10x Genomics Inc - Class A (TXG) Exchange: NASDAQ
Data as of May 2, 2025
$8.30 ($-0.01) -0.12%
10x Genomics Inc - Class A - Daily Information
Click for more stock information on 10x Genomics Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.26 |
| Previous Close | $8.30 |
| High | $8.34 |
| Low | $7.95 |
| Adjusted Open | $8.26 |
| Previous Adjusted Close | $8.30 |
| Adjusted High | $8.34 |
| Adjusted Low | $7.95 |
About 10x Genomics Inc - Class A (TXG)
10x Genomics Inc Class A
Invest in 10x Genomics Inc - Class A (TXG)
Historical Stock Data for 10x Genomics Inc - Class A (TXG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $8.26 | $8.34 | $7.95 | $8.30 | $8.30 | 3,029,711 |
| 2025-04-24 | $8.27 | $8.32 | $7.86 | $8.31 | $8.31 | 5,770,460 |
| 2025-04-23 | $8.42 | $8.67 | $7.94 | $8.02 | $8.02 | 4,434,687 |
| 2025-04-22 | $7.86 | $8.01 | $7.74 | $7.96 | $7.96 | 4,660,959 |
| 2025-04-21 | $7.39 | $7.70 | $7.25 | $7.68 | $7.68 | 6,988,501 |
| 2025-04-17 | $7.74 | $7.78 | $7.33 | $7.51 | $7.51 | 6,488,638 |
| 2025-04-16 | $8.07 | $8.22 | $7.86 | $8.03 | $8.03 | 2,980,836 |
| 2025-04-15 | $8.15 | $8.42 | $7.97 | $8.16 | $8.16 | 3,053,755 |
| 2025-04-14 | $8.28 | $8.52 | $8.11 | $8.28 | $8.28 | 3,360,051 |
| 2025-04-11 | $7.75 | $8.06 | $7.43 | $8.01 | $8.01 | 3,349,049 |
| 2025-04-10 | $8.29 | $8.35 | $7.52 | $7.70 | $7.70 | 3,934,246 |
| 2025-04-09 | $6.94 | $8.86 | $6.94 | $8.67 | $8.67 | 5,756,348 |
| 2025-04-08 | $7.98 | $8.15 | $6.98 | $7.14 | $7.14 | 3,338,364 |
| 2025-04-07 | $7.13 | $7.87 | $6.78 | $7.58 | $7.58 | 4,195,143 |
| 2025-04-04 | $7.68 | $7.78 | $7.19 | $7.47 | $7.47 | 3,859,771 |
| 2025-04-03 | $8.36 | $8.52 | $7.94 | $7.97 | $7.97 | 3,207,446 |
| 2025-04-02 | $8.57 | $9.23 | $8.53 | $8.85 | $8.85 | 3,163,322 |
| 2025-04-01 | $8.67 | $9.03 | $8.54 | $8.67 | $8.67 | 2,456,239 |
| 2025-03-31 | $8.88 | $8.99 | $8.67 | $8.73 | $8.73 | 2,397,772 |
| 2025-03-28 | $9.35 | $9.47 | $8.92 | $9.16 | $9.16 | 2,665,899 |
| 2025-03-27 | $9.51 | $9.65 | $9.31 | $9.41 | $9.41 | 2,953,006 |
| 2025-03-26 | $9.75 | $9.83 | $9.33 | $9.58 | $9.58 | 3,843,030 |
| 2025-03-25 | $10.37 | $10.49 | $9.70 | $9.75 | $9.75 | 3,231,235 |
| 2025-03-24 | $10.52 | $10.60 | $10.32 | $10.39 | $10.39 | 2,801,014 |
| 2025-03-21 | $9.83 | $10.43 | $9.65 | $10.39 | $10.39 | 3,434,946 |
