-27 | $74.52 | $76.39 | $74.45 | $75.43 | $75.43 | 3,804,920 |
| 2023-09-26 | $74.64 | $74.91 | $73.76 | $74.37 | $74.37 | 2,588,863 |
| 2023-09-25 | $75.71 | $76.45 | $74.27 | $75.10 | $75.10 | 2,703,983 |
| 2023-09-22 | $76.72 | $77.39 | $75.66 | $76.35 | $76.35 | 2,930,021 |
| 2023-09-21 | $77.25 | $77.78 | $75.44 | $75.72 | $75.72 | 3,145,222 |
| 2023-09-20 | $79.20 | $79.90 | $78.25 | $78.29 | $78.29 | 3,019,891 |
| 2023-09-19 | $80.46 | $80.96 | $78.65 | $79.06 | $79.06 | 4,050,000 |
| 2023-09-18 | $82.72 | $83.07 | $80.37 | $80.71 | $80.71 | 3,255,498 |
| 2023-09-15 | $85.23 | $85.24 | $82.31 | $83.38 | $83.38 | 4,216,557 |
| 2023-09-14 | $85.68 | $85.89 | $83.76 | $85.37 | $85.37 | 3,139,043 |
| 2023-09-13 | $85.75 | $86.98 | $84.91 | $85.33 | $85.33 | 2,531,575 |
| 2023-09-12 | $85.58 | $87.74 | $85.50 | $85.80 | $85.80 | 2,822,068 |
| 2023-09-11 | $84.79 | $86.96 | $84.33 | $86.53 | $86.53 | 2,991,018 |
| 2023-09-08 | $84.25 | $85.95 | $83.49 | $83.89 | $83.89 | 2,936,934 |
| 2023-09-07 | $81.87 | $84.74 | $81.56 | $84.31 | $84.31 | 3,038,672 |
| 2023-09-06 | $82.50 | $83.56 | $81.52 | $83.47 | $83.47 | 3,885,802 |
| 2023-09-05 | $79.19 | $81.88 | $78.67 | $81.42 | $81.42 | 3,212,084 |
| 2023-09-01 | $80.87 | $81.48 | $79.52 | $79.93 | $79.93 | 3,050,846 |
| 2023-08-31 | $79.59 | $80.64 | $79.15 | $80.03 | $80.03 | 3,362,140 |
| 2023-08-30 | $78.70 | $80.41 | $78.35 | $80.28 | $80.28 | 2,358,666 |
| 2023-08-29 | $76.00 | $78.89 | $75.68 | $78.80 | $78.80 | 2,436,129 |
| 2023-08-28 | $76.78 | $77.04 | $75.55 | $76.21 | $76.21 | 1,898,833 |
| 2023-08-25 | $74.51 | $76.24 | $73.55 | $75.91 | $75.91 | 2,439,623 |
| 2023-08-24 | $78.20 | $78.79 | $74.47 | $74.51 | $74.51 | 2,605,055 |
| 2023-08-23 | $75.03 | $78.19 | $74.97 | $77.67 | $77.67 | 3,828,338 |
| 2023-08-22 | $73.59 | $74.90 | $73.39 | $74.59 | $74.59 | 2,772,552 |
| 2023-08-21 | $72.22 | $73.80 | $72.11 | $73.34 | $73.34 | 3,219,534 |
| 2023-08-18 | $70.08 | $72.72 | $69.72 | $72.18 | $72.18 | 3,602,973 |
| 2023-08-17 | $72.74 | $72.95 | $70.48 | $71.19 | $71.19 | 4,117,860 |
| 2023-08-16 | $73.74 | $74.24 | $72.42 | $72.74 | $72.74 | 2,958,871 |
| 2023-08-15 | $74.75 | $74.75 | $73.36 | $73.69 | $73.69 | 2,511,290 |
| 2023-08-14 | $74.05 | $75.36 | $73.84 | $75.26 | $75.26 | 3,748,041 |
| 2023-08-11 | $76.51 | $76.68 | $74.06 | $74.62 | $74.62 | 5,820,076 |
| 2023-08-10 | $79.12 | $81.50 | $76.40 | $77.09 | $77.09 | 8,956,421 |
| 2023-08-09 | $84.65 | $85.00 | $80.70 | $80.93 | $80.93 | 8,054,008 |
| 2023-08-08 | $84.70 | $85.54 | $83.75 | $85.30 | $85.30 | 3,969,543 |
| 2023-08-07 | $85.36 | $85.98 | $84.15 | $85.80 | $85.80 | 2,717,424 |
| 2023-08-04 | $85.53 | $86.50 | $83.67 | $84.84 | $84.84 | 2,271,118 |
| 2023-08-03 | $85.67 | $86.88 | $84.47 | $84.76 | $84.76 | 2,716,738 |
| 2023-08-02 | $88.32 | $88.56 | $85.29 | $86.64 | $86.64 | 3,589,206 |
| 2023-08-01 | $90.34 | $90.67 | $88.92 | $90.05 | $90.05 | 2,357,519 |
| 2023-07-31 | $90.84 | $91.85 | $89.29 | $91.26 | $91.26 | 3,849,722 |
| 2023-07-28 | $89.02 | $90.84 | $88.11 | $90.45 | $90.45 | 5,271,235 |
| 2023-07-27 | $87.83 | $89.50 | $85.01 | $85.38 | $85.38 | 5,763,741 |
| 2023-07-26 | $82.52 | $84.62 | $82.42 | $84.59 | $84.59 | 3,176,298 |
| 2023-07-25 | $82.62 | $84.51 | $82.56 | $83.23 | $83.23 | 2,884,073 |
| 2023-07-24 | $84.44 | $84.44 | $81.91 | $82.07 | $82.07 | 4,066,596 |
| 2023-07-21 | $84.89 | $85.88 | $83.84 | $84.16 | $84.16 | 8,187,631 |
| 2023-07-20 | $86.90 | $87.34 | $83.70 | $84.40 | $84.40 | 5,253,616 |
| 2023-07-19 | $87.65 | $89.72 | $86.87 | $88.31 | $88.31 | 6,503,500 |
| 2023-07-18 | $90.40 | $91.20 | $86.40 | $88.53 | $88.53 | 6,818,239 |
| 2023-07-17 | $87.74 | $91.66 | $86.57 | $90.69 | $90.69 | 7,272,417 |
| 2023-07-14 | $87.72 | $91.15 | $87.66 | $88.00 | $88.00 | 31,357,362 |
| 2023-07-13 | $87.60 | $90.50 | $86.65 | $87.01 | $87.01 | 10,621,030 |
| 2023-07-12 | $83.71 | $84.92 | $82.90 | $84.51 | $84.51 | 4,477,211 |
| 2023-07-11 | $76.47 | $83.04 | $76.39 | $82.69 | $82.69 | 6,816,487 |
| 2023-07-10 | $75.49 | $76.23 | $74.99 | $75.91 | $75.91 | 2,543,974 |
| 2023-07-07 | $75.40 | $76.47 | $75.13 | $75.80 | $75.80 | 2,312,301 |
| 2023-07-06 | $75.76 | $75.85 | $73.91 | $75.35 | $75.35 | 4,004,937 |
| 2023-07-05 | $76.91 | $77.76 | $76.20 | $77.17 | $77.17 | 1,780,784 |
| 2023-07-03 | $77.24 | $77.54 | $76.41 | $77.45 | $77.45 | 1,409,961 |
| 2023-06-30 | $78.37 | $78.83 | $77.04 | $77.22 | $77.22 | 2,746,833 |
| 2023-06-29 | $78.29 | $79.36 | $77.03 | $77.37 | $77.37 | 3,809,436 |
| 2023-06-28 | $76.58 | $79.38 | $76.34 | $78.25 | $78.25 | 3,425,068 |
| 2023-06-27 | $76.25 | $77.24 | $75.45 | $76.77 | $76.77 | 2,048,293 |
| 2023-06-26 | $76.04 | $77.69 | $75.15 | $75.23 | $75.23 | 1,950,624 |
| 2023-06-23 | $75.47 | $76.59 | $75.08 | $76.24 | $76.24 | 3,787,799 |
| 2023-06-22 | $75.88 | $77.53 | $75.42 | $76.80 | $76.80 | 2,409,372 |
| 2023-06-21 | $75.97 | $77.08 | $75.23 | $76.46 | $76.46 | 3,166,574 |
| 2023-06-20 | $75.63 | $76.70 | $74.22 | $75.68 | $75.68 | 2,841,913 |
| 2023-06-16 | $77.59 | $77.75 | $76.06 | $76.43 | $76.43 | 2,921,905 |
| 2023-06-15 | $76.00 | $77.74 | $75.86 | $77.27 | $77.27 | 2,508,180 |
| 2023-06-14 | $77.33 | $77.37 | $75.81 | $76.81 | $76.81 | 2,958,609 |
| 2023-06-13 | $76.38 | $77.72 | $75.56 | $77.52 | $77.52 | 3,063,242 |
| 2023-06-12 | $74.75 | $75.61 | $73.90 | $75.48 | $75.48 | 2,908,931 |
| 2023-06-09 | $74.85 | $75.44 | $74.08 | $74.58 | $74.58 | 2,412,840 |
| 2023-06-08 | $73.41 | $75.30 | $72.79 | $74.54 | $74.54 | 3,108,114 |
| 2023-06-07 | $75.94 | $77.14 | $73.58 | $73.66 | $73.66 | 4,507,199 |
| 2023-06-06 | $75.13 | $76.51 | $74.32 | $74.88 | $74.88 | 4,312,010 |
| 2023-06-05 | $73.49 | $76.06 | $72.70 | $75.37 | $75.37 | 4,527,045 |
| 2023-06-02 | $75.74 | $78.60 | $74.08 | $74.24 | $74.24 | 7,146,191 |
| 2023-06-01 | $70.12 | $73.63 | $69.85 | $73.26 | $73.26 | 4,517,456 |
| 2023-05-31 | $69.55 | $70.39 | $68.53 | $70.08 | $70.08 | 3,584,585 |
| 2023-05-30 | $69.01 | $70.04 | $68.71 | $69.98 | $69.98 | 3,280,004 |
| 2023-05-26 | $66.50 | $68.26 | $66.34 | $67.67 | $67.67 | 2,337,722 |
| 2023-05-25 | $67.26 | $67.60 | $65.68 | $66.26 | $66.26 | 2,006,426 |
| 2023-05-24 | $66.08 | $66.82 | $64.56 | $66.30 | $66.30 | 3,208,610 |
| 2023-05-23 | $67.77 | $69.14 | $66.74 | $66.82 | $66.82 | 2,655,634 |
| 2023-05-22 | $66.76 | $69.37 | $66.71 | $68.52 | $68.52 | 3,085,912 |
| 2023-05-19 | $67.59 | $67.70 | $66.31 | $66.82 | $66.82 | 2,235,594 |
| 2023-05-18 | $66.30 | $68.26 | $66.19 | $67.52 | $67.52 | 3,433,847 |
| 2023-05-17 | $64.47 | $66.27 | $63.61 | $66.16 | $66.16 | 3,801,902 |
| 2023-05-16 | $63.64 | $64.83 | $63.38 | $64.14 | $64.14 | 3,298,294 |
| 2023-05-15 | $62.27 | $64.12 | $61.58 | $63.98 | $63.98 | 3,714,414 |
| 2023-05-12 | $64.16 | $65.08 | $61.30 | $62.30 | $62.30 | 6,957,709 |
| 2023-05-11 | $67.73 | $68.25 | $60.56 | $64.53 | $64.53 | 17,176,535 |
| 2023-05-10 | $65.55 | $66.42 | $64.50 | $64.97 | $64.97 | 9,553,544 |
| 2023-05-09 | $63.85 | $64.56 | $63.21 | $64.12 | $64.12 | 3,476,560 |
| 2023-05-08 | $62.55 | $65.03 | $62.12 | $64.67 | $64.67 | 4,371,558 |
| 2023-05-05 | $62.01 | $62.84 | $61.37 | $62.70 | $62.70 | 2,431,778 |
| 2023-05-04 | $62.79 | $63.62 | $61.38 | $61.44 | $61.44 | 3,303,359 |
| 2023-05-03 | $63.35 | $63.96 | $62.41 | $62.51 | $62.51 | 5,232,007 |
| 2023-05-02 | $62.94 | $63.37 | $61.43 | $62.58 | $62.58 | 3,797,106 |
| 2023-05-01 | $63.86 | $64.52 | $62.48 | $62.94 | $62.94 | 5,457,659 |
| 2023-04-28 | $64.22 | $65.67 | $63.20 | $64.34 | $64.34 | 4,235,363 |
| 2023-04-27 | $61.73 | $64.79 | $61.68 | $64.22 | $64.22 | 5,890,044 |
| 2023-04-26 | $60.50 | $61.99 | $59.98 | $60.00 | $60.00 | 4,154,794 |
| 2023-04-25 | $61.27 | $61.99 | $59.36 | $59.37 | $59.37 | 3,198,419 |
| 2023-04-24 | $62.26 | $62.92 | $60.81 | $61.46 | $61.46 | 1,990,813 |
| 2023-04-21 | $62.21 | $62.84 | $61.74 | $62.19 | $62.19 | 2,106,307 |
| 2023-04-20 | $60.53 | $63.18 | $60.52 | $62.22 | $62.22 | 3,290,620 |
| 2023-04-19 | $60.93 | $62.15 | $60.85 | $61.61 | $61.61 | 1,510,574 |
| 2023-04-18 | $62.51 | $63.39 | $61.49 | $62.12 | $62.12 | 3,208,951 |
| 2023-04-17 | $60.70 | $61.36 | $60.05 | $61.20 | $61.20 | 1,524,715 |
| 2023-04-14 | $61.00 | $61.70 | $60.09 | $60.69 | $60.69 | 1,501,438 |
| 2023-04-13 | $61.03 | $61.89 | $60.84 | $61.33 | $61.33 | 1,949,881 |
| 2023-04-12 | $62.60 | $63.08 | $59.99 | $60.02 | $60.02 | 2,257,085 |
| 2023-04-11 | $61.49 | $61.94 | $60.52 | $61.51 | $61.51 | 2,544,193 |
| 2023-04-10 | $59.84 | $61.76 | $59.66 | $61.52 | $61.52 | 3,280,081 |
| 2023-04-06 | $58.00 | $60.96 | $57.17 | $60.85 | $60.85 | 3,240,581 |
| 2023-04-05 | $59.73 | $59.84 | $57.52 | $58.64 | $58.64 | 2,923,094 |
| 2023-04-04 | $61.11 | $61.89 | $60.12 | $60.58 | $60.58 | 2,121,180 |
| 2023-04-03 | $60.00 | $60.64 | $59.20 | $60.46 | $60.46 | 2,104,285 |
| 2023-03-31 | $60.10 | $61.34 | $59.57 | $60.91 | $60.91 | 3,407,196 |
| 2023-03-30 | $61.23 | $61.44 | $59.63 | $60.09 | $60.09 | 2,505,536 |
| 2023-03-29 | $59.54 | $59.99 | $58.30 | $59.84 | $59.84 | 2,476,001 |
| 2023-03-28 | $59.63 | $59.65 | $58.21 | $58.24 | $58.24 | 2,829,110 |
| 2023-03-27 | $61.00 | $61.66 | $59.55 | $59.90 | $59.90 | 4,109,681 |
| 2023-03-24 | $59.67 | $60.52 | $58.82 | $60.45 | $60.45 | 2,808,502 |
| 2023-03-23 | $59.31 | $62.53 | $59.00 | $60.19 | $60.19 | 4,035,349 |
| 2023-03-22 | $59.50 | $60.40 | $57.81 | $57.89 | $57.89 | 2,344,587 |
| 2023-03-21 | $57.35 | $59.51 | $57.34 | $59.24 | $59.24 | 2,755,475 |
| 2023-03-20 | $58.05 | $58.23 | $56.30 | $56.84 | $56.84 | 2,970,799 |
| 2023-03-17 | $57.77 | $59.20 | $56.89 | $58.51 | $58.51 | 4,666,086 |
| 2023-03-16 | $55.18 | $59.13 | $54.90 | $58.88 | $58.88 | 4,161,172 |
| 2023-03-15 | $55.23 | $56.34 | $54.58 | $55.09 | $55.09 | 3,713,219 |
| 2023-03-14 | $55.87 | $56.96 | $55.37 | $56.53 | $56.53 | 3,729,435 |
| 2023-03-13 | $52.10 | $55.06 | $50.33 | $54.25 | $54.25 | 3,511,695 |
| 2023-03-10 | $55.40 | $55.59 | $52.39 | $53.35 | $53.35 | 4,469,788 |
| 2023-03-09 | $57.00 | $59.67 | $55.37 | $55.76 | $55.76 | 6,016,954 |
| 2023-03-08 | $57.50 | $59.19 | $57.43 | $58.22 | $58.22 | 4,304,826 |
| 2023-03-07 | $56.89 | $58.87 | $56.59 | $57.64 | $57.64 | 3,546,480 |
| 2023-03-06 | $57.95 | $58.63 | $56.81 | $56.83 | $56.83 | 3,460,950 |
| 2023-03-03 | $56.81 | $57.77 | $56.06 | $57.29 | $57.29 | 3,818,560 |
| 2023-03-02 | $54.82 | $56.41 | $54.50 | $56.39 | $56.39 | 3,186,904 |
| 2023-03-01 | $55.75 | $56.50 | $55.14 | $55.41 | $55.41 | 2,983,139 |
| 2023-02-28 | $55.38 | $57.06 | $55.20 | $55.96 | $55.96 | 4,048,490 |
| 2023-02-27 | $55.37 | $55.54 | $54.42 | $55.08 | $55.08 | 3,238,220 |
| 2023-02-24 | $54.33 | $55.55 | $54.10 | $54.97 | $54.97 | 3,960,492 |
| 2023-02-23 | $57.02 | $57.79 | $54.83 | $56.25 | $56.25 | 4,683,395 |
| 2023-02-22 | $56.80 | $57.80 | $55.59 | $56.41 | $56.41 | 5,325,776 |
| 2023-02-21 | $58.40 | $59.94 | $55.90 | $56.75 | $56.75 | 6,998,640 |
| 2023-02-17 | $62.12 | $64.30 | $60.12 | $60.30 | $60.30 | 8,217,262 |
| 2023-02-16 | $64.90 | $65.79 | $62.63 | $63.07 | $63.07 | 11,457,061 |
| 2023-02-15 | $58.10 | $66.35 | $57.05 | $66.30 | $66.30 | 33,435,367 |
| 2023-02-14 | $48.18 | $50.71 | $47.68 | $49.92 | $49.92 | 6,354,504 |
| 2023-02-13 | $48.85 | $49.47 | $47.95 | $48.63 | $48.63 | 4,577,327 |
| 2023-02-10 | $48.94 | $49.59 | $48.28 | $48.69 | $48.69 | 3,559,950 |
| 2023-02-09 | $52.70 | $53.20 | $49.80 | $49.88 | $49.88 | 3,542,233 |
| 2023-02-08 | $52.45 | $53.57 | $51.55 | $51.75 | $51.75 | 2,711,950 |
| 2023-02-07 | $52.34 | $53.14 | $50.67 | $52.70 | $52.70 | 4,210,457 |
| 2023-02-06 | $52.41 | $54.05 | $51.93 | $52.34 | $52.34 | 4,160,021 |
| 2023-02-03 | $54.26 | $55.61 | $52.90 | $53.10 | $53.10 | 4,539,465 |
| 2023-02-02 | $56.55 | $58.39 | $55.61 | $57.01 | $57.01 | 7,982,668 |
| 2023-02-01 | $50.90 | $52.73 | $49.69 | $52.31 | $52.31 | 3,936,792 |
| 2023-01-31 | $49.23 | $50.77 | $49.21 | $50.70 | $50.70 | 3,660,750 |
| 2023-01-30 | $51.00 | $51.20 | $49.07 | $49.22 | $49.22 | 3,587,979 |
| 2023-01-27 | $49.52 | $52.60 | $49.45 | $51.95 | $51.95 | 4,227,438 |
| 2023-01-26 | $50.00 | $50.61 | $48.64 | $49.75 | $49.75 | 3,787,602 |
| 2023-01-25 | $45.95 | $48.75 | $45.21 | $48.71 | $48.71 | 5,887,002 |
| 2023-01-24 | $45.95 | $47.89 | $45.80 | $47.62 | $47.62 | 3,936,053 |
| 2023-01-23 | $45.87 | $48.12 | $45.45 | $47.19 | $47.19 | 4,386,842 |
| 2023-01-20 | $44.53 | $45.79 | $44.08 | $45.57 | $45.57 | 3,157,031 |
| 2023-01-19 | $44.89 | $45.50 | $44.19 | $44.26 | $44.26 | 3,042,989 |
| 2023-01-18 | $47.93 | $48.00 | $45.30 | $45.68 | $45.68 | 3,543,294 |
| 2023-01-17 | $46.83 | $47.60 | $45.97 | $47.07 | $47.07 | 3,369,508 |
| 2023-01-13 | $45.73 | $47.17 | $45.30 | $47.03 | $47.03 | 4,198,061 |
| 2023-01-12 | $47.38 | $47.53 | $45.60 | $46.70 | $46.70 | 4,378,516 |
| 2023-01-11 | $45.32 | $47.37 | $44.78 | $47.31 | $47.31 | 4,579,901 |
| 2023-01-10 | $43.59 | $44.85 | $43.27 | $44.84 | $44.84 | 2,909,726 |
| 2023-01-09 | $43.15 | $44.88 | $42.77 | $43.99 | $43.99 | 4,005,311 |
| 2023-01-06 | $43.06 | $43.06 | $41.20 | $42.29 | $42.29 | 3,976,721 |
| 2023-01-05 | $43.79 | $43.93 | $42.35 | $42.59 | $42.59 | 3,907,979 |
| 2023-01-04 | $44.47 | $44.68 | $42.94 | $44.31 | $44.31 | 4,653,717 |
| 2023-01-03 | $45.99 | $46.30 | $43.39 | $44.02 | $44.02 | 2,855,612 |
| 2022-12-30 | $44.02 | $45.01 | $43.78 | $44.83 | $44.83 | 3,078,889 |
| 2022-12-29 | $44.30 | $45.75 | $43.76 | $45.34 | $45.34 | 2,946,271 |
| 2022-12-28 | $43.71 | $44.22 | $42.71 | $43.32 | $43.32 | 2,766,549 |
| 2022-12-27 | $44.45 | $44.45 | $42.80 | $43.82 | $43.82 | 2,639,404 |
| 2022-12-23 | $44.50 | $45.03 | $43.64 | $44.88 | $44.88 | 2,421,711 |
| 2022-12-22 | $45.53 | $45.64 | $43.36 | $44.90 | $44.90 | 3,664,983 |
| 2022-12-21 | $47.01 | $47.39 | $45.66 | $46.57 | $46.57 | 2,819,533 |
| 2022-12-20 | $43.91 | $46.81 | $43.54 | $46.59 | $46.59 | 4,536,289 |
| 2022-12-19 | $45.72 | $46.03 | $43.95 | $44.13 | $44.13 | 4,699,821 |
| 2022-12-16 | $46.58 | $47.61 | $45.31 | $46.15 | $46.15 | 7,885,460 |
| 2022-12-15 | $48.16 | $48.96 | $46.56 | $46.78 | $46.78 | 5,956,886 |
| 2022-12-14 | $51.80 | $53.12 | $50.27 | $50.94 | $50.94 | 4,288,761 |
| 2022-12-13 | $53.22 | $54.47 | $50.62 | $51.94 | $51.94 | 5,516,191 |
| 2022-12-12 | $48.31 | $49.56 | $47.23 | $49.22 | $49.22 | 3,609,779 |
| 2022-12-09 | $48.72 | $49.18 | $47.50 | $47.81 | $47.81 | 2,444,880 |
| 2022-12-08 | $48.14 | $49.69 | $47.20 | $48.51 | $48.51 | 3,178,201 |
| 2022-12-07 | $47.23 | $48.17 | $46.03 | $47.77 | $47.77 | 3,952,705 |
| 2022-12-06 | $51.08 | $51.24 | $47.19 | $47.45 | $47.45 | 4,085,712 |
| 2022-12-05 | $54.03 | $54.92 | $50.46 | $50.84 | $50.84 | 3,482,440 |
| 2022-12-02 | $50.82 | $54.97 | $50.50 | $54.49 | $54.49 | 4,552,217 |
| 2022-12-01 | $51.98 | $53.38 | $51.40 | $51.91 | $51.91 | 4,225,734 |
| 2022-11-30 | $48.57 | $52.43 | $48.05 | $52.14 | $52.14 | 5,222,746 |
| 2022-11-29 | $49.69 | $49.77 | $48.26 | $48.69 | $48.69 | 2,992,413 |
| 2022-11-28 | $48.57 | $49.31 | $48.17 | $49.01 | $49.01 | 3,045,005 |
| 2022-11-25 | $49.16 | $49.55 | $48.53 | $49.39 | $49.39 | 1,168,309 |
| 2022-11-23 | $48.61 | $50.51 | $48.24 | $49.54 | $49.54 | 2,464,662 |
| 2022-11-22 | $47.94 | $48.60 | $46.93 | $48.38 | $48.38 | 2,361,810 |
| 2022-11-21 | $48.85 | $49.94 | $47.94 | $48.32 | $48.32 | 3,152,641 |
| 2022-11-18 | $51.62 | $51.79 | $49.19 | $49.77 | $49.77 | 3,622,761 |
| 2022-11-17 | $48.97 | $50.89 | $48.69 | $50.06 | $50.06 | 3,503,428 |
| 2022-11-16 | $52.81 | $53.82 | $50.61 | $51.42 | $51.42 | 5,474,493 |
| 2022-11-15 | $50.00 | $54.81 | $49.52 | $53.56 | $53.56 | 10,761,967 |
| 2022-11-14 | $47.85 | $49.50 | $47.13 | $47.76 | $47.76 | 6,182,596 |
| 2022-11-11 | $46.91 | $49.70 | $46.40 | $48.77 | $48.77 | 7,504,072 |
| 2022-11-10 | $43.40 | $49.03 | $43.27 | $47.51 | $47.51 | 13,282,525 |
| 2022-11-09 | $46.86 | $47.25 | $39.43 | $39.89 | $39.89 | 20,870,609 |
| 2022-11-08 | $44.01 | $44.40 | $42.41 | $43.37 | $43.37 | 9,484,929 |
| 2022-11-07 | $46.63 | $47.38 | $43.12 | $43.72 | $43.72 | 9,266,498 |
| 2022-11-04 | $50.32 | $50.45 | $44.51 | $46.25 | $46.25 | 8,668,998 |
| 2022-11-03 | $48.00 | $50.59 | $47.88 | $49.17 | $49.17 | 4,833,601 |
| 2022-11-02 | $52.84 | $52.86 | $49.47 | $49.50 | $49.50 | 4,500,520 |
| 2022-11-01 | $55.41 | $56.15 | $53.08 | $53.08 | $53.08 | 3,310,026 |