| 2025-03-20 | $10.18 | $10.33 | $9.83 | $9.95 | $9.95 | 4,056,241 |
| 2025-03-19 | $10.48 | $10.75 | $10.26 | $10.29 | $10.29 | 2,646,807 |
| 2025-03-18 | $10.57 | $10.64 | $10.26 | $10.51 | $10.51 | 2,697,947 |
| 2025-03-17 | $10.38 | $10.87 | $10.28 | $10.76 | $10.76 | 2,045,469 |
| 2025-03-14 | $10.06 | $10.42 | $10.01 | $10.34 | $10.34 | 2,791,692 |
| 2025-03-13 | $10.75 | $10.84 | $9.86 | $9.88 | $9.88 | 2,257,703 |
| 2025-03-12 | $10.89 | $10.98 | $10.52 | $10.85 | $10.85 | 2,489,286 |
| 2025-03-11 | $10.58 | $11.25 | $10.37 | $10.81 | $10.81 | 3,800,620 |
| 2025-03-10 | $11.50 | $11.61 | $10.53 | $10.59 | $10.59 | 3,072,848 |
| 2025-03-07 | $11.45 | $11.79 | $11.06 | $11.70 | $11.70 | 3,310,453 |
| 2025-03-06 | $10.61 | $11.56 | $10.61 | $11.47 | $11.47 | 4,344,298 |
| 2025-03-05 | $10.68 | $11.51 | $10.36 | $10.93 | $10.93 | 3,842,420 |
| 2025-03-04 | $9.49 | $10.75 | $9.27 | $10.52 | $10.52 | 5,438,548 |
| 2025-03-03 | $10.69 | $10.73 | $9.77 | $9.85 | $9.85 | 3,352,077 |
| 2025-02-28 | $10.57 | $10.80 | $10.40 | $10.69 | $10.69 | 2,895,588 |
| 2025-02-27 | $11.44 | $11.57 | $10.74 | $10.78 | $10.78 | 2,589,796 |
| 2025-02-26 | $11.60 | $11.90 | $11.37 | $11.65 | $11.65 | 3,014,556 |
| 2025-02-25 | $11.26 | $11.48 | $10.93 | $11.11 | $11.11 | 3,665,478 |
| 2025-02-24 | $10.89 | $11.41 | $10.63 | $11.29 | $11.29 | 3,513,000 |
| 2025-02-21 | $11.61 | $11.85 | $10.83 | $10.90 | $10.90 | 2,849,625 |
| 2025-02-20 | $12.13 | $12.17 | $11.49 | $11.56 | $11.56 | 2,422,225 |
| 2025-02-19 | $11.82 | $12.36 | $11.43 | $12.10 | $12.10 | 2,875,282 |
| 2025-02-18 | $12.58 | $13.12 | $11.93 | $12.07 | $12.07 | 3,594,710 |
| 2025-02-14 | $12.01 | $13.07 | $11.87 | $12.32 | $12.32 | 4,358,130 |
| 2025-02-13 | $11.15 | $12.05 | $10.80 | $11.94 | $11.94 | 5,940,026 |
| 2025-02-12 | $11.59 | $12.26 | $11.55 | $12.00 | $12.00 | 4,210,974 |
| 2025-02-11 | $11.98 | $12.77 | $11.68 | $11.82 | $11.82 | 3,607,333 |
| 2025-02-10 | $13.43 | $13.46 | $11.90 | $12.06 | $12.06 | 6,636,345 |
| 2025-02-07 | $14.68 | $15.20 | $13.78 | $14.25 | $14.25 | 2,557,724 |
| 2025-02-06 | $14.80 | $15.08 | $14.53 | $14.65 | $14.65 | 2,158,806 |
| 2025-02-05 | $14.55 | $15.17 | $14.28 | $14.70 | $14.70 | 3,161,365 |
| 2025-02-04 | $14.25 | $14.67 | $14.01 | $14.41 | $14.41 | 2,031,728 |
| 2025-02-03 | $14.50 | $14.77 | $14.15 | $14.45 | $14.45 | 1,662,337 |