| 2022-10-31 | $53.34 | $54.46 | $52.65 | $53.24 | $53.24 | 4,200,771 |
| 2022-10-28 | $53.04 | $53.90 | $52.32 | $53.71 | $53.71 | 4,369,873 |
| 2022-10-27 | $55.67 | $56.38 | $53.13 | $53.76 | $53.76 | 4,768,937 |
| 2022-10-26 | $54.72 | $57.25 | $53.18 | $55.36 | $55.36 | 6,906,999 |
| 2022-10-25 | $56.43 | $58.53 | $56.43 | $57.84 | $57.84 | 4,325,085 |
| 2022-10-24 | $57.25 | $57.30 | $53.98 | $55.67 | $55.67 | 3,750,283 |
| 2022-10-21 | $54.29 | $57.00 | $52.81 | $56.93 | $56.93 | 6,054,698 |
| 2022-10-20 | $55.18 | $58.67 | $55.10 | $56.48 | $56.48 | 5,732,322 |
| 2022-10-19 | $55.99 | $56.70 | $54.75 | $55.23 | $55.23 | 3,836,565 |
| 2022-10-18 | $56.51 | $57.46 | $55.09 | $56.39 | $56.39 | 6,244,494 |
| 2022-10-17 | $52.86 | $54.94 | $52.33 | $54.61 | $54.61 | 6,100,605 |
| 2022-10-14 | $53.41 | $53.76 | $50.39 | $50.60 | $50.60 | 3,358,892 |
| 2022-10-13 | $49.61 | $53.27 | $48.16 | $52.47 | $52.47 | 7,309,014 |
| 2022-10-12 | $52.69 | $53.23 | $50.42 | $52.62 | $52.62 | 5,042,325 |
| 2022-10-11 | $53.95 | $54.31 | $51.33 | $52.50 | $52.50 | 5,506,689 |
| 2022-10-10 | $56.91 | $56.98 | $53.94 | $54.83 | $54.83 | 5,448,646 |
| 2022-10-07 | $59.50 | $59.50 | $55.80 | $56.79 | $56.79 | 6,138,741 |
| 2022-10-06 | $62.05 | $64.54 | $61.10 | $61.17 | $61.17 | 5,310,124 |
| 2022-10-05 | $61.96 | $64.00 | $59.56 | $61.80 | $61.80 | 7,378,913 |
| 2022-10-04 | $63.49 | $64.66 | $62.53 | $63.66 | $63.66 | 7,022,181 |
| 2022-10-03 | $60.25 | $61.69 | $59.50 | $61.13 | $61.13 | 5,130,089 |
| 2022-09-30 | $60.67 | $63.12 | $59.68 | $59.75 | $59.75 | 10,045,501 |
| 2022-09-29 | $61.34 | $62.28 | $59.57 | $60.80 | $60.80 | 4,873,096 |
| 2022-09-28 | $59.58 | $63.28 | $59.20 | $62.96 | $62.96 | 5,209,941 |
| 2022-09-27 | $59.28 | $61.00 | $58.98 | $59.34 | $59.34 | 4,939,425 |
| 2022-09-26 | $57.63 | $60.15 | $57.44 | $57.45 | $57.45 | 5,856,523 |
| 2022-09-23 | $58.00 | $58.63 | $55.93 | $57.70 | $57.70 | 6,962,386 |
| 2022-09-22 | $60.83 | $61.79 | $58.96 | $59.24 | $59.24 | 4,100,121 |
| 2022-09-21 | $62.10 | $64.46 | $61.12 | $61.63 | $61.63 | 4,484,729 |
| 2022-09-20 | $62.06 | $63.33 | $61.55 | $61.57 | $61.57 | 3,028,765 |
| 2022-09-19 | $60.93 | $63.50 | $60.80 | $63.03 | $63.03 | 3,032,451 |
| 2022-09-16 | $61.29 | $62.63 | $60.86 | $61.89 | $61.89 | 4,104,113 |
| 2022-09-15 | $62.18 | $64.70 | $61.62 | $62.78 | $62.78 | 3,774,688 |
| 2022-09-14 | $63.97 | $64.17 | $61.92 | $63.61 | $63.61 | 4,149,162 |
| 2022-09-13 | $63.69 | $64.93 | $62.76 | $63.85 | $63.85 | 4,003,039 |
| 2022-09-12 | $67.24 | $67.77 | $65.92 | $67.43 | $67.43 | 3,681,327 |
| 2022-09-09 | $65.30 | $67.23 | $65.05 | $66.88 | $66.88 | 4,672,615 |
| 2022-09-08 | $61.61 | $64.54 | $61.13 | $64.39 | $64.39 | 4,127,924 |
| 2022-09-07 | $59.86 | $62.62 | $59.77 | $62.18 | $62.18 | 3,746,907 |
| 2022-09-06 | $61.50 | $61.53 | $59.39 | $60.03 | $60.03 | 3,168,155 |
| 2022-09-02 | $63.03 | $63.39 | $60.70 | $61.27 | $61.27 | 3,856,538 |
| 2022-09-01 | $61.19 | $62.02 | $59.00 | $61.89 | $61.89 | 4,708,903 |
| 2022-08-31 | $64.80 | $65.59 | $62.15 | $62.70 | $62.70 | 4,472,960 |
| 2022-08-30 | $63.55 | $64.79 | $61.12 | $62.82 | $62.82 | 5,077,001 |
| 2022-08-29 | $62.06 | $64.20 | $61.79 | $62.52 | $62.52 | 2,828,793 |
| 2022-08-26 | $66.15 | $66.48 | $62.87 | $63.41 | $63.41 | 3,687,057 |
| 2022-08-25 | $64.58 | $66.31 | $63.87 | $66.23 | $66.23 | 3,567,911 |
| 2022-08-24 | $63.74 | $65.88 | $63.65 | $63.90 | $63.90 | 3,728,254 |
| 2022-08-23 | $64.10 | $65.41 | $63.13 | $63.39 | $63.39 | 2,894,286 |
| 2022-08-22 | $64.00 | $64.73 | $62.57 | $63.94 | $63.94 | 4,766,112 |
| 2022-08-19 | $67.55 | $67.94 | $65.17 | $65.69 | $65.69 | 5,025,589 |
| 2022-08-18 | $70.53 | $70.91 | $68.95 | $69.12 | $69.12 | 4,170,004 |
| 2022-08-17 | $72.10 | $72.36 | $69.51 | $70.17 | $70.17 | 7,223,006 |
| 2022-08-16 | $74.96 | $75.43 | $72.61 | $73.74 | $73.74 | 4,769,982 |
| 2022-08-15 | $74.09 | $76.75 | $73.66 | $75.41 | $75.41 | 5,951,236 |
| 2022-08-12 | $73.00 | $75.48 | $71.21 | $74.49 | $74.49 | 7,796,709 |
| 2022-08-11 | $74.60 | $76.34 | $71.52 | $71.59 | $71.59 | 12,147,233 |
| 2022-08-10 | $68.14 | $74.87 | $68.06 | $74.24 | $74.24 | 42,340,973 |
| 2022-08-09 | $53.51 | $55.57 | $52.80 | $54.50 | $54.50 | 8,164,850 |
| 2022-08-08 | $53.51 | $57.21 | $53.21 | $54.97 | $54.97 | 6,819,946 |
| 2022-08-05 | $49.77 | $52.98 | $49.22 | $52.78 | $52.78 | 5,625,760 |
| 2022-08-04 | $50.15 | $50.67 | $48.91 | $50.46 | $50.46 | 4,393,358 |
| 2022-08-03 | $48.66 | $50.59 | $48.11 | $50.03 | $50.03 | 4,728,104 |
| 2022-08-02 | $44.84 | $49.05 | $44.70 | $47.70 | $47.70 | 5,878,527 |
| 2022-08-01 | $44.30 | $45.95 | $43.50 | $45.43 | $45.43 | 6,020,438 |
| 2022-07-29 | $43.40 | $45.44 | $41.91 | $45.00 | $45.00 | 13,536,877 |
| 2022-07-28 | $45.93 | $47.55 | $45.31 | $47.13 | $47.13 | 5,907,693 |
| 2022-07-27 | $43.96 | $47.41 | $43.42 | $46.63 | $46.63 | 7,836,096 |
| 2022-07-26 | $45.67 | $45.67 | $42.36 | $42.73 | $42.73 | 7,453,942 |
| 2022-07-25 | $47.15 | $47.83 | $45.78 | $46.56 | $46.56 | 3,391,576 |
| 2022-07-22 | $47.90 | $50.60 | $46.36 | $47.27 | $47.27 | 9,175,585 |
| 2022-07-21 | $49.57 | $51.19 | $49.03 | $50.99 | $50.99 | 4,967,884 |
| 2022-07-20 | $46.36 | $50.94 | $46.00 | $49.78 | $49.78 | 8,517,297 |
| 2022-07-19 | $44.78 | $46.14 | $43.56 | $46.02 | $46.02 | 4,461,272 |
| 2022-07-18 | $44.04 | $45.84 | $43.32 | $43.62 | $43.62 | 4,870,476 |
| 2022-07-15 | $42.41 | $43.60 | $41.61 | $43.10 | $43.10 | 4,986,832 |
| 2022-07-14 | $43.63 | $43.73 | $39.00 | $41.21 | $41.21 | 11,144,005 |
| 2022-07-13 | $43.81 | $46.90 | $42.45 | $44.16 | $44.16 | 6,932,455 |
| 2022-07-12 | $43.64 | $46.15 | $43.14 | $45.15 | $45.15 | 7,147,220 |
| 2022-07-11 | $44.65 | $45.08 | $42.88 | $43.51 | $43.51 | 3,105,336 |
| 2022-07-08 | $44.28 | $46.81 | $43.65 | $45.63 | $45.63 | 3,544,913 |
| 2022-07-07 | $43.36 | $45.93 | $43.19 | $45.53 | $45.53 | 4,759,539 |
| 2022-07-06 | $43.97 | $45.26 | $42.86 | $42.99 | $42.99 | 3,912,971 |
| 2022-07-05 | $41.02 | $44.45 | $40.03 | $44.29 | $44.29 | 4,211,378 |
| 2022-07-01 | $42.13 | $42.52 | $40.64 | $41.66 | $41.66 | 5,334,056 |
| 2022-06-30 | $42.40 | $42.80 | $40.34 | $41.89 | $41.89 | 5,452,039 |
| 2022-06-29 | $43.71 | $44.16 | $42.37 | $43.34 | $43.34 | 4,005,955 |
| 2022-06-28 | $47.90 | $48.92 | $43.86 | $44.15 | $44.15 | 4,150,223 |
| 2022-06-27 | $49.69 | $50.20 | $47.62 | $47.84 | $47.84 | 3,572,768 |
| 2022-06-24 | $48.13 | $49.66 | $47.08 | $49.49 | $49.49 | 7,069,642 |
| 2022-06-23 | $45.85 | $47.86 | $44.36 | $47.47 | $47.47 | 4,822,796 |
| 2022-06-22 | $46.26 | $47.99 | $45.14 | $45.38 | $45.38 | 7,213,777 |
| 2022-06-21 | $47.34 | $49.66 | $47.04 | $47.06 | $47.06 | 4,939,224 |
| 2022-06-17 | $44.51 | $47.61 | $44.51 | $46.30 | $46.30 | 5,562,176 |
| 2022-06-16 | $45.82 | $47.62 | $43.26 | $44.23 | $44.23 | 5,427,282 |
| 2022-06-15 | $45.95 | $49.18 | $45.48 | $48.14 | $48.14 | 6,395,690 |
| 2022-06-14 | $46.26 | $47.43 | $45.07 | $45.40 | $45.40 | 6,104,704 |
| 2022-06-13 | $46.00 | $47.64 | $43.63 | $45.58 | $45.58 | 8,091,641 |
| 2022-06-10 | $51.00 | $52.06 | $48.54 | $49.27 | $49.27 | 5,025,869 |
| 2022-06-09 | $53.90 | $54.35 | $52.11 | $52.51 | $52.51 | 4,557,621 |
| 2022-06-08 | $53.40 | $55.86 | $52.94 | $54.71 | $54.71 | 3,432,834 |
| 2022-06-07 | $51.84 | $53.48 | $51.13 | $53.21 | $53.21 | 4,570,441 |
| 2022-06-06 | $52.16 | $53.31 | $50.20 | $52.66 | $52.66 | 4,820,256 |
| 2022-06-03 | $52.59 | $53.85 | $50.18 | $51.15 | $51.15 | 4,895,451 |
| 2022-06-02 | $51.51 | $55.14 | $51.25 | $54.61 | $54.61 | 5,070,642 |
| 2022-06-01 | $52.74 | $54.98 | $50.96 | $51.56 | $51.56 | 6,043,525 |
| 2022-05-31 | $52.94 | $53.89 | $50.46 | $52.05 | $52.05 | 6,116,246 |
| 2022-05-27 | $49.78 | $52.51 | $49.78 | $52.49 | $52.49 | 6,251,347 |
| 2022-05-26 | $44.84 | $49.75 | $44.16 | $49.03 | $49.03 | 13,548,521 |
| 2022-05-25 | $42.01 | $46.71 | $42.01 | $46.33 | $46.33 | 7,976,417 |
| 2022-05-24 | $46.00 | $46.25 | $40.10 | $42.78 | $42.78 | 21,153,171 |
| 2022-05-23 | $52.30 | $53.00 | $49.69 | $52.50 | $52.50 | 4,245,411 |
| 2022-05-20 | $55.10 | $55.28 | $49.65 | $52.64 | $52.64 | 5,568,825 |
| 2022-05-19 | $50.88 | $54.98 | $50.75 | $53.68 | $53.68 | 6,511,560 |
| 2022-05-18 | $51.60 | $54.64 | $50.15 | $50.78 | $50.78 | 5,962,098 |
| 2022-05-17 | $53.21 | $54.89 | $51.06 | $53.37 | $53.37 | 5,087,507 |
| 2022-05-16 | $53.51 | $54.40 | $50.88 | $50.97 | $50.97 | 9,444,552 |
| 2022-05-13 | $46.87 | $52.15 | $46.66 | $51.92 | $51.92 | 7,664,352 |
| 2022-05-12 | $41.92 | $46.96 | $40.45 | $44.84 | $44.84 | 10,645,664 |
| 2022-05-11 | $42.11 | $44.84 | $40.91 | $43.34 | $43.34 | 16,938,123 |
| 2022-05-10 | $46.40 | $47.20 | $39.39 | $43.75 | $43.75 | 16,025,226 |
| 2022-05-09 | $47.00 | $47.78 | $42.78 | $44.99 | $44.99 | 11,856,337 |
| 2022-05-06 | $54.16 | $54.47 | $48.51 | $48.92 | $48.92 | 10,956,148 |
| 2022-05-05 | $61.26 | $61.70 | $53.81 | $55.16 | $55.16 | 6,786,242 |
| 2022-05-04 | $60.59 | $62.79 | $56.10 | $62.49 | $62.49 | 6,216,467 |
| 2022-05-03 | $61.90 | $63.16 | $58.36 | $60.30 | $60.30 | 5,955,033 |
| 2022-05-02 | $58.51 | $62.12 | $57.73 | $62.08 | $62.08 | 4,501,884 |
| 2022-04-29 | $60.36 | $63.80 | $58.50 | $58.92 | $58.92 | 4,340,347 |
| 2022-04-28 | $58.62 | $61.86 | $56.77 | $60.80 | $60.80 | 4,798,476 |
| 2022-04-27 | $59.25 | $62.25 | $56.69 | $57.03 | $57.03 | 5,188,816 |
| 2022-04-26 | $61.90 | $62.61 | $59.36 | $59.57 | $59.57 | 3,246,825 |
| 2022-04-25 | $59.00 | $63.13 | $58.76 | $63.02 | $63.02 | 4,150,880 |
| 2022-04-22 | $62.76 | $64.49 | $59.29 | $59.44 | $59.44 | 6,085,976 |
| 2022-04-21 | $68.39 | $69.82 | $63.06 | $63.47 | $63.47 | 5,747,059 |
| 2022-04-20 | $69.30 | $71.60 | $66.62 | $66.92 | $66.92 | 8,203,260 |
| 2022-04-19 | $61.98 | $67.71 | $61.19 | $66.89 | $66.89 | 5,729,965 |
| 2022-04-18 | $63.02 | $63.64 | $60.24 | $62.03 | $62.03 | 3,197,758 |
| 2022-04-14 | $66.65 | $67.04 | $63.57 | $63.58 | $63.58 | 3,693,843 |
| 2022-04-13 | $65.66 | $67.88 | $64.22 | $67.01 | $67.01 | 2,805,524 |
| 2022-04-12 | $68.90 | $70.62 | $65.76 | $65.84 | $65.84 | 3,244,358 |
| 2022-04-11 | $66.07 | $68.48 | $64.40 | $67.20 | $67.20 | 3,433,573 |
| 2022-04-08 | $67.25 | $69.29 | $66.20 | $67.79 | $67.79 | 2,898,026 |
| 2022-04-07 | $67.52 | $69.98 | $65.77 | $68.56 | $68.56 | 4,167,500 |
| 2022-04-06 | $70.14 | $70.78 | $66.20 | $67.73 | $67.73 | 4,597,330 |
| 2022-04-05 | $74.61 | $75.35 | $70.88 | $71.97 | $71.97 | 3,433,256 |
| 2022-04-04 | $72.53 | $75.98 | $72.53 | $75.22 | $75.22 | 3,642,822 |
| 2022-04-01 | $69.85 | $75.35 | $69.36 | $72.33 | $72.33 | 7,051,911 |
| 2022-03-31 | $71.77 | $72.28 | $69.23 | $69.25 | $69.25 | 3,089,292 |
| 2022-03-30 | $72.02 | $74.05 | $70.63 | $71.63 | $71.63 | 4,682,315 |
| 2022-03-29 | $70.63 | $73.96 | $69.53 | $73.33 | $73.33 | 5,641,616 |
| 2022-03-28 | $65.60 | $69.13 | $65.40 | $68.89 | $68.89 | 5,542,529 |
| 2022-03-25 | $68.23 | $68.76 | $62.91 | $65.45 | $65.45 | 8,379,692 |
| 2022-03-24 | $67.11 | $68.54 | $64.87 | $68.40 | $68.40 | 4,053,835 |
| 2022-03-23 | $66.48 | $70.09 | $65.12 | $66.64 | $66.64 | 6,276,465 |
| 2022-03-22 | $66.88 | $69.32 | $65.10 | $67.75 | $67.75 | 5,075,684 |
| 2022-03-21 | $68.22 | $69.41 | $64.43 | $66.96 | $66.96 | 5,567,998 |
| 2022-03-18 | $64.78 | $68.99 | $64.62 | $68.81 | $68.81 | 7,911,106 |
| 2022-03-17 | $59.53 | $65.68 | $58.70 | $65.41 | $65.41 | 7,499,177 |
| 2022-03-16 | $55.52 | $60.77 | $55.33 | $60.31 | $60.31 | 9,222,354 |
| 2022-03-15 | $52.61 | $54.43 | $51.60 | $53.87 | $53.87 | 8,935,061 |
| 2022-03-14 | $56.40 | $56.89 | $51.18 | $52.48 | $52.48 | 10,391,856 |
| 2022-03-11 | $63.95 | $63.95 | $56.78 | $56.80 | $56.80 | 7,767,116 |
| 2022-03-10 | $64.79 | $65.15 | $61.34 | $63.03 | $63.03 | 4,812,910 |
| 2022-03-09 | $65.20 | $67.40 | $63.60 | $66.40 | $66.40 | 4,988,312 |
| 2022-03-08 | $65.62 | $65.70 | $60.61 | $62.35 | $62.35 | 10,640,152 |
| 2022-03-07 | $75.60 | $76.82 | $66.06 | $66.11 | $66.11 | 7,883,167 |
| 2022-03-04 | $79.79 | $81.19 | $75.10 | $75.66 | $75.66 | 3,698,569 |
| 2022-03-03 | $82.37 | $82.92 | $78.47 | $79.28 | $79.28 | 4,114,809 |
| 2022-03-02 | $83.46 | $83.46 | $78.52 | $82.26 | $82.26 | 3,598,225 |
| 2022-03-01 | $85.50 | $86.24 | $81.02 | $82.08 | $82.08 | 5,086,667 |
| 2022-02-28 | $83.50 | $86.88 | $82.43 | $85.32 | $85.32 | 5,525,872 |
| 2022-02-25 | $81.99 | $84.45 | $80.16 | $83.63 | $83.63 | 5,456,328 |
| 2022-02-24 | $69.67 | $83.22 | $68.26 | $82.82 | $82.82 | 9,859,332 |
| 2022-02-23 | $75.99 | $76.63 | $73.31 | $74.12 | $74.12 | 4,995,533 |
| 2022-02-22 | $75.38 | $79.40 | $74.45 | $74.80 | $74.80 | 6,102,069 |
| 2022-02-18 | $78.75 | $81.39 | $77.45 | $78.05 | $78.05 | 7,191,399 |
| 2022-02-17 | $78.48 | $83.67 | $78.17 | $79.41 | $79.41 | 7,533,011 |
| 2022-02-16 | $76.82 | $81.77 | $71.05 | $80.91 | $80.91 | 19,244,680 |
| 2022-02-15 | $79.24 | $80.85 | $77.10 | $80.52 | $80.52 | 7,195,955 |
| 2022-02-14 | $75.93 | $79.37 | $75.39 | $76.51 | $76.51 | 6,342,654 |
| 2022-02-11 | $81.31 | $83.33 | $74.85 | $76.30 | $76.30 | 9,431,582 |
| 2022-02-10 | $78.71 | $85.08 | $78.61 | $82.14 | $82.14 | 8,586,674 |
| 2022-02-09 | $77.73 | $80.01 | $76.67 | $79.94 | $79.94 | 5,499,851 |
| 2022-02-08 | $72.40 | $76.76 | $72.20 | $76.49 | $76.49 | 5,551,702 |
| 2022-02-07 | $72.97 | $76.70 | $72.50 | $73.57 | $73.57 | 5,984,256 |
| 2022-02-04 | $67.66 | $73.31 | $66.55 | $73.04 | $73.04 | 7,950,226 |
| 2022-02-03 | $64.43 | $68.25 | $63.32 | $65.84 | $65.84 | 8,252,871 |
| 2022-02-02 | $72.87 | $74.33 | $69.35 | $70.01 | $70.01 | 6,771,944 |
| 2022-02-01 | $70.46 | $71.30 | $68.36 | $71.09 | $71.09 | 6,232,091 |
| 2022-01-31 | $64.38 | $69.68 | $63.94 | $69.54 | $69.54 | 7,080,805 |
| 2022-01-28 | $60.89 | $64.10 | $57.82 | $63.60 | $63.60 | 6,200,010 |
| 2022-01-27 | $62.65 | $64.45 | $59.61 | $60.17 | $60.17 | 5,787,962 |
| 2022-01-26 | $66.58 | $66.99 | $60.36 | $61.46 | $61.46 | 9,489,308 |
| 2022-01-25 | $62.89 | $65.48 | $62.25 | $62.67 | $62.67 | 9,275,584 |
| 2022-01-24 | $56.32 | $65.49 | $55.05 | $65.33 | $65.33 | 15,954,234 |
| 2022-01-21 | $66.11 | $66.69 | $59.30 | $59.45 | $59.45 | 13,187,785 |
| 2022-01-20 | $70.18 | $72.34 | $67.41 | $67.73 | $67.73 | 3,941,369 |
| 2022-01-19 | $71.61 | $72.48 | $68.34 | $69.00 | $69.00 | 4,979,973 |
| 2022-01-18 | $72.82 | $74.89 | $70.28 | $71.00 | $71.00 | 5,527,158 |
| 2022-01-14 | $74.83 | $76.43 | $72.42 | $75.47 | $75.47 | 4,793,479 |
| 2022-01-13 | $82.49 | $82.59 | $75.71 | $75.76 | $75.76 | 4,193,050 |
| 2022-01-12 | $85.52 | $87.68 | $81.80 | $82.39 | $82.39 | 3,478,461 |
| 2022-01-11 | $80.34 | $85.85 | $78.75 | $84.88 | $84.88 | 6,034,636 |
| 2022-01-10 | $75.51 | $81.28 | $73.80 | $81.00 | $81.00 | 7,083,182 |
| 2022-01-07 | $78.00 | $82.40 | $77.42 | $78.94 | $78.94 | 6,379,964 |
| 2022-01-06 | $78.00 | $81.00 | $75.70 | $76.93 | $76.93 | 5,358,272 |
| 2022-01-05 | $83.52 | $84.48 | $78.25 | $79.64 | $79.64 | 6,570,983 |
| 2022-01-04 | $89.98 | $90.85 | $81.67 | $85.36 | $85.36 | 7,466,998 |
| 2022-01-03 | $92.66 | $93.26 | $88.23 | $90.11 | $90.11 | 3,741,234 |
| 2021-12-31 | $94.18 | $94.85 | $91.57 | $91.64 | $91.64 | 2,223,247 |
| 2021-12-30 | $92.11 | $95.55 | $91.81 | $94.27 | $94.27 | 2,244,824 |
| 2021-12-29 | $94.07 | $94.55 | $91.04 | $92.57 | $92.57 | 2,085,791 |
| 2021-12-28 | $98.22 | $98.22 | $94.00 | $94.79 | $94.79 | 1,896,840 |
| 2021-12-27 | $96.53 | $98.60 | $95.93 | $97.68 | $97.68 | 2,121,252 |
| 2021-12-23 | $94.32 | $96.62 | $92.31 | $96.05 | $96.05 | 3,079,196 |
| 2021-12-22 | $92.20 | $94.14 | $91.11 | $93.49 | $93.49 | 2,400,993 |
| 2021-12-21 | $91.40 | $93.75 | $88.87 | $93.53 | $93.53 | 4,251,100 |
| 2021-12-20 | $88.07 | $89.15 | $86.50 | $88.04 | $88.04 | 3,936,783 |
| 2021-12-17 | $84.51 | $90.18 | $84.20 | $89.99 | $89.99 | 4,019,105 |
| 2021-12-16 | $92.62 | $92.70 | $85.36 | $87.11 | $87.11 | 3,559,905 |
| 2021-12-15 | $88.48 | $92.16 | $84.42 | $91.43 | $91.43 | 4,469,079 |
| 2021-12-14 | $90.16 | $91.40 | $85.88 | $88.33 | $88.33 | 4,165,767 |
| 2021-12-13 | $94.41 | $95.21 | $90.62 | $92.50 | $92.50 | 3,059,467 |
| 2021-12-10 | $96.30 | $98.31 | $93.27 | $94.06 | $94.06 | 2,643,285 |
| 2021-12-09 | $97.62 | $99.50 | $93.85 | $94.51 | $94.51 | 2,535,483 |
| 2021-12-08 | $95.52 | $99.00 | $93.08 | $97.90 | $97.90 | 2,607,215 |
| 2021-12-07 | $94.35 | $97.59 | $94.19 | $95.72 | $95.72 | 3,919,422 |
| 2021-12-06 | $87.61 | $91.82 | $85.35 | $89.63 | $89.63 | 4,806,692 |
| 2021-12-03 | $95.70 | $95.76 | $88.18 | $89.51 | $89.51 | 6,010,400 |
| 2021-12-02 | $95.32 | $98.78 | $93.71 | $95.89 | $95.89 | 5,205,817 |
| 2021-12-01 | $105.20 | $105.85 | $94.43 | $95.22 | $95.22 | 5,215,338 |
| 2021-11-30 | $107.36 | $110.87 | $101.59 | $103.42 | $103.42 | 5,772,099 |
| 2021-11-29 | $105.22 | $108.20 | $103.00 | $107.06 | $107.06 | 3,164,960 |
| 2021-11-26 | $103.82 | $108.49 | $103.25 | $103.98 | $103.98 | 2,548,092 |
| 2021-11-24 | $102.22 | $106.46 | $100.86 | $106.21 | $106.21 | 5,319,800 |
| 2021-11-23 | $101.26 | $105.69 | $98.72 | $102.74 | $102.74 | 6,016,358 |
| 2021-11-22 | $107.31 | $107.79 | $98.71 | $103.27 | $103.27 | 8,108,084 |
| 2021-11-19 | $108.23 | $110.63 | $107.04 | $107.79 | $107.79 | 4,365,393 |
| 2021-11-18 | $108.29 | $110.30 | $104.02 | $105.47 | $105.47 | 5,723,048 |
| 2021-11-17 | $111.09 | $114.09 | $107.05 | $107.50 | $107.50 | 5,411,372 |
| 2021-11-16 | $104.72 | $111.82 | $104.21 | $111.64 | $111.64 | 8,831,312 |
| 2021-11-15 | $99.91 | $108.52 | $99.58 | $105.45 | $105.45 | 11,751,128 |
| 2021-11-12 | $93.70 | $100.59 | $93.60 | $100.33 | $100.33 | 12,255,009 |
| 2021-11-11 | $90.40 | $92.56 | $88.65 | $91.55 | $91.55 | 3,865,793 |
| 2021-11-10 | $91.99 | $95.87 | $87.28 | $88.66 | $88.66 | 10,017,948 |
| 2021-11-09 | $89.61 | $98.20 | $89.11 | $97.09 | $97.09 | 17,075,014 |
| 2021-11-08 | $84.30 | $89.76 | $80.71 | $88.75 | $88.75 | 31,558,097 |
| 2021-11-05 | $72.99 | $72.99 | $68.46 | $68.55 | $68.55 | 8,623,098 |
| 2021-11-04 | $75.66 | $75.66 | $71.25 | $72.43 | $72.43 | 5,337,821 |
| 2021-11-03 | $75.27 | $76.86 | $73.68 | $76.71 | $76.71 | 2,718,827 |
| 2021-11-02 | $76.06 | $76.35 | $73.04 | $75.04 | $75.04 | 3,226,555 |
| 2021-11-01 | $75.20 | $76.68 | $74.10 | $76.49 | $76.49 | 2,623,631 |
| 2021-10-29 | $74.59 | $76.04 | $74.09 | $74.91 | $74.91 | 2,332,826 |
| 2021-10-28 | $73.25 | $75.75 | $73.22 | $75.43 | $75.43 | 2,336,990 |
| 2021-10-27 | $76.50 | $77.69 | $73.00 | $73.05 | $73.05 | 3,940,125 |
| 2021-10-26 | $76.95 | $78.40 | $75.61 | $76.78 | $76.78 | 3,023,057 |
| 2021-10-25 | $74.16 | $76.65 | $73.87 | $76.11 | $76.11 | 3,049,666 |
| 2021-10-22 | $76.73 | $78.34 | $73.24 | $73.96 | $73.96 | 7,444,972 |
| 2021-10-21 | $79.17 | $81.39 | $78.65 | $81.06 | $81.06 | 2,566,076 |
| 2021-10-20 | $82.17 | $82.99 | $79.35 | $79.56 | $79.56 | 2,523,277 |
| 2021-10-19 | $81.16 | $82.72 | $80.55 | $81.41 | $81.41 | 2,973,756 |
| 2021-10-18 | $78.46 | $81.10 | $77.77 | $80.82 | $80.82 | 3,106,840 |
| 2021-10-15 | $77.41 | $78.94 | $76.07 | $78.46 | $78.46 | 2,850,583 |
| 2021-10-14 | $77.05 | $79.17 | $76.79 | $77.09 | $77.09 | 3,545,283 |
| 2021-10-13 | $73.39 | $75.94 | $73.39 | $75.72 | $75.72 | 3,860,430 |
| 2021-10-12 | $71.79 | $73.37 | $70.81 | $72.75 | $72.75 | 2,702,923 |
| 2021-10-11 | $70.50 | $72.20 | $70.11 | $70.72 | $70.72 | 2,048,803 |
| 2021-10-08 | $70.83 | $71.99 | $69.78 | $71.00 | $71.00 | 3,482,253 |
| 2021-10-07 | $69.51 | $71.07 | $69.44 | $70.42 | $70.42 | 2,650,243 |
| 2021-10-06 | $66.30 | $69.59 | $66.22 | $68.29 | $68.29 | 2,604,006 |
| 2021-10-05 | $66.84 | $68.39 | $66.60 | $67.60 | $67.60 | 2,692,869 |
| 2021-10-04 | $69.16 | $69.32 | $65.32 | $66.03 | $66.03 | 5,402,154 |
| 2021-10-01 | $70.03 | $70.76 | $68.70 | $70.42 | $70.42 | 1,971,856 |
| 2021-09-30 | $68.58 | $70.91 | $67.80 | $70.30 | $70.30 | 3,755,823 |
| 2021-09-29 | $70.70 | $70.99 | $67.71 | $67.81 | $67.81 | 3,416,844 |
| 2021-09-28 | $73.91 | $74.25 | $69.20 | $69.27 | $69.27 | 5,598,865 |
| 2021-09-27 | $75.72 | $75.95 | $74.39 | $75.79 | $75.79 | 2,396,059 |
| 2021-09-24 | $75.10 | $76.59 | $73.94 | $76.46 | $76.46 | 2,252,699 |
| 2021-09-23 | $76.62 | $77.23 | $75.74 | $76.40 | $76.40 | 2,755,986 |
| 2021-09-22 | $72.30 | $75.83 | $71.85 | $75.58 | $75.58 | 4,015,270 |
| 2021-09-21 | $70.47 | $72.74 | $70.30 | $72.14 | $72.14 | 2,878,767 |
| 2021-09-20 | $69.61 | $71.31 | $68.51 | $69.71 | $69.71 | 3,315,973 |
| 2021-09-17 | $73.11 | $74.10 | $71.87 | $72.58 | $72.58 | 4,109,165 |
| 2021-09-16 | $70.45 | $73.40 | $70.10 | $73.20 | $73.20 | 3,244,881 |
| 2021-09-15 | $70.52 | $71.02 | $69.20 | $70.82 | $70.82 | 3,011,286 |
| 2021-09-14 | $71.50 | $72.73 | $70.45 | $70.83 | $70.83 | 2,881,491 |
| 2021-09-13 | $72.35 | $72.39 | $69.30 | $71.20 | $71.20 | 4,137,167 |
| 2021-09-10 | $73.66 | $74.46 | $72.59 | $72.78 | $72.78 | 2,619,814 |
| 2021-09-09 | $72.14 | $73.60 | $71.15 | $72.82 | $72.82 | 3,447,675 |
| 2021-09-08 | $74.95 | $75.02 | $71.85 | $72.30 | $72.30 | 4,783,923 |
| 2021-09-07 | $78.44 | $78.44 | $75.09 | $75.28 | $75.28 | 3,549,345 |
| 2021-09-03 | $77.98 | $78.98 | $76.66 | $78.20 | $78.20 | 2,417,708 |
| 2021-09-02 | $79.93 | $80.00 | $77.70 | $78.02 | $78.02 | 2,821,261 |
| 2021-09-01 | $80.25 | $80.70 | $78.82 | $79.51 | $79.51 | 2,523,578 |
| 2021-08-31 | $80.12 | $81.02 | $79.17 | $80.05 | $80.05 | 2,713,243 |
| 2021-08-30 | $80.60 | $81.97 | $80.34 | $80.71 | $80.71 | 5,011,318 |
| 2021-08-27 | $79.18 | $80.98 | $78.80 | $80.58 | $80.58 | 2,494,626 |
| 2021-08-26 | $79.85 | $81.05 | $78.22 | $78.42 | $78.42 | 2,024,672 |
| 2021-08-25 | $80.78 | $80.99 | $79.52 | $80.06 | $80.06 | 1,804,858 |
| 2021-08-24 | $80.10 | $81.98 | $79.66 | $80.62 | $80.62 | 2,766,560 |
| 2021-08-23 | $77.66 | $79.77 | $77.66 | $79.39 | $79.39 | 2,116,698 |
| 2021-08-20 | $75.92 | $77.49 | $75.79 | $77.18 | $77.18 | 2,150,831 |
| 2021-08-19 | $75.68 | $77.55 | $75.14 | $75.79 | $75.79 | 2,841,736 |
| 2021-08-18 | $79.52 | $80.00 | $76.85 | $76.90 | $76.90 | 2,683,800 |
| 2021-08-17 | $78.50 | $79.69 | $77.93 | $79.26 | $79.26 | 3,754,579 |
| 2021-08-16 | $80.10 | $80.50 | $77.32 | $78.96 | $78.96 | 4,708,499 |
| 2021-08-13 | $85.00 | $85.00 | $80.78 | $80.91 | $80.91 | 5,820,994 |
| 2021-08-12 | $82.27 | $85.75 | $82.25 | $85.61 | $85.61 | 5,313,341 |
| 2021-08-11 | $86.31 | $86.66 | $81.45 | $82.40 | $82.40 | 6,665,677 |
| 2021-08-10 | $82.85 | $90.00 | $82.85 | $87.53 | $87.53 | 12,900,507 |
| 2021-08-09 | $82.57 | $83.88 | $78.25 | $81.32 | $81.32 | 8,622,023 |
| 2021-08-06 | $83.15 | $84.99 | $82.31 | $84.04 | $84.04 | 3,502,348 |
| 2021-08-05 | $84.80 | $86.26 | $83.06 | $83.38 | $83.38 | 4,785,700 |
| 2021-08-04 | $83.00 | $86.69 | $82.76 | $86.44 | $86.44 | 4,350,027 |
| 2021-08-03 | $83.00 | $84.62 | $81.77 | $83.16 | $83.16 | 2,874,786 |
| 2021-08-02 | $82.16 | $84.06 | $81.11 | $83.19 | $83.19 | 4,491,586 |
| 2021-07-30 | $82.50 | $83.85 | $81.75 | $81.91 | $81.91 | 5,072,881 |
| 2021-07-29 | $84.30 | $85.97 | $83.83 | $84.10 | $84.10 | 4,934,844 |
| 2021-07-28 | $83.20 | $86.15 | $82.85 | $85.56 | $85.56 | 6,587,525 |
| 2021-07-27 | $81.58 | $84.98 | $79.63 | $82.68 | $82.68 | 10,167,893 |
| 2021-07-26 | $80.07 | $81.91 | $78.76 | $81.45 | $81.45 | 4,875,658 |
| 2021-07-23 | $77.47 | $82.66 | $77.45 | $81.15 | $81.15 | 11,687,739 |
| 2021-07-22 | $74.71 | $75.30 | $72.63 | $74.11 | $74.11 | 2,651,249 |
| 2021-07-21 | $73.44 | $74.41 | $72.50 | $74.15 | $74.15 | 2,759,157 |
| 2021-07-20 | $71.69 | $73.83 | $69.34 | $73.00 | $73.00 | 4,596,619 |
| 2021-07-19 | $67.92 | $71.45 | $67.37 | $70.94 | $70.94 | 5,635,172 |
| 2021-07-16 | $72.86 | $72.87 | $69.36 | $70.62 | $70.62 | 5,164,503 |
| 2021-07-15 | $72.41 | $74.60 | $70.76 | $71.99 | $71.99 | 4,643,795 |
| 2021-07-14 | $77.44 | $78.23 | $73.44 | $73.63 | $73.63 | 4,875,523 |
| 2021-07-13 | $77.97 | $79.17 | $75.56 | $76.50 | $76.50 | 4,259,552 |
| 2021-07-12 | $78.55 | $79.42 | $76.43 | $77.85 | $77.85 | 3,240,549 |
| 2021-07-09 | $77.52 | $78.74 | $75.53 | $77.95 | $77.95 | 3,663,361 |
| 2021-07-08 | $74.57 | $77.57 | $73.20 | $76.11 | $76.11 | 6,485,887 |
| 2021-07-07 | $78.07 | $81.89 | $76.75 | $77.64 | $77.64 | 9,143,277 |
| 2021-07-06 | $76.88 | $77.78 | $75.36 | $76.56 | $76.56 | 3,775,549 |
| 2021-07-02 | $77.86 | $78.83 | $76.14 | $76.62 | $76.62 | 3,100,228 |
| 2021-07-01 | $77.16 | $77.65 | $75.64 | $76.68 | $76.68 | 4,126,007 |
| 2021-06-30 | $78.89 | $78.99 | $77.19 | $77.36 | $77.36 | 5,376,336 |
| 2021-06-29 | $79.50 | $81.25 | $78.68 | $79.97 | $79.97 | 5,378,881 |
| 2021-06-28 | $77.07 | $80.59 | $76.78 | $79.89 | $79.89 | 8,575,395 |
| 2021-06-25 | $75.75 | $78.70 | $74.11 | $76.02 | $76.02 | 12,332,576 |
| 2021-06-24 | $66.23 | $77.97 | $66.00 | $75.88 | $75.88 | 35,328,613 |
| 2021-06-23 | $64.95 | $65.98 | $63.67 | $65.39 | $65.39 | 5,735,635 |
| 2021-06-22 | $60.87 | $64.78 | $60.80 | $64.50 | $64.50 | 6,670,676 |
| 2021-06-21 | $60.68 | $62.25 | $59.12 | $61.26 | $61.26 | 6,057,446 |
| 2021-06-18 | $61.81 | $62.70 | $60.03 | $60.88 | $60.88 | 8,938,229 |
| 2021-06-17 | $59.14 | $63.34 | $58.51 | $62.14 | $62.14 | 12,989,973 |
| 2021-06-16 | $585.00 | $601.00 | $577.57 | $590.20 | $59.02 | 8,579,470 |
| 2021-06-15 | $600.48 | $600.94 | $582.50 | $585.76 | $58.58 | 7,733,420 |
| 2021-06-14 | $606.44 | $615.52 | $599.67 | $601.56 | $60.16 | 6,242,320 |
| 2021-06-11 | $595.93 | $607.60 | $591.61 | $599.81 | $59.98 | 6,114,280 |
| 2021-06-10 | $585.00 | $591.66 | $575.30 | $590.27 | $59.03 | 8,993,820 |
| 2021-06-09 | $610.00 | $613.66 | $584.50 | $585.30 | $58.53 | 9,336,640 |
| 2021-06-08 | $604.54 | $628.04 | $602.71 | $604.87 | $60.49 | 10,905,950 |
| 2021-06-07 | $574.00 | $602.44 | $566.99 | $599.85 | $59.99 | 6,898,540 |
| 2021-06-04 | $572.57 | $584.91 | $572.16 | $574.75 | $57.48 | 4,893,970 |
| 2021-06-03 | $575.01 | $578.40 | $562.81 | $567.96 | $56.80 | 5,819,560 |
| 2021-06-02 | $581.51 | $588.06 | $570.10 | $581.89 | $58.19 | 6,689,110 |
| 2021-06-01 | $595.15 | $602.74 | $578.18 | $583.10 | $58.31 | 6,463,460 |
| 2021-05-28 | $588.40 | $595.00 | $582.56 | $588.14 | $58.81 | 6,429,710 |
| 2021-05-27 | $578.81 | $590.20 | $562.03 | $584.58 | $58.46 | 9,121,240 |
| 2021-05-26 | $565.17 | $585.97 | $562.88 | $581.47 | $58.15 | 10,411,040 |
| 2021-05-25 | $565.25 | $566.66 | $552.58 | $561.29 | $56.13 | 9,357,890 |
| 2021-05-24 | $547.05 | $562.21 | $540.00 | $555.57 | $55.56 | 8,550,350 |
| 2021-05-21 | $553.80 | $555.00 | $534.54 | $539.72 | $53.97 | 9,424,840 |
| 2021-05-20 | $516.00 | $545.99 | $513.00 | $543.30 | $54.33 | 11,388,130 |
| 2021-05-19 | $500.00 | $509.10 | $490.75 | $509.10 | $50.91 | 8,642,390 |
| 2021-05-18 | $507.20 | $521.48 | $502.97 | $508.50 | $50.85 | 7,280,190 |
| 2021-05-17 | $510.13 | $519.00 | $496.37 | $507.64 | $50.76 | 11,668,620 |
| 2021-05-14 | $503.42 | $524.27 | $489.47 | $517.49 | $51.75 | 13,961,060 |
| 2021-05-13 | $508.40 | $517.30 | $487.57 | $493.50 | $49.35 | 18,576,780 |
| 2021-05-12 | $503.00 | $521.25 | $496.11 | $504.76 | $50.48 | 21,362,880 |
| 2021-05-11 | $474.86 | $515.53 | $467.10 | $514.35 | $51.44 | 36,805,290 |
| 2021-05-10 | $567.42 | $567.89 | $480.15 | $489.60 | $48.96 | 87,308,540 |
| 2021-05-07 | $628.50 | $667.02 | $627.00 | $661.43 | $66.14 | 11,326,760 |
| 2021-05-06 | $635.00 | $644.31 | $591.69 | $612.30 | $61.23 | 11,224,630 |
| 2021-05-05 | $679.38 | $679.38 | $637.96 | $639.14 | $63.91 | 5,312,150 |
| 2021-05-04 | $693.29 | $693.29 | $647.21 | $666.55 | $66.66 | 6,143,640 |
| 2021-05-03 | $732.36 | $735.75 | $695.30 | $701.56 | $70.16 | 5,019,160 |
| 2021-04-30 | $735.84 | $754.51 | $727.96 | $729.31 | $72.93 | 4,556,210 |
| 2021-04-29 | $758.89 | $768.67 | $732.89 | $748.98 | $74.90 | 6,906,980 |
| 2021-04-28 | $751.11 | $758.90 | $737.56 | $746.37 | $74.64 | 4,002,580 |
| 2021-04-27 | $748.83 | $756.00 | $733.09 | $748.62 | $74.86 | 5,372,950 |
| 2021-04-26 | $730.00 | $751.80 | $718.36 | $747.64 | $74.76 | 4,315,420 |
| 2021-04-23 | $707.77 | $730.80 | $698.91 | $726.49 | $72.65 | 4,456,770 |
| 2021-04-22 | $711.11 | $727.99 | $697.68 | $700.23 | $70.02 | 6,987,470 |
| 2021-04-21 | $683.34 | $707.98 | $675.84 | $707.27 | $70.73 | 4,134,700 |
| 2021-04-20 | $695.19 | $699.50 | $670.25 | $686.07 | $68.61 | 4,711,280 |
| 2021-04-19 | $702.39 | $717.74 | $687.21 | $695.48 | $69.55 | 5,953,110 |
| 2021-04-16 | $731.01 | $734.00 | $712.63 | $718.86 | $71.89 | 4,995,630 |
| 2021-04-15 | $733.00 | $742.87 | $722.81 | $735.00 | $73.50 | 6,001,760 |
| 2021-04-14 | $726.90 | $736.08 | $703.15 | $716.10 | $71.61 | 7,662,100 |
| 2021-04-13 | $715.76 | $735.00 | $712.41 | $722.97 | $72.30 | 6,078,950 |
| 2021-04-12 | $687.43 | $718.56 | $678.00 | $705.86 | $70.59 | 6,076,140 |
| 2021-04-09 | $690.00 | $696.25 | $672.17 | $692.56 | $69.26 | 5,838,360 |
| 2021-04-08 | $687.13 | $702.19 | $677.00 | $690.40 | $69.04 | 6,782,040 |
| 2021-04-07 | $670.00 | $684.97 | $663.04 | $677.87 | $67.79 | 4,720,360 |
| 2021-04-06 | $666.07 | $680.56 | $652.11 | $669.63 | $66.96 | 6,995,930 |
| 2021-04-05 | $675.00 | $675.00 | $639.31 | $653.18 | $65.32 | 4,159,950 |
| 2021-04-01 | $673.91 | $683.36 | $654.44 | $658.84 | $65.88 | 5,643,200 |
| 2021-03-31 | $639.65 | $664.56 | $636.54 | $651.66 | $65.17 | 7,272,580 |
| 2021-03-30 | $605.01 | $631.55 | $591.11 | $625.88 | $62.59 | 8,823,530 |
| 2021-03-29 | $668.04 | $676.99 | $606.00 | $612.58 | $61.26 | 10,003,490 |
| 2021-03-26 | $654.57 | $676.43 | $644.65 | $671.21 | $67.12 | 6,771,590 |
| 2021-03-25 | $653.00 | $665.42 | $632.00 | $653.38 | $65.34 | 12,676,260 |
| 2021-03-24 | $724.61 | $725.44 | $662.86 | $668.06 | $66.81 | 8,322,010 |
| 2021-03-23 | $742.13 | $750.00 | $715.55 | $724.31 | $72.43 | 4,745,550 |
| 2021-03-22 | $742.25 | $752.99 | $729.14 | $740.85 | $74.09 | 5,634,570 |
| 2021-03-19 | $705.00 | $738.00 | $697.01 | $733.21 | $73.32 | 7,992,650 |
| 2021-03-18 | $749.02 | $753.14 | $693.57 | $700.10 | $70.01 | 9,654,060 |
| 2021-03-17 | $747.63 | $779.71 | $730.13 | $771.51 | $77.15 | 8,103,120 |
| 2021-03-16 | $764.30 | $805.00 | $755.03 | $768.92 | $76.89 | 11,217,950 |
| 2021-03-15 | $752.05 | $762.00 | $741.28 | $758.26 | $75.83 | 5,482,950 |
| 2021-03-12 | $735.02 | $753.25 | $727.38 | $751.22 | $75.12 | 5,832,590 |
| 2021-03-11 | $745.04 | $759.03 | $728.37 | $756.50 | $75.65 | 6,743,530 |
| 2021-03-10 | $736.00 | $749.18 | $705.75 | $722.61 | $72.26 | 7,752,810 |
| 2021-03-09 | $719.00 | $727.77 | $681.78 | $719.32 | $71.93 | 13,767,700 |
| 2021-03-08 | $678.02 | $723.39 | $661.01 | $678.94 | $67.89 | 24,635,840 |
| 2021-03-05 | $650.00 | $665.00 | $561.02 | $654.17 | $65.42 | 30,282,380 |
| 2021-03-04 | $690.01 | $694.99 | $614.92 | $640.16 | $64.02 | 21,327,310 |
| 2021-03-03 | $791.20 | $791.69 | $691.00 | $695.93 | $69.59 | 18,667,880 |
| 2021-03-02 | $835.00 | $835.00 | $796.89 | $797.91 | $79.79 | 4,629,700 |
| 2021-03-01 | $819.80 | $834.00 | $797.16 | $832.34 | $83.23 | 5,140,440 |
| 2021-02-26 | $765.30 | $812.72 | $761.50 | $805.39 | $80.54 | 8,867,000 |
| 2021-02-25 | $772.93 | $796.00 | $745.00 | $754.59 | $75.46 | 7,877,570 |
| 2021-02-24 | $790.52 | $793.90 | $757.02 | $781.04 | $78.10 | 6,836,520 |
| 2021-02-23 | $810.00 | $810.00 | $745.01 | $791.09 | $79.11 | 14,833,710 |
| 2021-02-22 | $884.72 | $902.17 | $844.09 | $845.22 | $84.52 | 11,614,180 |
| 2021-02-19 | $840.99 | $921.12 | $836.00 | $903.35 | $90.34 | 23,759,800 |
| 2021-02-18 | $835.69 | $849.90 | $823.44 | $846.50 | $84.65 | 8,883,500 |
| 2021-02-17 | $851.00 | $856.53 | $816.60 | $844.42 | $84.44 | 7,533,090 |
| 2021-02-16 | $869.53 | $880.90 | $847.95 | $868.98 | $86.90 | 6,878,930 |
| 2021-02-12 | $861.01 | $874.15 | $857.14 | $864.00 | $86.40 | 4,074,200 |
| 2021-02-11 | $867.01 | $870.57 | $847.03 | $866.84 | $86.68 | 3,960,440 |
| 2021-02-10 | $871.42 | $878.24 | $841.22 | $861.92 | $86.19 | 5,347,720 |
| 2021-02-09 | $850.00 | $870.00 | $838.50 | $864.61 | $86.46 | 4,217,170 |
| 2021-02-08 | $865.00 | $878.01 | $851.05 | $852.31 | $85.23 | 4,860,570 |
| 2021-02-05 | $864.31 | $871.43 | $844.90 | $855.06 | $85.51 | 5,764,430 |
| 2021-02-04 | $851.00 | $859.82 | $840.12 | $854.02 | $85.40 | 4,105,720 |
| 2021-02-03 | $850.01 | $875.14 | $837.29 | $839.15 | $83.92 | 8,364,160 |
| 2021-02-02 | $810.00 | $835.00 | $806.40 | $831.45 | $83.15 | 6,427,510 |
| 2021-02-01 | $782.47 | $799.44 | $771.10 | $793.21 | $79.32 | 6,811,950 |
| 2021-01-29 | $786.57 | $797.92 | $753.66 | $765.99 | $76.60 | 5,823,630 |
| 2021-01-28 | $774.99 | $803.97 | $768.00 | $794.52 | $79.45 | 7,933,340 |
| 2021-01-27 | $759.00 | $779.40 | $731.12 | $756.30 | $75.63 | 7,073,720 |
| 2021-01-26 | $793.00 | $795.15 | $772.23 | $776.29 | $77.63 | 4,511,340 |
| 2021-01-25 | $817.15 | $826.44 | $766.00 | $785.59 | $78.56 | 7,658,040 |