| 2025-01-31 | $15.18 | $15.50 | $14.80 | $15.00 | $15.00 | 1,822,587 |
| 2025-01-30 | $15.24 | $15.60 | $14.88 | $15.08 | $15.08 | 2,276,052 |
| 2025-01-29 | $14.96 | $15.17 | $14.54 | $14.84 | $14.84 | 1,688,358 |
| 2025-01-28 | $14.99 | $15.00 | $13.76 | $14.84 | $14.84 | 1,778,793 |
| 2025-01-27 | $14.61 | $15.04 | $14.44 | $14.85 | $14.85 | 1,342,144 |
| 2025-01-24 | $14.95 | $15.16 | $14.58 | $14.81 | $14.81 | 1,846,758 |
| 2025-01-23 | $16.10 | $16.13 | $14.19 | $14.90 | $14.90 | 3,457,140 |
| 2025-01-22 | $16.10 | $16.75 | $15.99 | $16.31 | $16.31 | 1,397,616 |
| 2025-01-21 | $15.38 | $16.22 | $15.20 | $16.16 | $16.16 | 1,723,388 |
| 2025-01-17 | $15.46 | $15.50 | $14.90 | $15.08 | $15.08 | 1,324,946 |
| 2025-01-16 | $14.97 | $15.19 | $14.06 | $15.09 | $15.09 | 2,728,658 |
| 2025-01-15 | $16.11 | $16.63 | $14.96 | $14.98 | $14.98 | 2,779,077 |
| 2025-01-14 | $15.97 | $16.47 | $15.06 | $15.44 | $15.44 | 1,893,079 |
| 2025-01-13 | $16.40 | $17.25 | $15.37 | $15.71 | $15.71 | 2,992,672 |
| 2025-01-10 | $15.28 | $15.65 | $14.88 | $15.58 | $15.58 | 1,490,984 |
| 2025-01-08 | $15.16 | $16.03 | $14.72 | $15.83 | $15.83 | 1,345,117 |
| 2025-01-07 | $16.04 | $16.94 | $15.49 | $15.53 | $15.53 | 1,739,580 |
| 2025-01-06 | $15.90 | $16.38 | $15.65 | $15.92 | $15.92 | 2,126,684 |
| 2025-01-03 | $14.28 | $15.93 | $14.03 | $15.60 | $15.60 | 2,285,183 |
| 2025-01-02 | $14.50 | $14.84 | $14.12 | $14.19 | $14.19 | 1,140,150 |
| 2024-12-31 | $14.43 | $14.54 | $14.17 | $14.36 | $14.36 | 906,763 |
| 2024-12-30 | $14.31 | $14.62 | $13.92 | $14.35 | $14.35 | 1,148,276 |
| 2024-12-27 | $14.53 | $14.74 | $14.25 | $14.59 | $14.59 | 1,252,070 |
| 2024-12-26 | $14.42 | $14.98 | $14.20 | $14.67 | $14.67 | 1,225,360 |
| 2024-12-24 | $14.97 | $14.99 | $14.59 | $14.67 | $14.67 | 902,314 |
| 2024-12-23 | $14.03 | $14.87 | $13.92 | $14.73 | $14.73 | 2,052,710 |
| 2024-12-20 | $13.52 | $14.44 | $13.41 | $14.04 | $14.04 | 2,024,726 |
| 2024-12-19 | $13.71 | $13.73 | $13.20 | $13.61 | $13.61 | 1,735,167 |
| 2024-12-18 | $14.73 | $14.89 | $13.17 | $13.42 | $13.42 | 1,930,940 |
| 2024-12-17 | $14.96 | $15.31 | $14.47 | $14.72 | $14.72 | 1,278,560 |
| 2024-12-16 | $14.21 | $15.06 | $13.82 | $14.99 | $14.99 | 3,431,800 |
| 2024-12-13 | $14.90 | $15.03 | $14.06 | $14.21 | $14.21 | 2,987,558 |
| 2024-12-12 | $15.70 | $15.84 | $14.39 | $14.95 | $14.95 | 2,678,008 |