| 2021-01-22 | $811.70 | $821.00 | $800.00 | $812.96 | $81.30 | 3,780,720 |
| 2021-01-21 | $833.91 | $839.28 | $812.38 | $813.03 | $81.30 | 7,615,620 |
| 2021-01-20 | $787.05 | $814.98 | $780.00 | $810.99 | $81.10 | 6,973,470 |
| 2021-01-19 | $792.27 | $796.16 | $766.00 | $780.62 | $78.06 | 6,421,690 |
| 2021-01-15 | $775.30 | $791.17 | $767.17 | $785.36 | $78.54 | 5,217,820 |
| 2021-01-14 | $791.65 | $799.79 | $771.52 | $775.30 | $77.53 | 6,386,410 |
| 2021-01-13 | $811.00 | $816.00 | $783.52 | $785.45 | $78.55 | 6,738,010 |
| 2021-01-12 | $788.83 | $814.58 | $783.01 | $805.60 | $80.56 | 7,869,570 |
| 2021-01-11 | $776.01 | $798.59 | $766.00 | $779.29 | $77.93 | 6,509,610 |
| 2021-01-08 | $771.99 | $801.93 | $763.00 | $795.81 | $79.58 | 10,808,180 |
| 2021-01-07 | $755.00 | $764.50 | $740.51 | $763.03 | $76.30 | 14,376,600 |
| 2021-01-06 | $766.65 | $772.78 | $738.33 | $740.61 | $74.06 | 14,599,410 |
| 2021-01-05 | $776.76 | $800.00 | $771.99 | $788.54 | $78.85 | 8,202,190 |
| 2021-01-04 | $806.00 | $806.50 | $756.00 | $773.43 | $77.34 | 12,177,260 |
| 2020-12-31 | $823.00 | $823.00 | $798.25 | $801.00 | $80.10 | 7,899,600 |
| 2020-12-30 | $821.00 | $834.00 | $807.80 | $818.00 | $81.80 | 13,648,880 |
| 2020-12-29 | $840.16 | $840.31 | $796.06 | $820.29 | $82.03 | 15,876,080 |
| 2020-12-28 | $941.68 | $941.68 | $830.18 | $832.62 | $83.26 | 22,945,100 |
| 2020-12-24 | $930.10 | $943.44 | $929.00 | $931.77 | $93.18 | 3,184,470 |
| 2020-12-23 | $969.00 | $970.00 | $921.91 | $923.99 | $92.40 | 8,183,350 |
| 2020-12-22 | $942.26 | $972.80 | $931.77 | $971.12 | $97.11 | 5,986,550 |
| 2020-12-21 | $938.00 | $963.40 | $921.28 | $935.53 | $93.55 | 7,537,090 |
| 2020-12-18 | $949.95 | $959.08 | $937.26 | $951.50 | $95.15 | 6,254,080 |
| 2020-12-17 | $945.00 | $954.50 | $935.50 | $942.40 | $94.24 | 4,261,900 |
| 2020-12-16 | $927.96 | $941.80 | $912.20 | $939.72 | $93.97 | 5,167,710 |
| 2020-12-15 | $923.26 | $947.92 | $923.25 | $933.13 | $93.31 | 7,329,630 |
| 2020-12-14 | $929.00 | $933.00 | $903.82 | $922.42 | $92.24 | 5,766,560 |
| 2020-12-11 | $915.67 | $930.00 | $904.00 | $926.14 | $92.61 | 5,075,180 |
| 2020-12-10 | $876.17 | $919.54 | $871.03 | $917.58 | $91.76 | 5,446,210 |
| 2020-12-09 | $918.68 | $934.57 | $872.48 | $885.26 | $88.53 | 9,022,600 |
| 2020-12-08 | $910.00 | $922.19 | $907.42 | $915.00 | $91.50 | 3,776,620 |
| 2020-12-07 | $907.01 | $915.00 | $896.50 | $912.63 | $91.26 | 3,834,950 |
| 2020-12-04 | $892.20 | $912.01 | $888.75 | $903.78 | $90.38 | 5,054,300 |
| 2020-12-03 | $872.06 | $898.76 | $871.00 | $887.18 | $88.72 | 4,964,660 |
| 2020-12-02 | $871.00 | $876.83 | $851.67 | $866.92 | $86.69 | 6,232,670 |
| 2020-12-01 | $904.06 | $905.00 | $875.27 | $890.13 | $89.01 | 7,602,050 |
| 2020-11-30 | $880.00 | $904.27 | $857.50 | $901.07 | $90.11 | 9,660,870 |
| 2020-11-27 | $870.36 | $879.72 | $859.96 | $873.10 | $87.31 | 4,266,140 |
| 2020-11-25 | $848.00 | $868.23 | $844.17 | $862.27 | $86.23 | 5,930,040 |
| 2020-11-24 | $837.49 | $858.73 | $829.52 | $844.10 | $84.41 | 7,922,000 |
| 2020-11-23 | $841.00 | $843.30 | $816.72 | $839.65 | $83.97 | 9,198,010 |
| 2020-11-20 | $808.88 | $837.02 | $806.51 | $827.00 | $82.70 | 7,545,280 |
| 2020-11-19 | $775.96 | $823.44 | $774.44 | $805.92 | $80.59 | 10,220,010 |
| 2020-11-18 | $786.50 | $804.02 | $766.50 | $772.42 | $77.24 | 7,320,690 |
| 2020-11-17 | $753.43 | $796.09 | $747.04 | $795.06 | $79.51 | 11,543,380 |
| 2020-11-16 | $720.01 | $749.35 | $714.38 | $746.13 | $74.61 | 8,524,750 |
| 2020-11-13 | $746.00 | $753.73 | $723.07 | $734.77 | $73.48 | 6,291,160 |
| 2020-11-12 | $745.45 | $761.92 | $736.30 | $740.00 | $74.00 | 6,049,510 |
| 2020-11-11 | $726.50 | $748.88 | $712.56 | $742.04 | $74.20 | 11,845,520 |
| 2020-11-10 | $765.00 | $769.98 | $697.36 | $707.28 | $70.73 | 16,536,610 |
| 2020-11-09 | $800.00 | $819.34 | $759.06 | $761.37 | $76.14 | 16,339,320 |
| 2020-11-06 | $731.41 | $847.50 | $725.30 | $819.34 | $81.93 | 44,645,230 |
| 2020-11-05 | $651.62 | $664.38 | $642.27 | $647.30 | $64.73 | 14,040,940 |
| 2020-11-04 | $610.00 | $647.95 | $606.01 | $632.42 | $63.24 | 12,171,570 |
| 2020-11-03 | $565.01 | $589.50 | $560.47 | $586.08 | $58.61 | 6,100,550 |
| 2020-11-02 | $571.54 | $571.60 | $543.46 | $559.16 | $55.92 | 8,700,840 |
| 2020-10-30 | $612.08 | $616.74 | $562.13 | $566.45 | $56.65 | 10,840,590 |
| 2020-10-29 | $603.09 | $623.99 | $599.76 | $617.98 | $61.80 | 5,630,990 |
| 2020-10-28 | $600.20 | $601.20 | $585.38 | $596.49 | $59.65 | 6,019,280 |
| 2020-10-27 | $614.99 | $621.38 | $606.66 | $613.36 | $61.34 | 4,665,770 |
| 2020-10-26 | $611.97 | $631.40 | $596.25 | $608.32 | $60.83 | 5,483,100 |
| 2020-10-23 | $611.50 | $620.50 | $596.04 | $619.91 | $61.99 | 6,212,700 |
| 2020-10-22 | $623.09 | $626.76 | $601.68 | $606.91 | $60.69 | 7,817,190 |
| 2020-10-21 | $622.70 | $646.00 | $617.10 | $624.67 | $62.47 | 10,400,160 |
| 2020-10-20 | $624.01 | $629.62 | $610.28 | $612.29 | $61.23 | 6,139,760 |
| 2020-10-19 | $608.59 | $627.76 | $606.83 | $618.29 | $61.83 | 8,369,380 |
| 2020-10-16 | $612.22 | $617.97 | $597.22 | $605.00 | $60.50 | 13,660,760 |
| 2020-10-15 | $624.00 | $632.11 | $596.32 | $600.01 | $60.00 | 23,662,350 |
| 2020-10-14 | $667.00 | $675.00 | $642.08 | $653.96 | $65.40 | 16,844,140 |
| 2020-10-13 | $624.66 | $652.65 | $623.40 | $650.72 | $65.07 | 8,239,010 |
| 2020-10-12 | $621.99 | $628.65 | $610.04 | $626.66 | $62.67 | 7,617,980 |
| 2020-10-09 | $604.01 | $620.89 | $602.10 | $613.11 | $61.31 | 9,021,120 |
| 2020-10-08 | $603.49 | $607.70 | $592.17 | $605.55 | $60.56 | 7,004,190 |
| 2020-10-07 | $594.99 | $608.40 | $586.29 | $593.43 | $59.34 | 12,044,410 |
| 2020-10-06 | $573.00 | $597.50 | $572.75 | $585.25 | $58.53 | 11,522,580 |
| 2020-10-05 | $566.63 | $575.49 | $562.27 | $573.91 | $57.39 | 7,731,090 |
| 2020-10-02 | $535.95 | $569.93 | $532.34 | $556.48 | $55.65 | 13,514,720 |
| 2020-10-01 | $529.99 | $556.74 | $526.01 | $555.17 | $55.52 | 16,664,040 |
| 2020-09-30 | $496.61 | $520.39 | $495.01 | $518.78 | $51.88 | 10,811,710 |
| 2020-09-29 | $488.52 | $506.75 | $488.38 | $498.30 | $49.83 | 12,277,280 |
| 2020-09-28 | $480.04 | $488.65 | $477.00 | $487.63 | $48.76 | 5,779,880 |
| 2020-09-25 | $455.82 | $476.20 | $448.27 | $473.17 | $47.32 | 7,129,170 |
| 2020-09-24 | $449.57 | $460.21 | $437.17 | $453.20 | $45.32 | 8,626,520 |
| 2020-09-23 | $465.38 | $472.49 | $455.73 | $457.27 | $45.73 | 6,857,820 |
| 2020-09-22 | $466.95 | $468.77 | $450.17 | $467.72 | $46.77 | 9,679,480 |
| 2020-09-21 | $423.51 | $462.48 | $422.96 | $461.55 | $46.16 | 13,347,220 |
| 2020-09-18 | $434.20 | $438.19 | $423.92 | $435.75 | $43.58 | 13,713,920 |
| 2020-09-17 | $423.01 | $429.48 | $413.06 | $428.77 | $42.88 | 14,576,040 |
| 2020-09-16 | $444.54 | $457.51 | $440.41 | $441.31 | $44.13 | 11,314,190 |
| 2020-09-15 | $442.07 | $449.00 | $434.40 | $445.30 | $44.53 | 8,200,660 |
| 2020-09-14 | $426.45 | $432.54 | $420.38 | $427.51 | $42.75 | 5,656,430 |
| 2020-09-11 | $432.16 | $435.87 | $408.53 | $418.64 | $41.86 | 7,193,370 |
| 2020-09-10 | $441.00 | $453.68 | $425.11 | $427.11 | $42.71 | 8,800,660 |
| 2020-09-09 | $434.12 | $439.71 | $423.06 | $433.04 | $43.30 | 9,472,540 |
| 2020-09-08 | $417.00 | $439.80 | $412.00 | $420.09 | $42.01 | 9,197,900 |
| 2020-09-04 | $456.24 | $467.62 | $411.23 | $441.26 | $44.13 | 23,417,050 |
| 2020-09-03 | $495.53 | $500.17 | $458.00 | $464.65 | $46.47 | 15,207,060 |
| 2020-09-02 | $512.10 | $515.20 | $478.49 | $515.01 | $51.50 | 17,285,420 |
| 2020-09-01 | $486.66 | $502.24 | $484.00 | $501.39 | $50.14 | 8,192,060 |
| 2020-08-31 | $486.20 | $490.34 | $475.26 | $481.30 | $48.13 | 6,211,380 |
| 2020-08-28 | $476.08 | $494.74 | $474.61 | $485.70 | $48.57 | 9,983,360 |
| 2020-08-27 | $479.86 | $484.88 | $465.47 | $474.10 | $47.41 | 8,804,470 |
| 2020-08-26 | $473.45 | $491.00 | $473.45 | $481.04 | $48.10 | 9,383,630 |
| 2020-08-25 | $463.46 | $470.78 | $459.24 | $469.90 | $46.99 | 5,993,770 |
| 2020-08-24 | $467.69 | $474.75 | $463.33 | $466.66 | $46.67 | 8,369,070 |
| 2020-08-21 | $468.40 | $474.01 | $461.32 | $461.78 | $46.18 | 5,788,860 |
| 2020-08-20 | $459.99 | $472.09 | $458.00 | $470.26 | $47.03 | 5,437,090 |
| 2020-08-19 | $469.00 | $470.55 | $457.61 | $464.01 | $46.40 | 6,083,450 |
| 2020-08-18 | $477.50 | $484.00 | $467.00 | $469.08 | $46.91 | 5,493,010 |
| 2020-08-17 | $472.44 | $477.00 | $469.00 | $474.85 | $47.49 | 5,743,420 |
| 2020-08-14 | $475.00 | $480.79 | $462.45 | $465.60 | $46.56 | 10,328,210 |
| 2020-08-13 | $465.05 | $481.87 | $463.31 | $471.84 | $47.18 | 10,381,180 |
| 2020-08-12 | $449.96 | $467.48 | $449.96 | $460.03 | $46.00 | 10,062,210 |
| 2020-08-11 | $455.18 | $463.39 | $444.54 | $445.65 | $44.57 | 17,236,500 |
| 2020-08-10 | $490.85 | $493.37 | $456.56 | $465.73 | $46.57 | 19,587,860 |
| 2020-08-07 | $496.02 | $510.00 | $478.00 | $493.20 | $49.32 | 24,080,490 |
| 2020-08-06 | $492.94 | $494.10 | $470.50 | $480.75 | $48.08 | 21,366,130 |
| 2020-08-05 | $481.10 | $500.00 | $480.76 | $495.99 | $49.60 | 10,550,290 |
| 2020-08-04 | $474.69 | $483.64 | $466.60 | $481.11 | $48.11 | 8,199,390 |
| 2020-08-03 | $456.00 | $478.20 | $455.01 | $475.32 | $47.53 | 12,971,820 |
| 2020-07-31 | $439.61 | $452.00 | $437.30 | $451.32 | $45.13 | 16,629,040 |
| 2020-07-30 | $423.92 | $432.90 | $421.78 | $430.29 | $43.03 | 5,819,150 |
| 2020-07-29 | $425.88 | $432.11 | $422.00 | $427.84 | $42.78 | 7,016,370 |
| 2020-07-28 | $430.07 | $435.71 | $419.00 | $419.46 | $41.95 | 7,633,830 |
| 2020-07-27 | $430.06 | $434.24 | $417.09 | $432.16 | $43.22 | 9,014,840 |
| 2020-07-24 | $413.96 | $433.40 | $404.00 | $426.07 | $42.61 | 9,774,780 |
| 2020-07-23 | $441.00 | $451.50 | $419.01 | $424.39 | $42.44 | 12,992,650 |
| 2020-07-22 | $445.31 | $453.99 | $439.13 | $443.32 | $44.33 | 5,868,090 |
| 2020-07-21 | $460.01 | $461.35 | $442.20 | $444.08 | $44.41 | 9,106,360 |
| 2020-07-20 | $435.75 | $458.65 | $432.17 | $457.65 | $45.77 | 12,076,490 |
| 2020-07-17 | $430.80 | $436.83 | $425.07 | $433.03 | $43.30 | 7,626,230 |
| 2020-07-16 | $427.73 | $432.75 | $421.13 | $429.11 | $42.91 | 12,668,860 |
| 2020-07-15 | $437.76 | $443.99 | $424.80 | $436.37 | $43.64 | 14,427,390 |
| 2020-07-14 | $428.99 | $435.00 | $408.00 | $432.04 | $43.20 | 21,572,590 |
| 2020-07-13 | $468.64 | $475.67 | $422.24 | $430.63 | $43.06 | 22,732,830 |
| 2020-07-10 | $461.15 | $462.79 | $450.70 | $461.98 | $46.20 | 9,656,620 |
| 2020-07-09 | $470.00 | $471.12 | $444.01 | $463.00 | $46.30 | 18,245,230 |
| 2020-07-08 | $459.22 | $465.36 | $455.55 | $462.49 | $46.25 | 12,511,550 |
| 2020-07-07 | $445.00 | $465.32 | $444.00 | $450.71 | $45.07 | 12,714,310 |
| 2020-07-06 | $461.51 | $466.00 | $441.10 | $447.08 | $44.71 | 28,491,680 |
| 2020-07-02 | $436.75 | $455.81 | $435.30 | $442.93 | $44.29 | 22,737,140 |
| 2020-07-01 | $407.08 | $433.24 | $406.95 | $429.14 | $42.91 | 22,305,210 |
| 2020-06-30 | $407.40 | $417.71 | $404.18 | $406.50 | $40.65 | 17,047,440 |
| 2020-06-29 | $405.89 | $407.72 | $391.30 | $406.15 | $40.62 | 17,207,050 |
| 2020-06-26 | $410.29 | $418.97 | $393.77 | $407.03 | $40.70 | 28,565,720 |
| 2020-06-25 | $392.16 | $410.10 | $388.47 | $409.71 | $40.97 | 14,858,720 |
| 2020-06-24 | $409.00 | $411.45 | $388.04 | $396.37 | $39.64 | 18,339,870 |
| 2020-06-23 | $409.00 | $421.06 | $403.62 | $410.03 | $41.00 | 15,571,170 |
| 2020-06-22 | $403.99 | $407.48 | $398.70 | $402.80 | $40.28 | 14,669,230 |
| 2020-06-19 | $400.00 | $406.55 | $391.00 | $394.78 | $39.48 | 16,434,680 |
| 2020-06-18 | $382.55 | $396.49 | $381.03 | $394.39 | $39.44 | 17,922,270 |
| 2020-06-17 | $376.66 | $395.04 | $373.14 | $382.44 | $38.24 | 18,035,360 |
| 2020-06-16 | $377.35 | $379.52 | $367.48 | $372.03 | $37.20 | 17,628,500 |
| 2020-06-15 | $345.55 | $373.31 | $345.00 | $370.60 | $37.06 | 21,695,100 |
| 2020-06-12 | $361.00 | $363.50 | $343.04 | $354.51 | $35.45 | 13,015,350 |
| 2020-06-11 | $352.30 | $364.37 | $345.01 | $347.54 | $34.75 | 18,679,310 |
| 2020-06-10 | $365.00 | $372.88 | $361.79 | $368.52 | $36.85 | 13,410,310 |
| 2020-06-09 | $355.14 | $370.27 | $353.46 | $362.98 | $36.30 | 12,988,370 |
| 2020-06-08 | $356.30 | $360.00 | $348.36 | $358.31 | $35.83 | 14,452,350 |
| 2020-06-05 | $337.00 | $360.42 | $333.00 | $354.29 | $35.43 | 22,817,930 |
| 2020-06-04 | $351.01 | $355.44 | $333.43 | $337.24 | $33.72 | 22,372,140 |
| 2020-06-03 | $320.00 | $356.24 | $317.45 | $354.98 | $35.50 | 38,465,590 |
| 2020-06-02 | $310.01 | $322.17 | $305.25 | $318.26 | $31.83 | 23,015,130 |
| 2020-06-01 | $310.16 | $314.16 | $305.13 | $310.31 | $31.03 | 10,902,050 |
| 2020-05-29 | $300.60 | $311.64 | $299.11 | $311.56 | $31.16 | 33,076,720 |
| 2020-05-28 | $291.44 | $304.31 | $290.62 | $298.17 | $29.82 | 14,059,750 |
| 2020-05-27 | $298.50 | $298.50 | $269.00 | $294.23 | $29.42 | 27,628,900 |
| 2020-05-26 | $314.75 | $314.75 | $298.23 | $299.29 | $29.93 | 15,174,620 |
| 2020-05-22 | $307.26 | $314.98 | $302.48 | $307.60 | $30.76 | 15,647,790 |
| 2020-05-21 | $296.41 | $308.50 | $291.73 | $304.42 | $30.44 | 18,194,890 |
| 2020-05-20 | $301.45 | $301.99 | $292.00 | $297.11 | $29.71 | 13,155,750 |
| 2020-05-19 | $299.02 | $301.70 | $293.52 | $294.10 | $29.41 | 13,977,870 |
| 2020-05-18 | $310.48 | $310.97 | $295.35 | $296.73 | $29.67 | 18,942,050 |
| 2020-05-15 | $291.50 | $304.43 | $290.50 | $300.01 | $30.00 | 13,036,400 |
| 2020-05-14 | $284.51 | $297.67 | $279.00 | $297.30 | $29.73 | 19,089,640 |
| 2020-05-13 | $312.52 | $315.98 | $285.34 | $292.36 | $29.24 | 35,310,080 |
| 2020-05-12 | $307.55 | $320.00 | $303.29 | $310.64 | $31.06 | 26,906,800 |
| 2020-05-11 | $306.95 | $312.16 | $300.69 | $305.33 | $30.53 | 29,489,060 |
| 2020-05-08 | $299.30 | $317.49 | $290.28 | $315.50 | $31.55 | 52,276,510 |
| 2020-05-07 | $321.50 | $327.35 | $313.01 | $322.50 | $32.25 | 30,686,180 |
| 2020-05-06 | $304.34 | $317.24 | $303.53 | $312.24 | $31.22 | 33,082,700 |
| 2020-05-05 | $300.00 | $311.80 | $296.63 | $303.64 | $30.36 | 25,622,930 |
| 2020-05-04 | $274.22 | $291.73 | $272.14 | $290.52 | $29.05 | 18,056,050 |
| 2020-05-01 | $282.10 | $287.88 | $272.09 | $278.90 | $27.89 | 23,631,230 |
| 2020-04-30 | $295.73 | $306.04 | $288.47 | $292.58 | $29.26 | 27,146,040 |
| 2020-04-29 | $268.29 | $295.00 | $267.33 | $294.19 | $29.42 | 31,870,750 |
| 2020-04-28 | $269.54 | $270.69 | $252.07 | $257.94 | $25.79 | 16,849,150 |
| 2020-04-27 | $263.30 | $268.78 | $260.55 | $263.17 | $26.32 | 16,953,770 |
| 2020-04-24 | $255.00 | $259.24 | $248.42 | $256.63 | $25.66 | 16,947,090 |
| 2020-04-23 | $250.02 | $266.32 | $248.05 | $253.97 | $25.40 | 33,668,070 |
| 2020-04-22 | $226.90 | $244.89 | $226.00 | $244.19 | $24.42 | 22,128,370 |
| 2020-04-21 | $229.60 | $233.85 | $212.50 | $216.15 | $21.62 | 19,549,170 |
| 2020-04-20 | $224.24 | $245.70 | $223.01 | $233.00 | $23.30 | 21,193,890 |
| 2020-04-17 | $231.22 | $231.75 | $221.24 | $228.52 | $22.85 | 16,451,310 |
| 2020-04-16 | $230.25 | $234.16 | $217.02 | $220.73 | $22.07 | 19,970,810 |
| 2020-04-15 | $224.50 | $231.00 | $221.00 | $226.56 | $22.66 | 13,491,540 |
| 2020-04-14 | $231.87 | $240.00 | $226.14 | $233.41 | $23.34 | 20,471,180 |
| 2020-04-13 | $215.35 | $219.94 | $206.55 | $218.62 | $21.86 | 17,023,460 |
| 2020-04-09 | $217.00 | $225.61 | $207.27 | $213.76 | $21.38 | 24,676,270 |
| 2020-04-08 | $197.04 | $208.99 | $195.61 | $207.35 | $20.74 | 18,003,900 |
| 2020-04-07 | $205.00 | $210.98 | $190.29 | $191.34 | $19.13 | 23,771,500 |
| 2020-04-06 | $169.50 | $190.49 | $166.29 | $190.05 | $19.01 | 31,105,860 |
| 2020-04-03 | $165.78 | $168.50 | $153.50 | $160.39 | $16.04 | 21,384,110 |
| 2020-04-02 | $170.00 | $174.39 | $160.27 | $164.78 | $16.48 | 20,999,970 |
| 2020-04-01 | $184.90 | $186.86 | $170.20 | $172.30 | $17.23 | 20,772,350 |
| 2020-03-31 | $196.10 | $201.00 | $188.52 | $193.00 | $19.30 | 19,295,510 |
| 2020-03-30 | $196.97 | $202.01 | $190.69 | $197.51 | $19.75 | 17,093,030 |
| 2020-03-27 | $199.50 | $206.58 | $190.50 | $199.69 | $19.97 | 15,253,590 |
| 2020-03-26 | $198.23 | $214.95 | $198.23 | $209.05 | $20.91 | 17,446,330 |
| 2020-03-25 | $199.57 | $207.24 | $181.11 | $196.94 | $19.69 | 28,768,370 |
| 2020-03-24 | $192.17 | $201.98 | $188.00 | $194.00 | $19.40 | 23,939,870 |
| 2020-03-23 | $170.69 | $179.70 | $160.00 | $176.67 | $17.67 | 20,168,110 |
| 2020-03-20 | $173.21 | $189.43 | $168.76 | $170.00 | $17.00 | 31,360,300 |