| 2024-12-11 | $16.40 | $16.47 | $15.86 | $16.08 | $16.08 | 739,345 |
| 2024-12-10 | $16.14 | $16.73 | $15.74 | $16.15 | $16.15 | 1,266,231 |
| 2024-12-09 | $16.06 | $16.50 | $15.89 | $16.15 | $16.15 | 1,468,707 |
| 2024-12-06 | $15.57 | $16.18 | $15.39 | $15.87 | $15.87 | 1,301,393 |
| 2024-12-05 | $15.99 | $16.10 | $15.10 | $15.23 | $15.23 | 1,856,461 |
| 2024-12-04 | $15.82 | $16.35 | $15.54 | $15.99 | $15.99 | 1,066,793 |
| 2024-12-03 | $16.38 | $16.46 | $15.58 | $15.82 | $15.82 | 1,253,186 |
| 2024-12-02 | $15.76 | $16.53 | $15.69 | $16.47 | $16.47 | 1,718,678 |
| 2024-11-29 | $15.53 | $15.90 | $15.49 | $15.90 | $15.90 | 960,890 |
| 2024-11-27 | $15.28 | $15.72 | $15.22 | $15.48 | $15.48 | 1,510,327 |
| 2024-11-26 | $15.05 | $15.09 | $14.61 | $15.01 | $15.01 | 3,032,397 |
| 2024-11-25 | $14.70 | $15.67 | $14.61 | $15.30 | $15.30 | 2,394,483 |
| 2024-11-22 | $13.17 | $14.57 | $12.98 | $14.31 | $14.31 | 5,631,208 |
| 2024-11-21 | $13.30 | $13.51 | $13.02 | $13.29 | $13.29 | 1,626,218 |
| 2024-11-20 | $13.61 | $13.80 | $13.16 | $13.32 | $13.32 | 1,406,183 |
| 2024-11-19 | $13.08 | $13.58 | $12.95 | $13.57 | $13.57 | 1,758,816 |
| 2024-11-18 | $13.34 | $13.46 | $12.96 | $13.18 | $13.18 | 2,017,662 |
| 2024-11-15 | $14.05 | $14.07 | $13.30 | $13.34 | $13.34 | 2,891,358 |
| 2024-11-14 | $14.93 | $15.02 | $14.10 | $14.12 | $14.12 | 2,254,971 |
| 2024-11-13 | $15.60 | $15.89 | $14.84 | $14.91 | $14.91 | 2,098,906 |
| 2024-11-12 | $15.67 | $16.34 | $15.46 | $15.68 | $15.68 | 1,792,757 |
| 2024-11-11 | $15.70 | $16.58 | $15.65 | $15.90 | $15.90 | 3,465,515 |
| 2024-11-08 | $16.05 | $16.14 | $15.46 | $15.64 | $15.64 | 1,714,923 |
| 2024-11-07 | $16.71 | $16.97 | $16.14 | $16.17 | $16.17 | 1,847,147 |
| 2024-11-06 | $18.09 | $18.21 | $16.07 | $16.60 | $16.60 | 3,787,325 |
| 2024-11-05 | $16.47 | $17.36 | $16.35 | $17.34 | $17.34 | 1,064,642 |
| 2024-11-04 | $16.35 | $17.02 | $16.10 | $16.78 | $16.78 | 1,264,619 |
| 2024-11-01 | $16.23 | $16.49 | $15.70 | $16.33 | $16.33 | 1,899,025 |
| 2024-10-31 | $16.37 | $17.09 | $15.77 | $16.03 | $16.03 | 2,127,402 |
| 2024-10-30 | $15.36 | $16.89 | $15.02 | $16.49 | $16.49 | 3,251,667 |
| 2024-10-29 | $15.78 | $16.15 | $15.43 | $15.79 | $15.79 | 1,834,970 |
| 2024-10-28 | $15.69 | $16.09 | $15.53 | $15.86 | $15.86 | 1,504,317 |