| 2020-03-19 | $146.20 | $170.00 | $136.00 | $167.44 | $16.74 | 31,829,640 |
| 2020-03-18 | $157.00 | $165.00 | $139.01 | $144.39 | $14.44 | 31,462,920 |
| 2020-03-17 | $165.00 | $183.45 | $153.05 | $170.00 | $17.00 | 26,162,670 |
| 2020-03-16 | $175.99 | $182.30 | $160.49 | $160.49 | $16.05 | 27,825,110 |
| 2020-03-13 | $209.00 | $209.00 | $184.01 | $200.00 | $20.00 | 23,602,170 |
| 2020-03-12 | $200.50 | $209.97 | $191.00 | $192.65 | $19.27 | 30,179,840 |
| 2020-03-11 | $227.00 | $236.00 | $217.53 | $223.94 | $22.39 | 21,608,420 |
| 2020-03-10 | $230.23 | $236.37 | $211.22 | $235.70 | $23.57 | 26,180,110 |
| 2020-03-09 | $225.76 | $237.97 | $215.99 | $216.54 | $21.65 | 29,418,620 |
| 2020-03-06 | $264.99 | $265.93 | $245.89 | $252.94 | $25.29 | 22,486,170 |
| 2020-03-05 | $268.05 | $277.58 | $266.24 | $271.17 | $27.12 | 14,001,100 |
| 2020-03-04 | $284.33 | $286.00 | $266.50 | $274.97 | $27.50 | 17,685,100 |
| 2020-03-03 | $286.35 | $290.80 | $273.10 | $277.67 | $27.77 | 20,809,650 |
| 2020-03-02 | $295.51 | $297.50 | $275.02 | $288.11 | $28.81 | 30,320,330 |
| 2020-02-28 | $264.70 | $287.63 | $257.50 | $287.25 | $28.73 | 52,301,860 |
| 2020-02-27 | $253.15 | $261.79 | $241.46 | $250.01 | $25.00 | 33,457,200 |
| 2020-02-26 | $273.50 | $282.88 | $263.01 | $266.90 | $26.69 | 18,827,750 |
| 2020-02-25 | $290.46 | $291.66 | $270.52 | $273.51 | $27.35 | 18,785,890 |
| 2020-02-24 | $278.00 | $288.98 | $269.11 | $283.21 | $28.32 | 20,997,020 |
| 2020-02-21 | $309.00 | $312.00 | $297.00 | $301.90 | $30.19 | 13,416,690 |
| 2020-02-20 | $314.86 | $323.78 | $302.65 | $311.45 | $31.15 | 21,518,470 |
| 2020-02-19 | $312.10 | $318.25 | $308.50 | $315.43 | $31.54 | 19,119,790 |
| 2020-02-18 | $306.00 | $311.49 | $304.16 | $308.44 | $30.84 | 11,641,500 |
| 2020-02-14 | $309.63 | $313.68 | $303.00 | $305.30 | $30.53 | 12,044,260 |
| 2020-02-13 | $300.52 | $307.77 | $299.09 | $306.57 | $30.66 | 7,955,780 |
| 2020-02-12 | $300.50 | $307.67 | $294.79 | $304.79 | $30.48 | 19,197,140 |
| 2020-02-11 | $301.00 | $303.52 | $293.23 | $296.40 | $29.64 | 20,218,260 |
| 2020-02-10 | $291.53 | $299.74 | $291.03 | $298.11 | $29.81 | 9,970,180 |
| 2020-02-07 | $288.22 | $298.25 | $286.21 | $291.33 | $29.13 | 15,810,760 |
| 2020-02-06 | $288.94 | $295.46 | $283.76 | $288.71 | $28.87 | 14,216,260 |
| 2020-02-05 | $309.59 | $313.99 | $282.69 | $287.52 | $28.75 | 28,376,930 |
| 2020-02-04 | $279.56 | $306.09 | $279.50 | $303.13 | $30.31 | 25,937,920 |
| 2020-02-03 | $268.07 | $275.31 | $266.00 | $274.02 | $27.40 | 17,884,870 |
| 2020-01-31 | $278.46 | $279.00 | $266.00 | $269.18 | $26.92 | 15,751,270 |
| 2020-01-30 | $277.41 | $281.03 | $272.25 | $277.64 | $27.76 | 14,851,370 |
| 2020-01-29 | $284.04 | $284.97 | $279.89 | $281.03 | $28.10 | 12,280,100 |
| 2020-01-28 | $275.01 | $284.14 | $273.88 | $281.79 | $28.18 | 21,850,950 |
| 2020-01-27 | $269.41 | $277.09 | $264.89 | $273.23 | $27.32 | 23,745,030 |
| 2020-01-24 | $283.30 | $286.60 | $276.91 | $280.17 | $28.02 | 13,925,110 |
| 2020-01-23 | $282.24 | $282.24 | $271.21 | $280.39 | $28.04 | 10,772,000 |
| 2020-01-22 | $283.89 | $288.15 | $281.12 | $282.23 | $28.22 | 12,679,160 |
| 2020-01-21 | $280.95 | $288.82 | $276.64 | $280.02 | $28.00 | 15,536,880 |
| 2020-01-17 | $283.59 | $285.63 | $277.08 | $280.95 | $28.10 | 18,731,210 |
| 2020-01-16 | $286.33 | $288.45 | $279.03 | $281.00 | $28.10 | 15,088,790 |
| 2020-01-15 | $282.60 | $290.74 | $282.50 | $284.80 | $28.48 | 14,692,520 |
| 2020-01-14 | $289.79 | $293.70 | $279.79 | $284.16 | $28.42 | 18,662,950 |
| 2020-01-13 | $281.41 | $293.90 | $279.00 | $288.17 | $28.82 | 23,016,800 |
| 2020-01-10 | $285.85 | $286.10 | $276.00 | $277.76 | $27.78 | 19,636,820 |
| 2020-01-09 | $291.01 | $291.41 | $280.71 | $286.64 | $28.66 | 20,680,340 |
| 2020-01-08 | $280.28 | $289.29 | $279.14 | $285.20 | $28.52 | 20,525,140 |
| 2020-01-07 | $279.04 | $285.60 | $274.29 | $280.28 | $28.03 | 22,193,920 |
| 2020-01-06 | $267.01 | $280.07 | $266.01 | $277.91 | $27.79 | 18,298,150 |
| 2020-01-03 | $264.75 | $273.39 | $262.24 | $271.91 | $27.19 | 13,748,460 |
| 2020-01-02 | $263.52 | $272.13 | $261.06 | $271.45 | $27.15 | 22,205,980 |
| 2019-12-31 | $249.11 | $260.62 | $246.20 | $259.78 | $25.98 | 19,652,700 |
| 2019-12-30 | $272.07 | $272.24 | $251.30 | $252.72 | $25.27 | 28,876,750 |
| 2019-12-27 | $275.86 | $277.80 | $270.52 | $272.35 | $27.24 | 11,148,550 |
| 2019-12-26 | $269.00 | $278.86 | $269.00 | $273.51 | $27.35 | 20,563,440 |
| 2019-12-24 | $269.00 | $270.99 | $263.34 | $268.00 | $26.80 | 6,199,910 |
| 2019-12-23 | $265.93 | $274.62 | $264.30 | $268.65 | $26.87 | 19,470,600 |
| 2019-12-20 | $264.39 | $264.97 | $259.09 | $263.75 | $26.38 | 11,912,920 |
| 2019-12-19 | $255.53 | $264.51 | $254.81 | $262.71 | $26.27 | 15,628,030 |
| 2019-12-18 | $249.25 | $259.83 | $249.10 | $253.12 | $25.31 | 13,729,760 |
| 2019-12-17 | $255.48 | $255.48 | $247.77 | $250.03 | $25.00 | 11,043,930 |
| 2019-12-16 | $254.34 | $259.23 | $250.62 | $253.84 | $25.38 | 15,400,990 |
| 2019-12-13 | $245.98 | $256.00 | $245.21 | $252.45 | $25.25 | 15,527,910 |
| 2019-12-12 | $249.20 | $252.00 | $241.23 | $246.40 | $24.64 | 13,384,500 |
| 2019-12-11 | $251.73 | $252.50 | $244.25 | $250.48 | $25.05 | 14,075,190 |
| 2019-12-10 | $249.48 | $252.72 | $247.45 | $250.07 | $25.01 | 8,869,620 |
| 2019-12-09 | $247.35 | $253.95 | $246.36 | $249.49 | $24.95 | 10,340,040 |
| 2019-12-06 | $255.57 | $257.40 | $245.72 | $247.35 | $24.74 | 19,743,440 |
| 2019-12-05 | $245.00 | $245.86 | $236.50 | $240.42 | $24.04 | 10,190,580 |
| 2019-12-04 | $240.10 | $246.77 | $236.12 | $244.14 | $24.41 | 15,982,570 |
| 2019-12-03 | $221.05 | $238.68 | $220.51 | $237.51 | $23.75 | 20,500,800 |
| 2019-12-02 | $261.12 | $262.50 | $227.19 | $227.39 | $22.74 | 38,007,600 |
| 2019-11-29 | $263.63 | $267.64 | $262.44 | $263.34 | $26.33 | 4,835,590 |
| 2019-11-27 | $263.50 | $267.10 | $260.42 | $265.17 | $26.52 | 9,561,870 |
| 2019-11-26 | $257.00 | $264.32 | $256.09 | $263.30 | $26.33 | 19,235,330 |
| 2019-11-25 | $246.00 | $257.39 | $245.02 | $256.89 | $25.69 | 17,019,020 |
| 2019-11-22 | $241.25 | $245.19 | $239.58 | $243.71 | $24.37 | 10,223,020 |
| 2019-11-21 | $241.21 | $245.96 | $239.87 | $240.07 | $24.01 | 10,909,130 |
| 2019-11-20 | $236.00 | $243.11 | $235.07 | $240.47 | $24.05 | 13,447,170 |
| 2019-11-19 | $232.67 | $237.08 | $229.00 | $236.47 | $23.65 | 12,222,860 |
| 2019-11-18 | $228.12 | $234.98 | $227.52 | $231.75 | $23.18 | 9,785,200 |
| 2019-11-15 | $229.03 | $233.38 | $227.19 | $229.15 | $22.92 | 10,667,600 |
| 2019-11-14 | $228.00 | $231.24 | $224.30 | $228.08 | $22.81 | 12,213,450 |
| 2019-11-13 | $222.58 | $229.36 | $221.20 | $228.85 | $22.89 | 14,049,050 |
| 2019-11-12 | $218.00 | $228.37 | $215.19 | $223.85 | $22.39 | 31,950,960 |
| 2019-11-11 | $192.12 | $217.78 | $191.00 | $217.01 | $21.70 | 34,366,330 |
| 2019-11-08 | $188.64 | $204.30 | $185.90 | $195.53 | $19.55 | 37,194,220 |
| 2019-11-07 | $193.19 | $195.00 | $187.19 | $192.75 | $19.28 | 34,471,940 |
| 2019-11-06 | $201.26 | $201.48 | $191.78 | $194.42 | $19.44 | 14,360,550 |
| 2019-11-05 | $203.59 | $204.56 | $198.60 | $199.53 | $19.95 | 10,411,520 |
| 2019-11-04 | $205.50 | $207.59 | $197.34 | $202.89 | $20.29 | 12,717,940 |
| 2019-11-01 | $202.71 | $206.88 | $201.04 | $203.10 | $20.31 | 10,065,580 |
| 2019-10-31 | $209.93 | $211.34 | $200.25 | $200.80 | $20.08 | 11,722,790 |
| 2019-10-30 | $208.65 | $210.65 | $205.73 | $209.66 | $20.97 | 7,137,160 |
| 2019-10-29 | $209.70 | $211.72 | $203.53 | $207.31 | $20.73 | 9,271,140 |
| 2019-10-28 | $205.27 | $216.65 | $200.52 | $209.97 | $21.00 | 30,344,800 |
| 2019-10-25 | $195.39 | $203.80 | $191.68 | $202.62 | $20.26 | 15,345,910 |
| 2019-10-24 | $194.92 | $197.50 | $187.22 | $196.97 | $19.70 | 16,139,890 |
| 2019-10-23 | $189.50 | $196.20 | $189.04 | $192.11 | $19.21 | 10,633,130 |
| 2019-10-22 | $202.09 | $202.44 | $188.70 | $189.81 | $18.98 | 13,393,110 |
| 2019-10-21 | $196.16 | $204.77 | $195.71 | $200.84 | $20.08 | 9,404,300 |
| 2019-10-18 | $201.20 | $202.35 | $186.26 | $194.81 | $19.48 | 20,256,020 |
| 2019-10-17 | $197.28 | $203.08 | $192.31 | $201.49 | $20.15 | 11,493,190 |
| 2019-10-16 | $208.20 | $209.90 | $195.25 | $195.84 | $19.58 | 24,761,390 |
| 2019-10-15 | $202.67 | $212.18 | $202.67 | $212.00 | $21.20 | 17,388,230 |
| 2019-10-14 | $197.98 | $201.56 | $196.73 | $201.29 | $20.13 | 8,192,980 |
| 2019-10-11 | $193.21 | $201.90 | $190.71 | $198.43 | $19.84 | 26,480,680 |
| 2019-10-10 | $189.95 | $193.61 | $185.43 | $185.65 | $18.57 | 11,238,100 |
| 2019-10-09 | $192.68 | $194.29 | $188.66 | $191.03 | $19.10 | 6,679,140 |
| 2019-10-08 | $191.82 | $193.64 | $188.70 | $190.44 | $19.04 | 12,925,270 |
| 2019-10-07 | $187.82 | $195.44 | $187.75 | $194.04 | $19.40 | 15,736,450 |
| 2019-10-04 | $191.50 | $193.69 | $185.26 | $187.75 | $18.78 | 13,322,860 |
| 2019-10-03 | $184.19 | $191.14 | $180.68 | $189.59 | $18.96 | 13,399,060 |
| 2019-10-02 | $180.84 | $187.16 | $180.38 | $183.99 | $18.40 | 13,019,720 |
| 2019-10-01 | $188.01 | $189.85 | $182.71 | $183.59 | $18.36 | 13,837,330 |
| 2019-09-30 | $185.18 | $189.47 | $180.10 | $187.55 | $18.76 | 13,744,260 |
| 2019-09-27 | $194.53 | $196.93 | $180.73 | $184.76 | $18.48 | 19,938,270 |
| 2019-09-26 | $196.99 | $199.36 | $191.34 | $194.40 | $19.44 | 12,943,200 |
| 2019-09-25 | $191.15 | $195.11 | $183.40 | $194.58 | $19.46 | 28,047,340 |
| 2019-09-24 | $205.00 | $205.83 | $190.10 | $192.61 | $19.26 | 25,401,060 |
| 2019-09-23 | $205.99 | $209.77 | $200.63 | $202.92 | $20.29 | 13,119,790 |
| 2019-09-20 | $212.34 | $214.49 | $200.75 | $207.05 | $20.71 | 18,138,630 |
| 2019-09-19 | $209.52 | $213.35 | $207.10 | $210.38 | $21.04 | 10,924,750 |
| 2019-09-18 | $212.80 | $216.00 | $204.45 | $208.12 | $20.81 | 14,980,720 |
| 2019-09-17 | $210.64 | $217.37 | $209.14 | $213.25 | $21.33 | 9,291,640 |
| 2019-09-16 | $204.21 | $211.97 | $203.00 | $210.85 | $21.09 | 8,463,200 |
| 2019-09-13 | $213.01 | $213.79 | $206.71 | $207.49 | $20.75 | 13,562,550 |
| 2019-09-12 | $213.78 | $219.63 | $212.57 | $213.89 | $21.39 | 12,108,680 |
| 2019-09-11 | $211.00 | $214.93 | $208.51 | $211.71 | $21.17 | 15,008,820 |
| 2019-09-10 | $208.31 | $217.67 | $206.29 | $210.06 | $21.01 | 23,525,670 |
| 2019-09-09 | $235.14 | $235.48 | $208.25 | $213.67 | $21.37 | 35,075,090 |
| 2019-09-06 | $243.94 | $245.48 | $232.69 | $233.13 | $23.31 | 9,926,730 |
| 2019-09-05 | $244.36 | $245.20 | $236.62 | $243.71 | $24.37 | 9,308,640 |
| 2019-09-04 | $239.75 | $243.69 | $238.13 | $240.19 | $24.02 | 9,905,220 |
| 2019-09-03 | $242.13 | $245.90 | $234.00 | $234.98 | $23.50 | 12,814,780 |
| 2019-08-30 | $251.80 | $252.46 | $240.56 | $245.77 | $24.58 | 7,973,610 |
| 2019-08-29 | $252.24 | $255.00 | $248.39 | $250.07 | $25.01 | 8,760,550 |
| 2019-08-28 | $244.15 | $250.33 | $240.51 | $248.39 | $24.84 | 7,062,590 |
| 2019-08-27 | $253.18 | $256.03 | $242.66 | $246.11 | $24.61 | 9,522,610 |
| 2019-08-26 | $251.56 | $251.98 | $243.40 | $250.86 | $25.09 | 12,081,140 |
| 2019-08-23 | $258.80 | $265.65 | $245.14 | $246.43 | $24.64 | 14,803,470 |
| 2019-08-22 | $259.05 | $264.61 | $255.87 | $259.84 | $25.98 | 19,039,310 |
| 2019-08-21 | $254.75 | $264.58 | $252.02 | $260.11 | $26.01 | 16,609,450 |
| 2019-08-20 | $242.84 | $252.79 | $239.01 | $250.12 | $25.01 | 13,921,130 |
| 2019-08-19 | $253.79 | $255.38 | $242.66 | $242.92 | $24.29 | 13,923,980 |
| 2019-08-16 | $247.06 | $252.29 | $242.03 | $248.62 | $24.86 | 10,875,170 |
| 2019-08-15 | $250.59 | $253.86 | $242.41 | $243.52 | $24.35 | 15,144,710 |
| 2019-08-14 | $256.04 | $259.00 | $247.10 | $250.39 | $25.04 | 16,920,450 |
| 2019-08-13 | $254.60 | $266.00 | $252.42 | $264.64 | $26.46 | 19,538,060 |
| 2019-08-12 | $271.15 | $271.84 | $253.50 | $255.08 | $25.51 | 22,003,600 |
| 2019-08-09 | $271.60 | $289.51 | $267.34 | $271.94 | $27.19 | 35,698,950 |
| 2019-08-08 | $262.50 | $273.91 | $261.00 | $273.67 | $27.37 | 33,749,650 |
| 2019-08-07 | $248.13 | $259.40 | $247.02 | $257.23 | $25.72 | 9,988,460 |
| 2019-08-06 | $255.13 | $260.50 | $245.50 | $251.87 | $25.19 | 12,736,840 |
| 2019-08-05 | $250.00 | $255.49 | $245.31 | $249.78 | $24.98 | 19,901,580 |
| 2019-08-02 | $262.64 | $267.98 | $255.43 | $260.98 | $26.10 | 11,948,950 |
| 2019-08-01 | $264.39 | $274.34 | $262.28 | $264.64 | $26.46 | 13,278,460 |
| 2019-07-31 | $266.40 | $271.53 | $260.28 | $263.31 | $26.33 | 11,907,750 |
| 2019-07-30 | $256.84 | $269.26 | $254.52 | $265.13 | $26.51 | 13,308,450 |
| 2019-07-29 | $279.00 | $279.21 | $257.01 | $260.36 | $26.04 | 28,330,910 |
| 2019-07-26 | $257.34 | $279.71 | $257.34 | $278.55 | $27.86 | 26,298,650 |
| 2019-07-25 | $248.01 | $257.66 | $245.00 | $255.22 | $25.52 | 12,251,120 |
| 2019-07-24 | $239.30 | $248.89 | $236.80 | $248.38 | $24.84 | 12,708,990 |
| 2019-07-23 | $250.70 | $251.03 | $241.28 | $245.43 | $24.54 | 10,361,390 |
| 2019-07-22 | $236.03 | $251.86 | $235.32 | $249.03 | $24.90 | 14,513,440 |
| 2019-07-19 | $243.99 | $244.50 | $235.19 | $235.31 | $23.53 | 8,240,150 |
| 2019-07-18 | $239.70 | $242.50 | $228.62 | $241.56 | $24.16 | 20,525,860 |
| 2019-07-17 | $244.05 | $247.76 | $242.16 | $244.18 | $24.42 | 7,256,280 |
| 2019-07-16 | $248.01 | $249.33 | $241.48 | $243.54 | $24.35 | 6,871,280 |
| 2019-07-15 | $244.58 | $249.68 | $242.16 | $248.16 | $24.82 | 8,394,400 |
| 2019-07-12 | $241.44 | $245.42 | $237.25 | $244.05 | $24.41 | 8,475,970 |
| 2019-07-11 | $241.50 | $243.03 | $238.39 | $240.79 | $24.08 | 5,303,360 |
| 2019-07-10 | $243.43 | $247.55 | $239.11 | $239.43 | $23.94 | 10,758,050 |
| 2019-07-09 | $238.79 | $241.69 | $235.42 | $241.17 | $24.12 | 11,967,240 |
| 2019-07-08 | $235.70 | $242.14 | $234.60 | $239.68 | $23.97 | 10,452,580 |
| 2019-07-05 | $231.67 | $239.24 | $228.83 | $237.77 | $23.78 | 9,276,060 |
| 2019-07-03 | $234.31 | $235.18 | $229.74 | $233.83 | $23.38 | 5,304,030 |
| 2019-07-02 | $229.09 | $234.38 | $225.80 | $234.21 | $23.42 | 13,071,530 |
| 2019-07-01 | $236.00 | $239.40 | $229.69 | $233.77 | $23.38 | 12,174,850 |
| 2019-06-28 | $234.50 | $234.50 | $226.72 | $227.78 | $22.78 | 47,732,920 |
| 2019-06-27 | $226.11 | $232.93 | $225.66 | $231.45 | $23.15 | 7,732,800 |
| 2019-06-26 | $232.24 | $234.74 | $223.77 | $225.95 | $22.60 | 12,125,700 |
| 2019-06-25 | $234.50 | $236.92 | $225.08 | $226.88 | $22.69 | 11,151,290 |
| 2019-06-24 | $242.00 | $242.90 | $231.48 | $234.29 | $23.43 | 12,324,830 |
| 2019-06-21 | $249.05 | $250.21 | $237.72 | $241.34 | $24.13 | 16,362,920 |
| 2019-06-20 | $255.00 | $258.00 | $247.30 | $251.09 | $25.11 | 11,311,810 |
| 2019-06-19 | $247.54 | $251.71 | $243.90 | $251.30 | $25.13 | 8,148,870 |
| 2019-06-18 | $252.57 | $255.50 | $244.50 | $245.18 | $24.52 | 10,621,640 |
| 2019-06-17 | $246.53 | $253.93 | $246.17 | $248.11 | $24.81 | 9,853,210 |
| 2019-06-14 | $243.64 | $246.88 | $240.76 | $244.94 | $24.49 | 11,232,100 |
| 2019-06-13 | $242.85 | $248.99 | $242.21 | $246.88 | $24.69 | 10,808,790 |
| 2019-06-12 | $237.40 | $245.79 | $231.65 | $242.20 | $24.22 | 25,270,720 |
| 2019-06-11 | $253.62 | $255.49 | $245.87 | $249.36 | $24.94 | 15,234,950 |
| 2019-06-10 | $249.36 | $257.13 | $247.48 | $249.88 | $24.99 | 18,224,110 |
| 2019-06-07 | $239.00 | $250.00 | $238.01 | $245.04 | $24.50 | 19,437,410 |
| 2019-06-06 | $233.00 | $238.03 | $224.36 | $237.26 | $23.73 | 19,791,610 |
| 2019-06-05 | $224.58 | $234.00 | $224.58 | $232.30 | $23.23 | 27,099,330 |
| 2019-06-04 | $200.84 | $223.37 | $200.50 | $222.91 | $22.29 | 30,841,730 |
| 2019-06-03 | $199.87 | $202.70 | $196.00 | $197.42 | $19.74 | 17,046,340 |
| 2019-05-31 | $198.00 | $201.61 | $196.01 | $198.81 | $19.88 | 9,883,700 |
| 2019-05-30 | $203.02 | $204.44 | $200.18 | $201.89 | $20.19 | 11,554,210 |
| 2019-05-29 | $202.00 | $204.72 | $199.00 | $201.45 | $20.15 | 15,192,270 |
| 2019-05-28 | $196.95 | $203.62 | $196.23 | $202.09 | $20.21 | 16,898,670 |
| 2019-05-24 | $197.50 | $199.74 | $193.78 | $195.90 | $19.59 | 12,202,010 |
| 2019-05-23 | $196.00 | $198.00 | $192.25 | $195.29 | $19.53 | 14,846,600 |
| 2019-05-22 | $197.13 | $205.99 | $197.00 | $198.90 | $19.89 | 12,669,550 |
| 2019-05-21 | $200.05 | $207.76 | $198.10 | $199.03 | $19.90 | 17,821,820 |
| 2019-05-20 | $193.17 | $201.52 | $190.55 | $198.17 | $19.82 | 13,899,810 |
| 2019-05-17 | $198.62 | $202.61 | $196.05 | $198.02 | $19.80 | 14,973,810 |
| 2019-05-16 | $200.64 | $209.39 | $197.44 | $202.04 | $20.20 | 32,751,640 |