| 2024-10-25 | $15.60 | $15.74 | $15.40 | $15.49 | $15.49 | 1,088,807 |
| 2024-10-24 | $15.35 | $15.60 | $15.20 | $15.47 | $15.47 | 1,590,231 |
| 2024-10-23 | $15.07 | $15.30 | $14.71 | $15.10 | $15.10 | 1,518,951 |
| 2024-10-22 | $15.36 | $15.51 | $14.94 | $15.14 | $15.14 | 1,572,324 |
| 2024-10-21 | $15.31 | $15.66 | $15.10 | $15.37 | $15.37 | 1,701,385 |
| 2024-10-18 | $15.11 | $15.51 | $14.94 | $15.44 | $15.44 | 1,808,019 |
| 2024-10-17 | $15.75 | $15.79 | $14.79 | $14.86 | $14.86 | 2,196,244 |
| 2024-10-16 | $16.00 | $16.36 | $15.46 | $15.74 | $15.74 | 2,197,985 |
| 2024-10-15 | $16.23 | $16.78 | $15.89 | $15.91 | $15.91 | 1,951,179 |
| 2024-10-14 | $16.22 | $16.41 | $15.71 | $16.27 | $16.27 | 2,101,249 |
| 2024-10-11 | $15.76 | $16.65 | $15.46 | $16.26 | $16.26 | 3,415,189 |
| 2024-10-10 | $14.95 | $15.94 | $14.02 | $15.67 | $15.67 | 14,534,923 |
| 2024-10-09 | $20.11 | $20.83 | $19.95 | $20.81 | $20.81 | 1,906,461 |
| 2024-10-08 | $19.85 | $20.92 | $19.67 | $20.11 | $20.11 | 955,328 |
| 2024-10-07 | $19.81 | $19.87 | $19.40 | $19.83 | $19.83 | 1,123,991 |
| 2024-10-04 | $19.88 | $20.30 | $19.71 | $20.02 | $20.02 | 956,893 |
| 2024-10-03 | $19.89 | $20.25 | $19.51 | $19.61 | $19.61 | 1,436,997 |
| 2024-10-02 | $21.27 | $21.47 | $19.11 | $20.13 | $20.13 | 2,988,377 |
| 2024-10-01 | $22.55 | $22.55 | $21.27 | $21.31 | $21.31 | 1,208,522 |
| 2024-09-30 | $22.40 | $22.89 | $22.18 | $22.58 | $22.58 | 915,854 |
| 2024-09-27 | $22.68 | $23.07 | $22.22 | $22.67 | $22.67 | 1,365,521 |
| 2024-09-26 | $21.89 | $22.50 | $21.54 | $22.30 | $22.30 | 959,882 |
| 2024-09-25 | $22.84 | $22.90 | $21.07 | $21.25 | $21.25 | 1,354,175 |
| 2024-09-24 | $22.36 | $23.16 | $22.32 | $22.97 | $22.97 | 1,229,504 |
| 2024-09-23 | $22.78 | $22.78 | $22.12 | $22.21 | $22.21 | 1,095,370 |
| 2024-09-20 | $23.48 | $23.54 | $21.93 | $22.68 | $22.68 | 2,595,741 |
| 2024-09-19 | $22.94 | $24.38 | $22.85 | $23.48 | $23.48 | 1,886,129 |
| 2024-09-18 | $21.47 | $23.52 | $21.45 | $22.08 | $22.08 | 1,607,583 |
| 2024-09-17 | $21.67 | $22.08 | $21.17 | $21.41 | $21.41 | 1,079,985 |
| 2024-09-16 | $22.39 | $22.46 | $21.30 | $21.52 | $21.52 | 1,060,447 |
| 2024-09-13 | $22.93 | $23.59 | $22.31 | $22.37 | $22.37 | 995,838 |
| 2024-09-12 | $22.20 | $22.99 | $21.68 | $22.55 | $22.55 | 1,255,387 |
| 2024-09-11 | $21.51 | $22.12 | $21.17 | $22