| 2019-05-15 | $185.39 | $201.39 | $184.76 | $199.88 | $19.99 | 35,028,510 |
| 2019-05-14 | $179.52 | $187.17 | $177.85 | $185.26 | $18.53 | 22,281,480 |
| 2019-05-13 | $175.77 | $181.52 | $173.60 | $176.76 | $17.68 | 20,945,260 |
| 2019-05-10 | $191.01 | $192.67 | $181.82 | $183.51 | $18.35 | 37,203,320 |
| 2019-05-09 | $218.00 | $218.00 | $180.50 | $189.92 | $18.99 | 89,635,520 |
| 2019-05-08 | $216.24 | $225.78 | $215.50 | $222.11 | $22.21 | 16,427,920 |
| 2019-05-07 | $222.37 | $225.67 | $214.24 | $217.65 | $21.77 | 16,900,680 |
| 2019-05-06 | $225.00 | $229.63 | $220.61 | $225.59 | $22.56 | 17,464,550 |
| 2019-05-03 | $227.01 | $232.70 | $222.64 | $231.96 | $23.20 | 13,169,820 |
| 2019-05-02 | $220.00 | $227.33 | $220.00 | $225.16 | $22.52 | 11,006,470 |
| 2019-05-01 | $222.89 | $225.64 | $219.00 | $221.22 | $22.12 | 10,331,940 |
| 2019-04-30 | $219.59 | $224.78 | $216.67 | $221.48 | $22.15 | 17,205,770 |
| 2019-04-29 | $217.30 | $226.38 | $216.50 | $225.89 | $22.59 | 15,626,330 |
| 2019-04-26 | $214.24 | $217.30 | $211.60 | $215.24 | $21.52 | 8,491,190 |
| 2019-04-25 | $210.03 | $216.88 | $208.18 | $214.75 | $21.48 | 10,265,490 |
| 2019-04-24 | $212.24 | $213.82 | $206.70 | $207.79 | $20.78 | 7,253,140 |
| 2019-04-23 | $212.40 | $215.00 | $205.63 | $210.73 | $21.07 | 9,940,520 |
| 2019-04-22 | $198.25 | $212.00 | $197.00 | $211.03 | $21.10 | 15,065,360 |
| 2019-04-18 | $198.18 | $199.91 | $194.33 | $198.74 | $19.87 | 7,254,350 |
| 2019-04-17 | $204.70 | $205.57 | $197.00 | $198.79 | $19.88 | 7,808,250 |
| 2019-04-16 | $203.74 | $208.14 | $201.24 | $203.26 | $20.33 | 10,160,850 |
| 2019-04-15 | $199.28 | $202.69 | $195.88 | $202.16 | $20.22 | 7,158,300 |
| 2019-04-12 | $202.60 | $205.84 | $199.95 | $200.50 | $20.05 | 8,904,440 |
| 2019-04-11 | $201.21 | $203.54 | $199.66 | $200.36 | $20.04 | 6,959,350 |
| 2019-04-10 | $194.97 | $204.42 | $194.82 | $199.88 | $19.99 | 16,546,930 |
| 2019-04-09 | $196.47 | $199.63 | $194.52 | $194.82 | $19.48 | 7,579,450 |
| 2019-04-08 | $195.53 | $197.63 | $191.21 | $197.50 | $19.75 | 10,035,490 |
| 2019-04-05 | $199.98 | $200.00 | $193.40 | $196.52 | $19.65 | 10,070,500 |
| 2019-04-04 | $207.00 | $208.09 | $192.85 | $198.00 | $19.80 | 17,042,880 |
| 2019-04-03 | $208.50 | $209.69 | $203.23 | $207.21 | $20.72 | 13,638,880 |
| 2019-04-02 | $206.00 | $207.48 | $202.68 | $206.84 | $20.68 | 11,418,080 |
| 2019-04-01 | $201.56 | $206.24 | $197.04 | $206.13 | $20.61 | 21,396,920 |
| 2019-03-29 | $189.11 | $199.37 | $188.40 | $197.95 | $19.80 | 22,979,920 |
| 2019-03-28 | $180.60 | $189.90 | $180.10 | $186.51 | $18.65 | 20,784,500 |
| 2019-03-27 | $187.71 | $189.64 | $178.30 | $180.38 | $18.04 | 23,281,970 |
| 2019-03-26 | $201.53 | $202.50 | $184.28 | $186.94 | $18.69 | 31,590,420 |
| 2019-03-25 | $201.50 | $204.45 | $196.27 | $197.04 | $19.70 | 16,802,280 |
| 2019-03-22 | $212.65 | $214.70 | $201.23 | $202.91 | $20.29 | 14,978,160 |
| 2019-03-21 | $204.47 | $214.48 | $204.40 | $213.57 | $21.36 | 11,257,940 |
| 2019-03-20 | $205.45 | $208.19 | $201.21 | $205.96 | $20.60 | 8,406,560 |
| 2019-03-19 | $204.39 | $207.35 | $201.75 | $205.67 | $20.57 | 7,480,020 |
| 2019-03-18 | $208.00 | $209.74 | $200.86 | $203.75 | $20.38 | 16,527,670 |
| 2019-03-15 | $208.57 | $211.87 | $206.46 | $207.00 | $20.70 | 11,667,810 |
| 2019-03-14 | $205.20 | $209.86 | $202.73 | $208.23 | $20.82 | 9,778,150 |
| 2019-03-13 | $208.50 | $209.23 | $202.95 | $205.19 | $20.52 | 12,165,650 |
| 2019-03-12 | $205.38 | $208.58 | $201.59 | $207.80 | $20.78 | 12,664,720 |
| 2019-03-11 | $194.87 | $206.36 | $194.35 | $204.38 | $20.44 | 23,273,060 |
| 2019-03-08 | $185.13 | $194.76 | $180.50 | $194.35 | $19.44 | 16,822,390 |
| 2019-03-07 | $185.87 | $191.89 | $184.74 | $188.80 | $18.88 | 13,886,570 |
| 2019-03-06 | $190.40 | $190.50 | $184.21 | $186.35 | $18.64 | 13,116,320 |
| 2019-03-05 | $187.95 | $192.11 | $186.24 | $191.23 | $19.12 | 9,930,730 |
| 2019-03-04 | $196.87 | $197.71 | $182.67 | $189.38 | $18.94 | 21,646,730 |
| 2019-03-01 | $199.16 | $201.47 | $193.51 | $195.12 | $19.51 | 15,743,810 |
| 2019-02-28 | $194.00 | $198.95 | $192.53 | $197.54 | $19.75 | 15,041,490 |
| 2019-02-27 | $194.67 | $199.60 | $194.67 | $195.00 | $19.50 | 12,365,470 |
| 2019-02-26 | $195.00 | $197.82 | $191.64 | $195.50 | $19.55 | 18,426,050 |
| 2019-02-25 | $193.58 | $202.30 | $192.47 | $197.62 | $19.76 | 31,954,430 |
| 2019-02-22 | $175.00 | $200.15 | $173.50 | $197.73 | $19.77 | 79,714,290 |
| 2019-02-21 | $150.09 | $153.20 | $148.36 | $150.49 | $15.05 | 22,959,540 |
| 2019-02-20 | $156.75 | $156.79 | $145.51 | $150.09 | $15.01 | 41,777,740 |
| 2019-02-19 | $159.00 | $165.70 | $156.52 | $161.70 | $16.17 | 21,536,590 |
| 2019-02-15 | $155.00 | $158.27 | $153.11 | $158.12 | $15.81 | 12,816,020 |
| 2019-02-14 | $149.99 | $154.94 | $149.99 | $153.43 | $15.34 | 9,669,420 |
| 2019-02-13 | $154.90 | $156.58 | $147.57 | $151.34 | $15.13 | 10,626,400 |
| 2019-02-12 | $151.00 | $153.51 | $150.16 | $152.98 | $15.30 | 8,446,910 |
| 2019-02-11 | $148.01 | $150.00 | $145.16 | $148.90 | $14.89 | 8,305,000 |
| 2019-02-08 | $139.50 | $146.91 | $138.78 | $146.18 | $14.62 | 8,590,600 |
| 2019-02-07 | $145.40 | $145.40 | $138.58 | $142.04 | $14.20 | 13,474,030 |
| 2019-02-06 | $155.00 | $155.97 | $146.18 | $147.50 | $14.75 | 17,401,730 |
| 2019-02-05 | $153.14 | $157.50 | $152.99 | $155.16 | $15.52 | 12,205,840 |
| 2019-02-04 | $146.00 | $155.15 | $145.67 | $151.67 | $15.17 | 15,938,780 |
| 2019-02-01 | $142.47 | $146.00 | $142.16 | $145.26 | $14.53 | 7,564,230 |
| 2019-01-31 | $140.05 | $145.78 | $140.05 | $142.68 | $14.27 | 10,218,670 |
| 2019-01-30 | $137.00 | $141.79 | $135.40 | $140.05 | $14.01 | 8,174,170 |
| 2019-01-29 | $135.71 | $136.98 | $132.97 | $134.56 | $13.46 | 5,479,350 |
| 2019-01-28 | $136.19 | $136.58 | $133.53 | $135.69 | $13.57 | 6,096,300 |
| 2019-01-25 | $136.50 | $139.91 | $136.26 | $137.78 | $13.78 | 7,557,650 |
| 2019-01-24 | $134.35 | $135.74 | $132.06 | $135.04 | $13.50 | 5,449,960 |
| 2019-01-23 | $135.29 | $137.79 | $132.01 | $133.84 | $13.38 | 7,157,070 |
| 2019-01-22 | $137.94 | $138.20 | $132.56 | $134.02 | $13.40 | 9,799,230 |
| 2019-01-18 | $134.50 | $139.35 | $133.81 | $138.99 | $13.90 | 10,930,530 |
| 2019-01-17 | $129.64 | $134.76 | $128.00 | $133.18 | $13.32 | 6,581,620 |
| 2019-01-16 | $131.35 | $134.28 | $130.41 | $130.51 | $13.05 | 6,300,360 |
| 2019-01-15 | $128.91 | $133.40 | $128.00 | $130.41 | $13.04 | 9,004,280 |
| 2019-01-14 | $125.27 | $129.91 | $124.00 | $128.49 | $12.85 | 7,785,950 |
| 2019-01-11 | $128.86 | $130.47 | $126.35 | $127.30 | $12.73 | 7,973,530 |
| 2019-01-10 | $127.00 | $131.90 | $125.55 | $129.67 | $12.97 | 9,206,670 |
| 2019-01-09 | $128.93 | $129.94 | $125.15 | $128.80 | $12.88 | 8,546,250 |
| 2019-01-08 | $127.24 | $128.46 | $121.61 | $128.05 | $12.81 | 9,500,520 |
| 2019-01-07 | $119.91 | $126.28 | $118.66 | $124.57 | $12.46 | 10,790,620 |
| 2019-01-04 | $113.27 | $120.63 | $110.55 | $117.92 | $11.79 | 11,460,020 |
| 2019-01-03 | $113.25 | $116.21 | $109.38 | $109.56 | $10.96 | 7,753,560 |
| 2019-01-02 | $111.86 | $117.67 | $111.06 | $116.16 | $11.62 | 8,392,820 |
| 2018-12-31 | $116.09 | $116.98 | $113.14 | $116.06 | $11.61 | 6,842,470 |
| 2018-12-28 | $115.12 | $117.00 | $111.43 | $114.45 | $11.45 | 8,424,790 |
| 2018-12-27 | $109.00 | $113.98 | $106.30 | $113.96 | $11.40 | 12,037,430 |
| 2018-12-26 | $106.44 | $111.01 | $103.18 | $110.81 | $11.08 | 17,039,190 |
| 2018-12-24 | $103.68 | $108.75 | $102.35 | $104.39 | $10.44 | 10,348,590 |
| 2018-12-21 | $117.35 | $117.51 | $106.12 | $106.55 | $10.66 | 22,280,710 |
| 2018-12-20 | $120.18 | $123.24 | $110.26 | $117.09 | $11.71 | 15,194,190 |
| 2018-12-19 | $124.22 | $127.33 | $118.55 | $121.55 | $12.16 | 11,432,190 |
| 2018-12-18 | $126.27 | $127.49 | $120.38 | $123.82 | $12.38 | 12,789,720 |
| 2018-12-17 | $135.65 | $136.61 | $122.77 | $124.48 | $12.45 | 17,148,700 |
| 2018-12-14 | $137.07 | $143.24 | $136.20 | $136.53 | $13.65 | 10,198,580 |
| 2018-12-13 | $144.15 | $145.14 | $137.89 | $139.00 | $13.90 | 9,518,920 |
| 2018-12-12 | $141.17 | $148.00 | $140.80 | $143.40 | $14.34 | 11,787,870 |
| 2018-12-11 | $139.59 | $139.88 | $134.17 | $137.81 | $13.78 | 8,362,800 |
| 2018-12-10 | $133.57 | $138.50 | $129.59 | $134.75 | $13.48 | 10,634,220 |
| 2018-12-07 | $142.17 | $145.99 | $132.30 | $133.57 | $13.36 | 15,011,090 |
| 2018-12-06 | $133.90 | $141.98 | $128.12 | $141.87 | $14.19 | 21,714,540 |
| 2018-12-04 | $146.25 | $148.99 | $138.30 | $140.11 | $14.01 | 15,129,680 |
| 2018-12-03 | $148.01 | $149.00 | $141.55 | $148.61 | $14.86 | 13,734,140 |
| 2018-11-30 | $140.02 | $143.02 | $138.61 | $142.45 | $14.25 | 9,914,270 |
| 2018-11-29 | $134.40 | $143.47 | $134.40 | $140.81 | $14.08 | 15,480,300 |
| 2018-11-28 | $131.86 | $135.94 | $128.11 | $135.66 | $13.57 | 16,130,240 |
| 2018-11-27 | $127.17 | $129.47 | $125.06 | $129.43 | $12.94 | 10,412,010 |
| 2018-11-26 | $122.99 | $130.96 | $119.16 | $129.40 | $12.94 | 16,539,970 |
| 2018-11-23 | $116.49 | $120.62 | $116.00 | $119.35 | $11.94 | 3,587,740 |
| 2018-11-21 | $115.63 | $119.76 | $113.12 | $118.53 | $11.85 | 7,632,230 |
| 2018-11-20 | $105.50 | $116.03 | $105.34 | $113.27 | $11.33 | 12,592,390 |
| 2018-11-19 | $123.85 | $124.02 | $111.89 | $113.73 | $11.37 | 17,476,100 |
| 2018-11-16 | $120.56 | $127.33 | $119.51 | $125.23 | $12.52 | 13,433,950 |
| 2018-11-15 | $115.56 | $123.88 | $114.30 | $123.34 | $12.33 | 12,868,540 |
| 2018-11-14 | $114.88 | $119.15 | $113.03 | $116.51 | $11.65 | 22,376,410 |
| 2018-11-13 | $111.50 | $113.80 | $105.53 | $112.06 | $11.21 | 20,366,050 |
| 2018-11-12 | $121.23 | $121.48 | $106.48 | $110.93 | $11.09 | 28,859,350 |
| 2018-11-09 | $111.32 | $130.96 | $110.20 | $122.57 | $12.26 | 59,331,250 |
| 2018-11-08 | $131.66 | $131.87 | $121.04 | $122.20 | $12.22 | 28,593,080 |
| 2018-11-07 | $124.41 | $132.70 | $123.31 | $131.88 | $13.19 | 18,019,920 |
| 2018-11-06 | $122.21 | $125.69 | $120.31 | $122.11 | $12.21 | 6,336,170 |
| 2018-11-05 | $127.43 | $128.20 | $120.02 | $123.00 | $12.30 | 12,931,490 |
| 2018-11-02 | $127.32 | $129.43 | $125.07 | $127.95 | $12.80 | 9,468,540 |
| 2018-11-01 | $124.79 | $127.25 | $121.21 | $126.60 | $12.66 | 7,725,410 |
| 2018-10-31 | $119.12 | $125.75 | $117.52 | $123.55 | $12.36 | 14,916,050 |
| 2018-10-30 | $107.09 | $115.49 | $105.03 | $115.28 | $11.53 | 12,672,450 |
| 2018-10-29 | $112.88 | $114.68 | $106.22 | $109.12 | $10.91 | 12,290,310 |
| 2018-10-26 | $113.00 | $114.08 | $106.58 | $110.31 | $11.03 | 15,622,810 |
| 2018-10-25 | $115.60 | $118.63 | $113.58 | $116.24 | $11.62 | 11,740,390 |
| 2018-10-24 | $122.18 | $125.00 | $113.43 | $113.80 | $11.38 | 14,164,060 |
| 2018-10-23 | $120.43 | $124.59 | $119.28 | $122.75 | $12.28 | 8,715,680 |
| 2018-10-22 | $122.10 | $125.35 | $120.73 | $124.40 | $12.44 | 7,504,140 |
| 2018-10-19 | $125.12 | $126.47 | $120.20 | $121.30 | $12.13 | 9,594,010 |
| 2018-10-18 | $126.82 | $128.23 | $123.13 | $124.72 | $12.47 | 8,952,370 |
| 2018-10-17 | $130.50 | $132.00 | $125.52 | $128.28 | $12.83 | 9,483,020 |
| 2018-10-16 | $126.60 | $130.22 | $124.93 | $129.89 | $12.99 | 11,496,860 |
| 2018-10-15 | $122.57 | $125.65 | $120.92 | $123.87 | $12.39 | 12,491,650 |
| 2018-10-12 | $123.75 | $128.24 | $119.36 | $123.06 | $12.31 | 19,998,300 |
| 2018-10-11 | $118.00 | $124.37 | $116.05 | $117.73 | $11.77 | 17,269,260 |
| 2018-10-10 | $128.00 | $128.16 | $118.55 | $118.65 | $11.87 | 19,672,900 |
| 2018-10-09 | $133.20 | $135.95 | $128.75 | $128.92 | $12.89 | 9,022,040 |
| 2018-10-08 | $131.62 | $136.00 | $128.11 | $131.90 | $13.19 | 11,706,610 |
| 2018-10-05 | $134.79 | $138.78 | $131.12 | $133.40 | $13.34 | 8,920,290 |
| 2018-10-04 | $137.52 | $138.10 | $132.73 | $136.23 | $13.62 | 8,300,440 |
| 2018-10-03 | $137.00 | $140.54 | $134.24 | $138.85 | $13.89 | 19,101,470 |
| 2018-10-02 | $141.51 | $141.82 | $130.26 | $133.37 | $13.34 | 24,175,370 |
| 2018-10-01 | $151.51 | $152.76 | $142.20 | $143.52 | $14.35 | 16,758,650 |
| 2018-09-28 | $154.05 | $155.71 | $150.40 | $150.91 | $15.09 | 9,514,930 |
| 2018-09-27 | $158.07 | $161.50 | $153.00 | $154.92 | $15.49 | 11,827,360 |
| 2018-09-26 | $153.21 | $158.84 | $150.28 | $155.75 | $15.58 | 14,789,080 |
| 2018-09-25 | $143.02 | $155.89 | $142.16 | $154.68 | $15.47 | 22,365,230 |
| 2018-09-24 | $140.62 | $142.58 | $135.65 | $139.34 | $13.93 | 9,283,430 |
| 2018-09-21 | $143.81 | $144.23 | $140.73 | $141.86 | $14.19 | 12,225,900 |
| 2018-09-20 | $142.22 | $145.09 | $141.45 | $143.23 | $14.32 | 7,979,880 |
| 2018-09-19 | $145.30 | $146.17 | $141.76 | $144.85 | $14.49 | 6,044,510 |
| 2018-09-18 | $142.40 | $146.48 | $142.26 | $144.73 | $14.47 | 6,047,820 |
| 2018-09-17 | $145.87 | $148.20 | $142.12 | $142.65 | $14.27 | 6,183,600 |
| 2018-09-14 | $145.80 | $148.01 | $144.36 | $146.09 | $14.61 | 5,698,640 |
| 2018-09-13 | $147.00 | $151.76 | $144.66 | $145.62 | $14.56 | 7,996,060 |
| 2018-09-12 | $149.00 | $149.00 | $140.57 | $145.84 | $14.58 | 9,048,380 |
| 2018-09-11 | $141.56 | $149.02 | $141.00 | $147.72 | $14.77 | 8,717,440 |
| 2018-09-10 | $143.55 | $145.45 | $140.10 | $142.44 | $14.24 | 7,164,850 |
| 2018-09-07 | $137.85 | $146.46 | $136.27 | $141.97 | $14.20 | 8,019,310 |
| 2018-09-06 | $142.14 | $143.00 | $136.68 | $139.25 | $13.93 | 9,140,370 |
| 2018-09-05 | $146.39 | $147.50 | $134.50 | $141.89 | $14.19 | 14,978,330 |
| 2018-09-04 | $141.87 | $147.42 | $141.17 | $146.69 | $14.67 | 10,704,370 |
| 2018-08-31 | $139.59 | $142.37 | $139.51 | $141.88 | $14.19 | 5,061,170 |
| 2018-08-30 | $141.70 | $142.98 | $139.81 | $140.78 | $14.08 | 5,233,560 |
| 2018-08-29 | $140.00 | $143.47 | $139.56 | $141.66 | $14.17 | 5,508,410 |
| 2018-08-28 | $140.80 | $142.09 | $137.26 | $140.09 | $14.01 | 5,438,870 |
| 2018-08-27 | $140.05 | $142.15 | $139.05 | $139.72 | $13.97 | 7,553,890 |
| 2018-08-24 | $137.75 | $140.79 | $135.73 | $138.35 | $13.84 | 11,621,640 |
| 2018-08-23 | $129.60 | $136.83 | $129.60 | $136.70 | $13.67 | 14,757,450 |
| 2018-08-22 | $129.03 | $130.96 | $127.72 | $129.68 | $12.97 | 7,536,280 |
| 2018-08-21 | $126.04 | $130.21 | $124.40 | $129.03 | $12.90 | 10,161,640 |
| 2018-08-20 | $126.60 | $127.25 | $123.86 | $125.36 | $12.54 | 6,463,530 |
| 2018-08-17 | $127.12 | $128.00 | $124.54 | $125.61 | $12.56 | 7,982,310 |
| 2018-08-16 | $128.75 | $130.84 | $125.74 | $127.24 | $12.72 | 9,603,400 |
| 2018-08-15 | $132.99 | $133.84 | $123.20 | $126.69 | $12.67 | 17,901,450 |
| 2018-08-14 | $126.50 | $133.46 | $125.33 | $133.00 | $13.30 | 23,240,180 |
| 2018-08-13 | $128.01 | $129.70 | $123.50 | $125.69 | $12.57 | 26,799,740 |
| 2018-08-10 | $115.50 | $130.84 | $112.27 | $127.93 | $12.79 | 103,628,180 |
| 2018-08-09 | $91.50 | $94.84 | $91.50 | $93.29 | $9.33 | 19,607,310 |
| 2018-08-08 | $90.30 | $92.15 | $89.51 | $91.37 | $9.14 | 7,293,350 |
| 2018-08-07 | $90.31 | $91.54 | $88.63 | $90.13 | $9.01 | 5,967,130 |
| 2018-08-06 | $87.00 | $89.36 | $85.76 | $89.14 | $8.91 | 4,180,780 |
| 2018-08-03 | $88.50 | $89.28 | $85.89 | $86.87 | $8.69 | 5,956,460 |
| 2018-08-02 | $86.20 | $89.18 | $85.72 | $88.49 | $8.85 | 5,098,510 |
| 2018-08-01 | $84.12 | $88.17 | $84.12 | $86.84 | $8.68 | 8,747,750 |
| 2018-07-31 | $86.00 | $87.65 | $83.66 | $84.32 | $8.43 | 9,191,500 |
| 2018-07-30 | $90.00 | $90.30 | $84.13 | $85.96 | $8.60 | 9,195,600 |
| 2018-07-27 | $93.34 | $93.87 | $87.34 | $89.50 | $8.95 | 9,956,880 |
| 2018-07-26 | $92.00 | $94.38 | $90.23 | $92.79 | $9.28 | 4,457,960 |
| 2018-07-25 | $90.62 | $94.74 | $90.41 | $93.14 | $9.31 | 5,986,720 |
| 2018-07-24 | $96.02 | $97.00 | $87.52 | $90.25 | $9.03 | 11,754,020 |
| 2018-07-23 | $97.50 | $97.82 | $93.53 | $94.88 | $9.49 | 7,593,810 |
| 2018-07-20 | $94.72 | $97.87 | $94.72 | $97.30 | $9.73 | 9,476,930 |
| 2018-07-19 | $95.04 | $95.64 | $93.54 | $94.70 | $9.47 | 3,278,380 |
| 2018-07-18 | $94.98 | $95.36 | $93.72 | $95.18 | $9.52 | 3,860,250 |
| 2018-07-17 | $94.61 | $95.20 | $92.14 | $94.90 | $9.49 | 7,248,780 |
| 2018-07-16 | $94.21 | $94.46 | $92.40 | $93.33 | $9.33 | 5,430,900 |
| 2018-07-13 | $94.95 | $95.00 | $92.92 | $94.14 | $9.41 | 2,888,390 |
| 2018-07-12 | $92.35 | $94.95 | $91.14 | $94.83 | $9.48 | 5,097,200 |
| 2018-07-11 | $91.78 | $93.39 | $90.92 | $91.64 | $9.16 | 5,412,660 |
| 2018-07-10 | $94.40 | $95.96 | $91.60 | $92.69 | $9.27 | 5,250,900 |
| 2018-07-09 | $93.92 | $94.71 | $92.82 | $94.55 | $9.46 | 5,477,330 |
| 2018-07-06 | $92.50 | $94.81 | $91.96 | $94.00 | $9.40 | 6,050,610 |
| 2018-07-05 | $92.00 | $93.07 | $91.15 | $92.77 | $9.28 | 6,333,200 |
| 2018-07-03 | $94.85 | $95.09 | $90.80 | $91.00 | $9.10 | 4,580,380 |
| 2018-07-02 | $92.54 | $94.35 | $92.06 | $94.20 | $9.42 | 7,302,890 |
| 2018-06-29 | $92.89 | $94.64 | $92.02 | $93.80 | $9.38 | 7,149,150 |
| 2018-06-28 | $89.23 | $93.08 | $89.01 | $92.21 | $9.22 | 6,207,570 |
| 2018-06-27 | $92.01 | $93.33 | $89.50 | $89.58 | $8.96 | 6,590,160 |
| 2018-06-26 | $89.38 | $92.19 | $88.43 | $91.65 | $9.17 | 7,473,300 |
| 2018-06-25 | $90.51 | $91.49 | $84.70 | $89.34 | $8.93 | 14,702,960 |
| 2018-06-22 | $92.59 | $92.65 | $89.76 | $92.06 | $9.21 | 16,170,770 |
| 2018-06-21 | $94.14 | $94.36 | $90.50 | $91.54 | $9.15 | 7,652,780 |
| 2018-06-20 | $91.76 | $94.49 | $91.76 | $93.36 | $9.34 | 6,417,310 |
| 2018-06-19 | $91.89 | $92.91 | $86.51 | $91.49 | $9.15 | 11,344,170 |
| 2018-06-18 | $89.94 | $93.00 | $89.29 | $92.92 | $9.29 | 10,221,730 |
| 2018-06-15 | $90.07 | $90.38 | $88.12 | $90.12 | $9.01 | 9,103,320 |
| 2018-06-14 | $92.33 | $92.90 | $88.50 | $90.53 | $9.05 | 12,583,470 |
| 2018-06-13 | $91.90 | $92.53 | $89.14 | $90.06 | $9.01 | 9,005,200 |
| 2018-06-12 | $88.41 | $91.80 | $88.20 | $90.77 | $9.08 | 11,556,600 |
| 2018-06-11 | $88.58 | $89.75 | $86.88 | $88.82 | $8.88 | 7,168,860 |
| 2018-06-08 | $86.83 | $89.54 | $86.72 | $88.62 | $8.86 | 7,559,290 |
| 2018-06-07 | $86.72 | $87.05 | $84.15 | $86.55 | $8.66 | 7,253,770 |
| 2018-06-06 | $88.64 | $88.94 | $86.18 | $86.27 | $8.63 | 8,422,150 |
| 2018-06-05 | $83.22 | $88.36 | $83.22 | $87.93 | $8.79 | 15,436,420 |
| 2018-06-04 | $85.00 | $85.73 | $80.09 | $83.20 | $8.32 | 23,858,550 |
| 2018-06-01 | $86.04 | $91.37 | $85.10 | $86.64 | $8.66 | 31,263,220 |
| 2018-05-31 | $84.81 | $85.72 | $84.18 | $85.53 | $8.55 | 6,883,640 |
| 2018-05-30 | $83.25 | $85.41 | $82.80 | $84.54 | $8.45 | 9,649,620 |
| 2018-05-29 | $82.07 | $83.20 | $81.82 | $82.73 | $8.27 | 8,020,580 |
| 2018-05-25 | $82.92 | $84.87 | $82.12 | $82.56 | $8.26 | 7,234,200 |
| 2018-05-24 | $82.71 | $83.95 | $81.84 | $82.99 | $8.30 | 5,831,520 |
| 2018-05-23 | $82.10 | $83.71 | $81.76 | $82.96 | $8.30 | 7,708,120 |
| 2018-05-22 | $83.00 | $85.09 | $81.75 | $82.23 | $8.22 | 15,089,040 |
| 2018-05-21 | $85.75 | $87.80 | $81.78 | $82.96 | $8.30 | 22,085,800 |
| 2018-05-18 | $80.65 | $85.81 | $80.63 | $85.63 | $8.56 | 28,783,500 |
| 2018-05-17 | $80.12 | $83.07 | $80.08 | $80.44 | $8.04 | 17,576,100 |
| 2018-05-16 | $79.39 | $83.37 | $79.39 | $80.75 | $8.08 | 28,294,420 |
| 2018-05-15 | $73.73 | $80.97 | $73.72 | $80.22 | $8.02 | 45,811,990 |
| 2018-05-14 | $75.51 | $77.43 | $72.50 | $74.92 | $7.49 | 41,209,320 |
| 2018-05-11 | $67.75 | $75.80 | $67.31 | $75.61 | $7.56 | 127,624,030 |
| 2018-05-10 | $52.57 | $54.62 | $52.37 | $52.73 | $5.27 | 28,046,150 |
| 2018-05-09 | $51.25 | $51.76 | $49.91 | $51.52 | $5.15 | 9,493,620 |
| 2018-05-08 | $50.52 | $51.60 | $49.95 | $50.94 | $5.09 | 5,761,970 |
| 2018-05-07 | $49.86 | $51.47 | $49.66 | $50.89 | $5.09 | 7,346,030 |
| 2018-05-04 | $49.44 | $49.83 | $48.81 | $49.43 | $4.94 | 6,859,160 |
| 2018-05-03 | $49.06 | $49.59 | $47.61 | $49.44 | $4.94 | 6,925,960 |
| 2018-05-02 | $50.75 | $52.49 | $49.30 | $49.34 | $4.93 | 8,745,480 |
| 2018-05-01 | $51.21 | $51.32 | $49.35 | $49.45 | $4.95 | 9,782,590 |
| 2018-04-30 | $51.70 | $51.91 | $50.91 | $51.17 | $5.12 | 5,773,480 |
| 2018-04-27 | $52.60 | $52.88 | $51.52 | $51.74 | $5.17 | 3,523,060 |
| 2018-04-26 | $51.52 | $52.78 | $51.35 | $52.11 | $5.21 | 4,744,070 |
| 2018-04-25 | $52.68 | $52.78 | $50.46 | $51.01 | $5.10 | 6,749,640 |
| 2018-04-24 | $54.16 | $54.16 | $51.52 | $52.50 | $5.25 | 4,954,490 |
| 2018-04-23 | $54.41 | $54.43 | $53.39 | $53.72 | $5.37 | 2,967,460 |
| 2018-04-20 | $53.80 | $54.43 | $53.62 | $54.13 | $5.41 | 3,485,200 |
| 2018-04-19 | $53.59 | $54.23 | $53.08 | $53.98 | $5.40 | 3,561,000 |
| 2018-04-18 | $54.13 | $54.48 | $53.18 | $54.05 | $5.41 | 4,357,460 |
| 2018-04-17 | $52.99 | $55.01 | $52.87 | $54.21 | $5.42 | 6,930,920 |
| 2018-04-16 | $52.64 | $53.00 | $52.05 | $52.56 | $5.26 | 6,274,950 |
| 2018-04-13 | $52.49 | $53.00 | $51.62 | $52.29 | $5.23 | 8,528,060 |
| 2018-04-12 | $51.16 | $52.31 | $50.90 | $52.09 | $5.21 | 5,353,640 |
| 2018-04-11 | $49.20 | $51.26 | $49.11 | $50.86 | $5.09 | 6,668,930 |
| 2018-04-10 | $48.77 | $50.06 | $48.13 | $49.74 | $4.97 | 5,422,880 |
| 2018-04-09 | $48.20 | $49.26 | $47.70 | $47.94 | $4.79 | 5,816,540 |
| 2018-04-06 | $48.55 | $49.41 | $47.16 | $47.68 | $4.77 | 5,129,710 |
| 2018-04-05 | $49.24 | $50.49 | $48.90 | $48.99 | $4.90 | 14,063,660 |
| 2018-04-04 | $46.52 | $48.17 | $45.77 | $47.90 | $4.79 | 7,717,610 |
| 2018-04-03 | $48.28 | $48.71 | $46.95 | $47.46 | $4.75 | 7,597,460 |
| 2018-04-02 | $48.96 | $49.62 | $47.28 | $48.01 | $4.80 | 8,607,600 |
| 2018-03-29 | $51.10 | $51.50 | $47.31 | $49.62 | $4.96 | 23,561,070 |
| 2018-03-28 | $52.07 | $52.51 | $50.36 | $50.96 | $5.10 | 11,188,880 |
| 2018-03-27 | $55.58 | $56.23 | $51.62 | $52.24 | $5.22 | 10,109,990 |
| 2018-03-26 | $54.25 | $55.33 | $54.09 | $55.22 | $5.52 | 5,918,820 |
| 2018-03-23 | $54.65 | $54.88 | $53.30 | $53.34 | $5.33 | 6,566,130 |
| 2018-03-22 | $55.64 | $56.69 | $54.48 | $54.52 | $5.45 | 6,326,800 |
| 2018-03-21 | $56.73 | $57.45 | $55.65 | $56.51 | $5.65 | 4,904,890 |
| 2018-03-20 | $55.60 | $57.27 | $55.53 | $57.00 | $5.70 | 7,380,710 |
| 2018-03-19 | $57.66 | $58.26 | $55.01 | $55.60 | $5.56 | 9,623,650 |
| 2018-03-16 | $58.28 | $58.58 | $57.32 | $57.91 | $5.79 | 7,691,220 |
| 2018-03-15 | $59.00 | $59.30 | $57.81 | $58.39 | $5.84 | 5,578,250 |
| 2018-03-14 | $58.01 | $59.90 | $57.73 | $58.57 | $5.86 | 8,232,210 |
| 2018-03-13 | $59.00 | $59.91 | $57.70 | $57.95 | $5.80 | 5,560,800 |
| 2018-03-12 | $59.00 | $59.91 | $58.67 | $59.53 | $5.95 | 4,982,370 |
| 2018-03-09 | $58.49 | $59.11 | $58.10 | $58.86 | $5.89 | 5,580,570 |
| 2018-03-08 | $59.27 | $59.90 | $57.61 | $57.92 | $5.79 | 6,315,800 |
| 2018-03-07 | $57.01 | $59.12 | $57.00 | $58.69 | $5.87 | 5,950,930 |
| 2018-03-06 | $58.16 | $58.95 | $57.13 | $57.99 | $5.80 | 6,246,530 |
| 2018-03-05 | $56.92 | $58.80 | $56.65 | $58.24 | $5.82 | 10,526,020 |
| 2018-03-02 | $54.00 | $57.11 | $53.15 | $56.91 | $5.69 | 13,657,840 |
| 2018-03-01 | $55.82 | $56.45 | $53.23 | $54.32 | $5.43 | 12,202,440 |
| 2018-02-28 | $55.77 | $56.94 | $55.05 | $56.26 | $5.63 | 10,045,910 |
| 2018-02-27 | $56.87 | $57.58 | $55.55 | $55.56 | $5.56 | 11,974,070 |
| 2018-02-26 | $59.90 | $60.93 | $56.38 | $57.37 | $5.74 | 21,588,160 |
| 2018-02-23 | $54.75 | $60.19 | $54.69 | $59.94 | $5.99 | 62,294,930 |
| 2018-02-22 | $49.97 | $50.94 | $48.00 | $48.40 | $4.84 | 18,809,320 |
| 2018-02-21 | $50.26 | $51.74 | $49.64 | $49.81 | $4.98 | 9,970,660 |
| 2018-02-20 | $48.00 | $50.39 | $48.00 | $50.20 | $5.02 | 9,634,810 |
| 2018-02-16 | $48.18 | $49.11 | $47.71 | $48.41 | $4.84 | 4,950,110 |
| 2018-02-15 | $47.39 | $48.44 | $46.92 | $48.31 | $4.83 | 5,518,280 |
| 2018-02-14 | $44.98 | $47.91 | $44.36 | $47.21 | $4.72 | 11,444,880 |
| 2018-02-13 | $43.76 | $45.36 | $43.62 | $45.22 | $4.52 | 7,144,220 |
| 2018-02-12 | $43.85 | $44.33 | $42.09 | $43.88 | $4.39 | 7,762,450 |
| 2018-02-09 | $43.64 | $44.17 | $40.70 | $42.80 | $4.28 | 9,703,490 |
| 2018-02-08 | $44.51 | $44.99 | $43.03 | $43.34 | $4.33 | 5,844,370 |
| 2018-02-07 | $45.20 | $45.61 | $44.17 | $44.20 | $4.42 | 11,577,670 |
| 2018-02-06 | $44.04 | $45.93 | $43.55 | $45.47 | $4.55 | 11,595,540 |
| 2018-02-05 | $45.84 | $46.96 | $45.00 | $45.10 | $4.51 | 8,309,440 |
| 2018-02-02 | $45.97 | $47.37 | $45.22 | $46.76 | $4.68 | 16,993,440 |
| 2018-02-01 | $47.86 | $48.19 | $43.43 | $45.83 | $4.58 | 23,680,000 |
| 2018-01-31 | $49.11 | $49.37 | $47.62 | $48.48 | $4.85 | 7,752,390 |
| 2018-01-30 | $49.59 | $50.00 | $48.47 | $48.69 | $4.87 | 7,173,500 |
| 2018-01-29 | $51.44 | $51.49 | $49.50 | $50.55 | $5.06 | 6,138,560 |
| 2018-01-26 | $49.83 | $51.95 | $49.55 | $51.24 | $5.12 | 8,970,330 |
| 2018-01-25 | $49.16 | $49.79 | $48.71 | $49.48 | $4.95 | 4,758,490 |
| 2018-01-24 | $49.75 | $50.47 | $48.17 | $48.80 | $4.88 | 8,769,600 |
| 2018-01-23 | $48.77 | $49.79 | $48.02 | $49.40 | $4.94 | 5,765,190 |
| 2018-01-22 | $47.57 | $48.89 | $46.92 | $48.65 | $4.87 | 7,145,130 |
| 2018-01-19 | $49.18 | $49.87 | $46.90 | $47.36 | $4.74 | 14,904,700 |
| 2018-01-18 | $49.50 | $50.25 | $48.25 | $48.36 | $4.84 | 8,649,360 |
| 2018-01-17 | $48.77 | $49.66 | $48.45 | $49.48 | $4.95 | 5,171,650 |
| 2018-01-16 | $49.65 | $50.00 | $48.18 | $48.33 | $4.83 | 9,060,520 |
| 2018-01-12 | $48.99 | $49.99 | $48.12 | $49.13 | $4.91 | 8,488,380 |
| 2018-01-11 | $48.19 | $49.82 | $47.39 | $48.96 | $4.90 | 8,776,070 |
| 2018-01-10 | $47.67 | $48.46 | $46.73 | $47.90 | $4.79 | 5,735,950 |
| 2018-01-09 | $48.01 | $48.75 | $47.29 | $47.42 | $4.74 | 4,434,540 |
| 2018-01-08 | $48.50 | $48.78 | $47.19 | $47.87 | $4.79 | 5,731,990 |
| 2018-01-05 | $48.10 | $48.89 | $47.50 | $48.35 | $4.84 | 5,841,300 |
| 2018-01-04 | $48.43 | $48.59 | $47.15 | $47.65 | $4.77 | 5,647,320 |
| 2018-01-03 | $46.41 | $48.66 | $45.90 | $47.91 | $4.79 | 8,218,040 |
| 2018-01-02 | $45.69 | $46.71 | $45.45 | $46.41 | $4.64 | 6,901,550 |
| 2017-12-29 | $46.27 | $46.50 | $45.58 | $45.73 | $4.57 | 7,742,990 |
| 2017-12-28 | $46.95 | $47.14 | $46.07 | $46.42 | $4.64 | 5,951,670 |
| 2017-12-27 | $46.30 | $47.64 | $46.02 | $47.01 | $4.70 | 5,701,920 |
| 2017-12-26 | $46.21 | $46.49 | $45.29 | $46.48 | $4.65 | 3,910,630 |
| 2017-12-22 | $46.39 | $47.19 | $45.57 | $46.22 | $4.62 | 8,865,640 |
| 2017-12-21 | $49.86 | $49.86 | $45.99 | $46.16 | $4.62 | 18,377,010 |
| 2017-12-20 | $49.79 | $50.90 | $49.18 | $49.59 | $4.96 | 5,594,510 |
| 2017-12-19 | $49.75 | $50.38 | $48.36 | $48.94 | $4.89 | 5,479,670 |
| 2017-12-18 | $49.67 | $50.32 | $49.08 | $49.80 | $4.98 | 8,037,560 |
| 2017-12-15 | $49.07 | $49.91 | $48.35 | $49.25 | $4.93 | 8,941,900 |
| 2017-12-14 | $49.05 | $49.49 | $47.93 | $48.97 | $4.90 | 8,875,660 |
| 2017-12-13 | $47.00 | $49.10 | $46.86 | $49.00 | $4.90 | 8,870,250 |
| 2017-12-12 | $48.15 | $49.07 | $46.79 | $46.86 | $4.69 | 8,462,590 |
| 2017-12-11 | $46.99 | $49.29 | $46.82 | $48.30 | $4.83 | 15,727,950 |
| 2017-12-08 | $45.63 | $46.45 | $44.82 | $45.25 | $4.53 | 8,911,710 |
| 2017-12-07 | $44.05 | $45.53 | $43.80 | $45.34 | $4.53 | 11,820,280 |
| 2017-12-06 | $44.74 | $44.99 | $43.44 | $44.18 | $4.42 | 10,603,660 |
| 2017-12-05 | $45.00 | $46.50 | $44.81 | $45.07 | $4.51 | 9,567,710 |
| 2017-12-04 | $48.58 | $49.00 | $44.96 | $45.25 | $4.53 | 16,977,990 |
| 2017-12-01 | $48.39 | $49.42 | $46.41 | $48.00 | $4.80 | 7,938,860 |
| 2017-11-30 | $48.34 | $49.24 | $47.63 | $49.14 | $4.91 | 10,836,860 |
| 2017-11-29 | $49.64 | $50.00 | $46.81 | $48.41 | $4.84 | 11,449,200 |
| 2017-11-28 | $49.91 | $50.36 | $48.56 | $50.14 | $5.01 | 8,866,050 |
| 2017-11-27 | $51.15 | $51.26 | $49.75 | $49.89 | $4.99 | 8,797,900 |
| 2017-11-24 | $51.07 | $51.51 | $50.21 | $51.19 | $5.12 | 3,777,050 |
| 2017-11-22 | $52.11 | $52.31 | $51.01 | $51.12 | $5.11 | 7,244,020 |
| 2017-11-21 | $50.75 | $52.20 | $50.48 | $51.92 | $5.19 | 10,032,200 |
| 2017-11-20 | $50.20 | $51.05 | $49.82 | $50.40 | $5.04 | 10,572,300 |
| 2017-11-17 | $49.16 | $50.33 | $48.89 | $50.01 | $5.00 | 10,876,720 |
| 2017-11-16 | $48.50 | $50.14 | $48.06 | $48.90 | $4.89 | 15,546,610 |
| 2017-11-15 | $46.07 | $48.25 | $45.13 | $48.24 | $4.82 | 18,244,830 |
| 2017-11-14 | $48.21 | $49.31 | $46.32 | $47.05 | $4.71 | 20,648,090 |
| 2017-11-13 | $51.07 | $51.37 | $46.84 | $48.41 | $4.84 | 49,069,440 |
| 2017-11-10 | $51.35 | $53.47 | $49.25 | $51.00 | $5.10 | 98,412,750 |
| 2017-11-09 | $60.50 | $61.02 | $56.87 | $59.28 | $5.93 | 23,999,640 |
| 2017-11-08 | $64.40 | $64.77 | $60.17 | $61.65 | $6.17 | 16,535,420 |
| 2017-11-07 | $65.38 | $65.66 | $64.05 | $64.66 | $6.47 | 6,607,130 |
| 2017-11-06 | $65.18 | $65.58 | $64.00 | $65.38 | $6.54 | 7,463,260 |
| 2017-11-03 | $64.28 | $64.91 | $62.81 | $64.62 | $6.46 | 7,706,080 |
| 2017-11-02 | $64.76 | $64.76 | $62.98 | $64.06 | $6.41 | 5,900,490 |
| 2017-11-01 | $66.34 | $66.66 | $63.38 | $65.07 | $6.51 | 7,140,300 |
| 2017-10-31 | $64.64 | $66.78 | $64.20 | $65.92 | $6.59 | 6,416,750 |
| 2017-10-30 | $64.40 | $64.80 | $62.91 | $64.20 | $6.42 | 3,796,660 |
| 2017-10-27 | $63.01 | $64.13 | $62.36 | $63.97 | $6.40 | 5,079,470 |
| 2017-10-26 | $63.09 | $64.48 | $62.11 | $62.68 | $6.27 | 4,898,800 |
| 2017-10-25 | $63.42 | $64.78 | $61.69 | $62.57 | $6.26 | 5,028,210 |
| 2017-10-24 | $64.35 | $64.35 | $63.11 | $63.31 | $6.33 | 5,179,100 |
| 2017-10-23 | $64.76 | $64.80 | $63.32 | $63.46 | $6.35 | 6,568,090 |
| 2017-10-20 | $63.91 | $64.64 | $62.66 | $63.62 | $6.36 | 9,788,720 |
| 2017-10-19 | $63.00 | $63.36 | $61.51 | $63.24 | $6.32 | 5,763,930 |
| 2017-10-18 | $63.17 | $64.41 | $63.10 | $64.07 | $6.41 | 3,613,140 |
| 2017-10-17 | $64.29 | $64.90 | $63.32 | $63.89 | $6.39 | 4,933,760 |
| 2017-10-16 | $66.82 | $66.89 | $63.02 | $64.53 | $6.45 | 10,558,650 |
| 2017-10-13 | $66.50 | $67.30 | $65.54 | $66.51 | $6.65 | 6,349,660 |
| 2017-10-12 | $64.85 | $66.48 | $64.26 | $65.31 | $6.53 | 6,761,130 |
| 2017-10-11 | $64.10 | $65.25 | $63.76 | $64.86 | $6.49 | 3,970,520 |
| 2017-10-10 | $64.51 | $65.21 | $63.96 | $64.12 | $6.41 | 4,883,390 |
| 2017-10-09 | $65.00 | $66.42 | $64.18 | $64.18 | $6.42 | 10,485,880 |
| 2017-10-06 | $60.35 | $65.24 | $60.03 | $64.28 | $6.43 | 16,122,850 |
| 2017-10-05 | $60.61 | $61.17 | $58.57 | $60.96 | $6.10 | 9,310,500 |
| 2017-10-04 | $60.38 | $61.92 | $59.10 | $60.14 | $6.01 | 7,889,780 |
| 2017-10-03 | $59.99 | $60.54 | $59.20 | $60.53 | $6.05 | 8,507,010 |
| 2017-10-02 | $62.01 | $62.40 | $59.42 | $59.56 | $5.96 | 7,307,620 |
| 2017-09-29 | $58.32 | $61.72 | $58.32 | $61.51 | $6.15 | 11,337,410 |
| 2017-09-28 | $57.30 | $58.77 | $56.90 | $58.32 | $5.83 | 4,185,350 |
| 2017-09-27 | $56.44 | $58.63 | $56.25 | $57.79 | $5.78 | 6,662,560 |
| 2017-09-26 | $56.96 | $58.20 | $55.67 | $56.01 | $5.60 | 8,062,110 |
| 2017-09-25 | $59.73 | $59.80 | $55.61 | $56.36 | $5.64 | 10,785,070 |
| 2017-09-22 | $58.92 | $60.15 | $58.76 | $59.80 | $5.98 | 4,949,550 |
| 2017-09-21 | $60.02 | $61.70 | $58.31 | $59.54 | $5.95 | 9,256,000 |
| 2017-09-20 | $62.03 | $62.68 | $58.50 | $59.81 | $5.98 | 14,446,750 |
| 2017-09-19 | $60.14 | $62.04 | $59.76 | $61.72 | $6.17 | 12,146,920 |
| 2017-09-18 | $60.39 | $61.18 | $59.36 | $60.09 | $6.01 | 6,441,020 |
| 2017-09-15 | $59.70 | $60.80 | $59.14 | $59.88 | $5.99 | 13,106,920 |
| 2017-09-14 | $59.99 | $60.59 | $59.01 | $59.70 | $5.97 | 8,139,150 |
| 2017-09-13 | $61.76 | $62.55 | $59.95 | $60.12 | $6.01 | 8,652,100 |
| 2017-09-12 | $61.90 | $62.86 | $60.10 | $61.68 | $6.17 | 13,371,540 |
| 2017-09-11 | $56.95 | $60.89 | $55.35 | $60.57 | $6.06 | 16,776,290 |
| 2017-09-08 | $57.06 | $59.20 | $55.79 | $56.23 | $5.62 | 13,702,900 |
| 2017-09-07 | $54.99 | $57.57 | $54.86 | $57.08 | $5.71 | 10,837,470 |
| 2017-09-06 | $53.57 | $54.98 | $53.57 | $54.85 | $5.49 | 8,430,880 |
| 2017-09-05 | $53.15 | $53.63 | $51.60 | $53.51 | $5.35 | 7,729,810 |
| 2017-09-01 | $53.06 | $54.39 | $52.60 | $53.69 | $5.37 | 7,912,130 |
| 2017-08-31 | $53.33 | $53.98 | $52.55 | $52.97 | $5.30 | 4,783,860 |
| 2017-08-30 | $51.76 | $53.33 | $51.75 | $53.00 | $5.30 | 6,095,850 |
| 2017-08-29 | $50.50 | $52.19 | $50.50 | $51.75 | $5.18 | 7,564,770 |
| 2017-08-28 | $51.29 | $51.58 | $50.24 | $51.40 | $5.14 | 5,865,360 |
| 2017-08-25 | $51.38 | $51.68 | $50.30 | $51.04 | $5.10 | 10,545,670 |
| 2017-08-24 | $50.49 | $51.88 | $50.06 | $51.00 | $5.10 | 8,853,080 |
| 2017-08-23 | $49.37 | $50.22 | $49.25 | $49.99 | $5.00 | 4,566,410 |
| 2017-08-22 | $50.03 | $50.63 | $49.02 | $50.28 | $5.03 | 7,365,320 |
| 2017-08-21 | $49.31 | $50.20 | $48.03 | $50.02 | $5.00 | 8,083,380 |
| 2017-08-18 | $48.37 | $50.26 | $46.49 | $49.51 | $4.95 | 13,719,480 |
| 2017-08-17 | $50.30 | $51.90 | $47.69 | $48.37 | $4.84 | 17,611,290 |
| 2017-08-16 | $50.72 | $51.73 | $50.12 | $50.57 | $5.06 | 11,871,300 |
| 2017-08-15 | $53.45 | $53.75 | $49.80 | $51.02 | $5.10 | 20,144,840 |
| 2017-08-14 | $55.50 | $56.28 | $52.35 | $53.64 | $5.36 | 17,173,660 |
| 2017-08-11 | $55.56 | $56.58 | $50.55 | $54.45 | $5.45 | 38,993,900 |
| 2017-08-10 | $54.07 | $54.44 | $49.30 | $50.06 | $5.01 | 22,466,510 |
| 2017-08-09 | $54.15 | $54.83 | $53.30 | $53.99 | $5.40 | 9,354,470 |
| 2017-08-08 | $55.70 | $56.60 | $54.22 | $54.52 | $5.45 | 8,595,300 |
| 2017-08-07 | $53.86 | $56.82 | $53.31 | $55.51 | $5.55 | 8,586,050 |
| 2017-08-04 | $54.45 | $54.72 | $53.26 | $53.39 | $5.34 | 4,014,120 |
| 2017-08-03 | $52.83 | $55.14 | $52.70 | $54.48 | $5.45 | 4,967,350 |
| 2017-08-02 | $53.73 | $54.37 | $52.53 | $53.01 | $5.30 | 4,132,580 |
| 2017-08-01 | $53.49 | $53.89 | $52.75 | $53.42 | $5.34 | 5,154,970 |
| 2017-07-31 | $54.33 | $54.87 | $52.44 | $53.31 | $5.33 | 4,881,170 |
| 2017-07-28 | $52.79 | $53.90 | $52.20 | $53.41 | $5.34 | 7,193,470 |
| 2017-07-27 | $55.57 | $57.87 | $51.10 | $53.10 | $5.31 | 17,632,260 |
| 2017-07-26 | $56.00 | $56.70 | $54.58 | $54.97 | $5.50 | 7,619,750 |
| 2017-07-25 | $53.87 | $57.07 | $53.41 | $55.68 | $5.57 | 19,294,630 |
| 2017-07-24 | $52.03 | $54.50 | $52.01 | $54.11 | $5.41 | 8,470,880 |
| 2017-07-21 | $54.70 | $54.99 | $51.90 | $52.33 | $5.23 | 12,482,750 |
| 2017-07-20 | $55.00 | $55.75 | $53.26 | $54.52 | $5.45 | 12,090,060 |
| 2017-07-19 | $50.10 | $55.36 | $50.05 | $54.69 | $5.47 | 23,354,250 |
| 2017-07-18 | $50.18 | $50.39 | $49.28 | $49.89 | $4.99 | 5,465,570 |
| 2017-07-17 | $51.40 | $51.40 | $50.06 | $50.39 | $5.04 | 4,646,570 |
| 2017-07-14 | $50.51 | $51.46 | $50.29 | $51.01 | $5.10 | 6,168,920 |
| 2017-07-13 | $51.79 | $52.00 | $50.65 | $50.80 | $5.08 | 6,127,770 |
| 2017-07-12 | $51.94 | $52.80 | $51.45 | $51.51 | $5.15 | 8,039,660 |
| 2017-07-11 | $50.15 | $52.61 | $49.92 | $51.17 | $5.12 | 8,952,280 |
| 2017-07-10 | $50.07 | $50.64 | $49.61 | $50.15 | $5.02 | 4,075,690 |
| 2017-07-07 | $48.81 | $50.50 | $48.22 | $49.90 | $4.99 | 6,094,940 |
| 2017-07-06 | $49.14 | $50.34 | $48.35 | $48.64 | $4.86 | 8,161,920 |
| 2017-07-05 | $50.09 | $50.66 | $48.87 | $49.88 | $4.99 | 4,518,890 |
| 2017-07-03 | $50.63 | $50.63 | $48.09 | $49.72 | $4.97 | 5,468,710 |
| 2017-06-30 | $50.90 | $51.25 | $50.07 | $50.11 | $5.01 | 3,994,200 |
| 2017-06-29 | $52.28 | $52.28 | $50.07 | $50.84 | $5.08 | 6,362,100 |
| 2017-06-28 | $50.51 | $52.74 | $50.12 | $52.54 | $5.25 | 8,284,180 |
| 2017-06-27 | $52.75 | $53.10 | $50.08 | $50.51 | $5.05 | 7,344,220 |
| 2017-06-26 | $54.60 | $55.08 | $51.99 | $53.08 | $5.31 | 7,458,240 |
| 2017-06-23 | $52.00 | $54.30 | $51.81 | $54.21 | $5.42 | 21,433,940 |
| 2017-06-22 | $52.51 | $52.72 | $51.30 | $51.85 | $5.19 | 9,535,540 |
| 2017-06-21 | $50.92 | $52.50 | $50.89 | $52.35 | $5.24 | 7,674,250 |
| 2017-06-20 | $52.29 | $52.29 | $50.00 | $50.89 | $5.09 | 9,163,650 |
| 2017-06-19 | $51.22 | $52.25 | $50.20 | $52.07 | $5.21 | 12,542,120 |
| 2017-06-16 | $48.70 | $50.39 | $48.41 | $49.93 | $4.99 | 16,127,310 |
| 2017-06-15 | $49.12 | $49.76 | $47.34 | $48.65 | $4.87 | 14,370,830 |
| 2017-06-14 | $50.40 | $51.00 | $48.82 | $49.24 | $4.92 | 8,394,860 |
| 2017-06-13 | $51.38 | $52.00 | $49.28 | $50.15 | $5.02 | 9,602,940 |
| 2017-06-12 | $51.01 | $51.24 | $49.06 | $50.05 | $5.01 | 13,170,650 |
| 2017-06-09 | $55.55 | $56.46 | $50.69 | $51.36 | $5.14 | 20,554,910 |
| 2017-06-08 | $55.23 | $55.86 | $53.88 | $55.44 | $5.54 | 8,004,260 |
| 2017-06-07 | $55.61 | $56.55 | $53.62 | $54.38 | $5.44 | 8,478,430 |
| 2017-06-06 | $55.39 | $56.81 | $54.71 | $55.84 | $5.58 | 8,110,020 |
| 2017-06-05 | $57.29 | $57.57 | $55.44 | $55.69 | $5.57 | 8,343,240 |
| 2017-06-02 | $55.04 | $57.40 | $54.31 | $56.96 | $5.70 | 13,782,050 |
| 2017-06-01 | $55.93 | $56.48 | $53.45 | $54.96 | $5.50 | 14,302,610 |
| 2017-05-31 | $53.99 | $55.39 | $52.25 | $55.00 | $5.50 | 18,685,330 |
| 2017-05-30 | $52.72 | $55.17 | $51.32 | $53.49 | $5.35 | 18,299,990 |
| 2017-05-26 | $52.19 | $53.28 | $51.52 | $52.24 | $5.22 | 8,964,140 |
| 2017-05-25 | $52.04 | $53.05 | $51.37 | $51.99 | $5.20 | 16,976,530 |
| 2017-05-24 | $52.77 | $53.47 | $51.50 | $51.50 | $5.15 | 44,291,320 |
| 2017-05-23 | $52.75 | $54.38 | $50.90 | $53.48 | $5.35 | 12,436,760 |
| 2017-05-22 | $49.00 | $53.15 | $48.77 | $52.51 | $5.25 | 13,189,150 |
| 2017-05-19 | $52.00 | $52.47 | $49.63 | $50.07 | $5.01 | 15,223,170 |
| 2017-05-18 | $47.90 | $51.88 | $47.70 | $51.38 | $5.14 | 17,027,950 |
| 2017-05-17 | $51.09 | $52.53 | $47.69 | $47.75 | $4.78 | 19,591,690 |
| 2017-05-16 | $54.23 | $54.26 | $51.91 | $52.20 | $5.22 | 9,825,090 |
| 2017-05-15 | $52.02 | $54.50 | $51.68 | $53.57 | $5.36 | 32,904,700 |
| 2017-05-12 | $47.58 | $53.68 | $46.60 | $51.90 | $5.19 | 124,613,580 |
| 2017-05-11 | $40.09 | $40.22 | $39.25 | $39.89 | $3.99 | 12,561,980 |
| 2017-05-10 | $40.86 | $41.08 | $39.82 | $40.05 | $4.01 | 3,580,460 |
| 2017-05-09 | $40.30 | $41.64 | $40.20 | $40.86 | $4.09 | 6,591,610 |
| 2017-05-08 | $40.23 | $40.67 | $39.50 | $40.39 | $4.04 | 4,350,210 |
| 2017-05-05 | $39.86 | $40.28 | $38.79 | $40.07 | $4.01 | 6,736,190 |
| 2017-05-04 | $38.06 | $40.05 | $37.71 | $39.85 | $3.99 | 12,118,750 |
| 2017-05-03 | $38.33 | $38.77 | $37.55 | $38.06 | $3.81 | 2,389,260 |
| 2017-05-02 | $37.76 | $39.00 | $37.50 | $38.28 | $3.83 | 6,404,020 |
| 2017-05-01 | $37.61 | $37.94 | $36.87 | $37.59 | $3.76 | 2,846,820 |
| 2017-04-28 | $38.10 | $38.44 | $36.61 | $37.35 | $3.74 | 5,308,950 |
| 2017-04-27 | $36.40 | $38.07 | $35.56 | $37.69 | $3.77 | 5,708,560 |
| 2017-04-26 | $36.20 | $37.09 | $36.20 | $36.33 | $3.63 | 2,612,210 |
| 2017-04-25 | $36.56 | $36.90 | $35.97 | $36.20 | $3.62 | 4,192,470 |
| 2017-04-24 | $36.37 | $37.22 | $36.16 | $36.47 | $3.65 | 4,538,340 |
| 2017-04-21 | $36.29 | $36.49 | $35.65 | $35.98 | $3.60 | 2,474,010 |
| 2017-04-20 | $35.99 | $36.72 | $35.83 | $36.23 | $3.62 | 2,552,710 |
| 2017-04-19 | $35.32 | $36.05 | $35.30 | $35.86 | $3.59 | 4,162,580 |
| 2017-04-18 | $36.32 | $36.40 | $35.04 | $35.19 | $3.52 | 6,662,080 |
| 2017-04-17 | $36.65 | $37.44 | $35.93 | $36.44 | $3.64 | 4,417,070 |
| 2017-04-13 | $36.98 | $37.58 | $35.67 | $36.85 | $3.69 | 3,788,320 |
| 2017-04-12 | $37.69 | $37.71 | $36.95 | $37.21 | $3.72 | 4,840,500 |
| 2017-04-11 | $36.80 | $38.14 | $36.68 | $37.55 | $3.76 | 6,295,730 |
| 2017-04-10 | $37.11 | $37.72 | $36.68 | $36.90 | $3.69 | 2,336,070 |
| 2017-04-07 | $37.66 | $37.96 | $36.90 | $36.99 | $3.70 | 3,379,150 |
| 2017-04-06 | $37.45 | $38.30 | $37.32 | $37.71 | $3.77 | 4,695,540 |
| 2017-04-05 | $36.50 | $37.50 | $35.97 | $37.05 | $3.71 | 6,410,790 |
| 2017-04-04 | $37.01 | $37.38 | $35.39 | $36.33 | $3.63 | 6,289,530 |
| 2017-04-03 | $37.19 | $37.67 | $36.83 | $37.02 | $3.70 | 6,110,860 |
| 2017-03-31 | $36.85 | $37.80 | $36.11 | $37.25 | $3.73 | 8,255,720 |
| 2017-03-30 | $37.78 | $38.68 | $36.42 | $36.73 | $3.67 | 7,198,670 |
| 2017-03-29 | $36.25 | $38.33 | $36.25 | $37.98 | $3.80 | 9,089,600 |
| 2017-03-28 | $37.26 | $37.30 | $35.75 | $36.49 | $3.65 | 5,385,500 |
| 2017-03-27 | $35.63 | $37.93 | $34.79 | $37.22 | $3.72 | 9,821,000 |
| 2017-03-24 | $37.00 | $37.39 | $35.88 | $36.02 | $3.60 | 8,435,030 |
| 2017-03-23 | $38.41 | $38.78 | $36.80 | $37.02 | $3.70 | 4,724,780 |
| 2017-03-22 | $37.23 | $38.81 | $37.05 | $38.64 | $3.86 | 7,839,510 |
| 2017-03-21 | $37.68 | $38.75 | $36.55 | $37.55 | $3.76 | 13,644,220 |
| 2017-03-20 | $38.80 | $39.82 | $38.00 | $38.10 | $3.81 | 6,820,430 |
| 2017-03-17 | $40.06 | $40.20 | $38.67 | $39.51 | $3.95 | 6,283,680 |
| 2017-03-16 | $41.84 | $42.20 | $39.70 | $40.18 | $4.02 | 4,598,820 |
| 2017-03-15 | $41.02 | $42.20 | $40.41 | $41.55 | $4.16 | 7,894,680 |
| 2017-03-14 | $43.23 | $43.99 | $41.08 | $41.22 | $4.12 | 4,795,450 |
| 2017-03-13 | $45.79 | $46.21 | $43.02 | $43.35 | $4.34 | 3,668,340 |
| 2017-03-10 | $44.47 | $46.03 | $44.00 | $45.79 | $4.58 | 5,096,800 |
| 2017-03-09 | $43.33 | $44.38 | $42.79 | $44.38 | $4.44 | 2,616,090 |
| 2017-03-08 | $44.21 | $44.50 | $43.16 | $43.31 | $4.33 | 2,636,980 |
| 2017-03-07 | $42.12 | $44.40 | $41.37 | $44.08 | $4.41 | 4,239,840 |
| 2017-03-06 | $44.50 | $44.50 | $40.92 | $42.34 | $4.23 | 7,248,450 |
| 2017-03-03 | $42.69 | $45.15 | $41.95 | $44.60 | $4.46 | 6,569,130 |
| 2017-03-02 | $42.33 | $43.25 | $41.71 | $42.44 | $4.24 | 4,530,620 |
| 2017-03-01 | $41.55 | $44.00 | $41.01 | $43.05 | $4.31 | 8,175,520 |
| 2017-02-28 | $38.11 | $42.27 | $37.76 | $42.21 | $4.22 | 44,082,120 |
| 2017-02-27 | $37.48 | $37.48 | $35.20 | $36.83 | $3.68 | 6,252,090 |
| 2017-02-24 | $37.43 | $38.14 | $36.62 | $37.32 | $3.73 | 4,878,630 |
| 2017-02-23 | $36.00 | $36.87 | $34.86 | $36.39 | $3.64 | 4,643,260 |
| 2017-02-22 | $34.80 | $35.49 | $33.94 | $34.30 | $3.43 | 2,015,000 |
| 2017-02-21 | $33.36 | $35.71 | $32.45 | $35.00 | $3.50 | 4,890,790 |
| 2017-02-17 | $34.00 | $35.36 | $31.89 | $32.41 | $3.24 | 10,486,170 |
| 2017-02-16 | $32.13 | $33.50 | $31.54 | $33.36 | $3.34 | 5,569,760 |
| 2017-02-15 | $30.50 | $31.84 | $30.50 | $31.67 | $3.17 | 1,363,870 |
| 2017-02-14 | $30.11 | $32.19 | $29.86 | $30.35 | $3.04 | 4,722,710 |
| 2017-02-13 | $29.16 | $30.48 | $29.16 | $30.06 | $3.01 | 2,086,590 |
| 2017-02-10 | $29.12 | $29.53 | $28.91 | $29.05 | $2.91 | 947,220 |
| 2017-02-09 | $28.37 | $29.11 | $28.36 | $29.04 | $2.90 | 1,193,980 |
| 2017-02-08 | $28.43 | $29.01 | $28.23 | $28.34 | $2.83 | 632,460 |
| 2017-02-07 | $29.46 | $29.46 | $28.11 | $28.55 | $2.86 | 1,217,020 |
| 2017-02-06 | $28.74 | $28.99 | $28.28 | $28.80 | $2.88 | 848,210 |
| 2017-02-03 | $29.23 | $29.23 | $28.44 | $28.92 | $2.89 | 2,288,810 |
| 2017-02-02 | $29.38 | $29.50 | $28.91 | $29.02 | $2.90 | 777,290 |
| 2017-02-01 | $29.97 | $30.08 | $28.90 | $29.59 | $2.96 | 2,557,990 |
| 2017-01-31 | $29.64 | $30.12 | $29.12 | $29.66 | $2.97 | 3,386,800 |
| 2017-01-30 | $30.70 | $30.90 | $29.30 | $29.75 | $2.98 | 3,096,060 |
| 2017-01-27 | $30.69 | $31.06 | $30.46 | $30.83 | $3.08 | 1,337,500 |
| 2017-01-26 | $30.39 | $31.10 | $30.22 | $30.78 | $3.08 | 1,531,630 |
| 2017-01-25 | $29.92 | $31.25 | $29.80 | $30.41 | $3.04 | 2,512,690 |
| 2017-01-24 | $29.97 | $30.04 | $29.30 | $29.65 | $2.97 | 1,547,050 |
| 2017-01-23 | $29.29 | $29.92 | $29.17 | $29.79 | $2.98 | 749,000 |
| 2017-01-20 | $28.98 | $29.60 | $28.98 | $29.26 | $2.93 | 809,910 |
| 2017-01-19 | $28.63 | $29.22 | $28.60 | $29.00 | $2.90 | 991,610 |
| 2017-01-18 | $29.11 | $29.51 | $28.58 | $29.01 | $2.90 | 1,297,530 |
| 2017-01-17 | $29.22 | $29.52 | $28.87 | $28.99 | $2.90 | 702,390 |
| 2017-01-13 | $29.42 | $30.50 | $29.20 | $29.35 | $2.94 | 1,627,610 |
| 2017-01-12 | $29.63 | $29.74 | $28.54 | $29.37 | $2.94 | 1,442,520 |
| 2017-01-11 | $28.79 | $30.10 | $28.29 | $29.75 | $2.98 | 2,556,020 |
| 2017-01-10 | $28.42 | $29.00 | $27.75 | $28.86 | $2.89 | 3,098,030 |
| 2017-01-09 | $27.56 | $28.94 | $27.33 | $28.44 | $2.84 | 2,491,840 |
| 2017-01-06 | $27.51 | $27.90 | $26.90 | $27.70 | $2.77 | 2,369,110 |
| 2017-01-05 | $26.90 | $27.71 | $26.52 | $27.45 | $2.75 | 1,615,180 |
| 2017-01-04 | $27.01 | $28.65 | $26.40 | $27.10 | $2.71 | 4,261,680 |
| 2017-01-03 | $28.05 | $28.76 | $26.45 | $26.93 | $2.69 | 4,429,680 |
| 2016-12-30 | $28.35 | $28.73 | $26.93 | $27.67 | $2.77 | 2,850,220 |
| 2016-12-29 | $28.60 | $29.12 | $28.12 | $28.38 | $2.84 | 2,069,630 |
| 2016-12-28 | $29.85 | $30.23 | $28.44 | $28.49 | $2.85 | 2,333,980 |
| 2016-12-27 | $30.46 | $30.63 | $29.60 | $29.94 | $2.99 | 1,709,390 |
| 2016-12-23 | $30.46 | $30.74 | $29.55 | $30.15 | $3.02 | 1,064,050 |
| 2016-12-22 | $30.20 | $30.92 | $29.50 | $30.32 | $3.03 | 2,712,460 |
| 2016-12-21 | $31.22 | $31.22 | $29.84 | $30.36 | $3.04 | 3,475,210 |
| 2016-12-20 | $29.39 | $31.43 | $28.93 | $31.10 | $3.11 | 5,311,400 |
| 2016-12-19 | $29.36 | $29.90 | $28.76 | $29.22 | $2.92 | 3,269,430 |
| 2016-12-16 | $29.69 | $29.97 | $28.64 | $29.23 | $2.92 | 11,764,280 |
| 2016-12-15 | $28.10 | $29.65 | $28.04 | $29.52 | $2.95 | 4,314,460 |
| 2016-12-14 | $29.12 | $29.55 | $27.93 | $28.00 | $2.80 | 5,029,700 |
| 2016-12-13 | $29.40 | $30.38 | $28.67 | $29.29 | $2.93 | 5,631,990 |
| 2016-12-12 | $28.64 | $29.55 | $28.10 | $29.36 | $2.94 | 4,978,130 |
| 2016-12-09 | $27.56 | $28.43 | $27.06 | $27.47 | $2.75 | 3,624,830 |
| 2016-12-08 | $27.53 | $28.64 | $27.00 | $27.41 | $2.74 | 1,663,740 |
| 2016-12-07 | $28.12 | $28.53 | $27.46 | $27.58 | $2.76 | 2,082,170 |
| 2016-12-06 | $26.61 | $28.41 | $26.08 | $28.10 | $2.81 | 5,032,850 |
| 2016-12-05 | $26.20 | $27.21 | $26.09 | $26.62 | $2.66 | 2,795,370 |
| 2016-12-02 | $25.87 | $26.48 | $25.62 | $26.20 | $2.62 | 3,054,980 |
| 2016-12-01 | $26.40 | $27.00 | $25.48 | $26.08 | $2.61 | 4,861,770 |
| 2016-11-30 | $26.94 | $27.84 | $25.82 | $26.58 | $2.66 | 3,137,330 |
| 2016-11-29 | $26.65 | $27.78 | $25.50 | $27.12 | $2.71 | 4,602,690 |
| 2016-11-28 | $29.28 | $29.28 | $25.71 | $26.70 | $2.67 | 9,056,610 |
| 2016-11-25 | $29.99 | $30.48 | $28.66 | $29.08 | $2.91 | 2,575,550 |
| 2016-11-23 | $28.71 | $30.50 | $28.19 | $30.19 | $3.02 | 5,274,690 |
| 2016-11-22 | $29.40 | $29.60 | $28.32 | $28.73 | $2.87 | 3,832,550 |
| 2016-11-21 | $28.86 | $30.48 | $28.00 | $29.33 | $2.93 | 7,482,590 |
| 2016-11-18 | $25.97 | $29.25 | $25.97 | $29.10 | $2.91 | 8,258,950 |
| 2016-11-17 | $25.57 | $26.46 | $25.41 | $25.93 | $2.59 | 6,081,230 |
| 2016-11-16 | $25.00 | $25.97 | $24.80 | $25.36 | $2.54 | 4,685,570 |
| 2016-11-15 | $25.84 | $26.12 | $25.03 | $25.25 | $2.53 | 5,440,980 |
| 2016-11-14 | $25.57 | $27.35 | $25.50 | $25.77 | $2.58 | 6,951,610 |
| 2016-11-11 | $25.01 | $26.49 | $24.02 | $25.45 | $2.55 | 11,264,180 |
| 2016-11-10 | $23.90 | $24.34 | $23.19 | $23.43 | $2.34 | 5,622,110 |
| 2016-11-09 | $22.15 | $23.50 | $22.00 | $22.95 | $2.30 | 5,572,680 |
| 2016-11-08 | $24.26 | $24.30 | $22.55 | $22.80 | $2.28 | 5,773,930 |
| 2016-11-07 | $24.16 | $24.34 | $22.28 | $22.90 | $2.29 | 2,068,240 |
| 2016-11-04 | $22.93 | $24.19 | $22.79 | $23.87 | $2.39 | 1,537,410 |
| 2016-11-03 | $24.26 | $24.51 | $22.01 | $22.90 | $2.29 | 4,022,330 |
| 2016-11-02 | $25.02 | $26.00 | $24.20 | $24.43 | $2.44 | 1,825,320 |
| 2016-11-01 | $25.44 | $25.70 | $25.00 | $25.24 | $2.52 | 889,100 |
| 2016-10-31 | $26.01 | $26.01 | $24.17 | $25.18 | $2.52 | 1,764,650 |
| 2016-10-28 | $25.75 | $26.76 | $25.50 | $25.61 | $2.56 | 1,685,310 |
| 2016-10-27 | $28.16 | $28.60 | $25.44 | $25.52 | $2.55 | 3,676,470 |
| 2016-10-26 | $28.95 | $29.09 | $27.89 | $28.18 | $2.82 | 1,824,830 |
| 2016-10-25 | $28.61 | $29.47 | $28.57 | $28.80 | $2.88 | 2,805,400 |
| 2016-10-24 | $27.38 | $28.70 | $27.05 | $28.52 | $2.85 | 2,731,450 |
| 2016-10-21 | $26.51 | $27.50 | $26.24 | $27.48 | $2.75 | 2,359,370 |
| 2016-10-20 | $25.10 | $26.66 | $25.05 | $26.49 | $2.65 | 1,041,060 |
| 2016-10-19 | $25.75 | $26.22 | $25.25 | $25.46 | $2.55 | 1,117,480 |
| 2016-10-18 | $26.27 | $26.51 | $25.81 | $25.88 | $2.59 | 1,716,060 |
| 2016-10-17 | $27.02 | $27.25 | $26.14 | $26.27 | $2.63 | 3,375,800 |
| 2016-10-14 | $26.11 | $27.24 | $26.05 | $26.36 | $2.64 | 2,229,130 |
| 2016-10-13 | $26.40 | $26.73 | $25.50 | $25.97 | $2.60 | 2,456,560 |
| 2016-10-12 | $25.32 | $26.96 | $25.32 | $26.90 | $2.69 | 3,322,470 |
| 2016-10-11 | $25.06 | $25.93 | $23.50 | $25.52 | $2.55 | 5,394,250 |
| 2016-10-10 | $25.77 | $26.37 | $25.10 | $25.28 | $2.53 | 3,645,340 |
| 2016-10-07 | $25.28 | $26.49 | $25.02 | $26.26 | $2.63 | 4,485,520 |
| 2016-10-06 | $25.12 | $26.94 | $24.61 | $26.08 | $2.61 | 8,557,960 |
| 2016-10-05 | $24.42 | $25.20 | $23.50 | $24.78 | $2.48 | 9,634,480 |
| 2016-10-04 | $26.39 | $27.25 | $23.63 | $23.83 | $2.38 | 13,381,260 |
| 2016-10-03 | $29.12 | $29.32 | $26.19 | $26.38 | $2.64 | 10,804,130 |
| 2016-09-30 | $29.35 | $30.95 | $29.19 | $29.21 | $2.92 | 9,493,020 |
| 2016-09-29 | $32.60 | $33.20 | $28.80 | $28.99 | $2.90 | 17,033,420 |
| 2016-09-28 | $30.73 | $33.40 | $30.02 | $33.39 | $3.34 | 20,564,760 |
| 2016-09-27 | $28.33 | $30.85 | $27.34 | $29.98 | $3.00 | 10,157,660 |
| 2016-09-26 | $27.10 | $28.42 | $27.00 | $27.77 | $2.78 | 3,060,800 |
| 2016-09-23 | $28.85 | $28.90 | $26.84 | $27.66 | $2.77 | 10,587,080 |
| 2016-09-22 | $31.00 | $31.70 | $28.41 | $28.90 | $2.89 | 22,728,040 |
| 2016-09-21 | $28.75 | $30.40 | $27.80 | $30.10 | $3.01 | 63,437,680 |
Trade Desk Inc - Class A (TTD) News Headlines
.jpg)
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Apple, Tesla, Netflix, Amazon, Qualcomm & more
Here are the biggest calls on Wall Street on Tuesday.
cnbc.com April 29, 2025.jpg)
Stocks making the biggest moves after hours: Affirm, Coinbase, Pinterest and more
These are the stocks posting the largest moves in extended trading.
cnbc.com May 8, 2025Recent Trade Desk Inc - Class A (TTD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Trade Desk Inc - Class A (TTD) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |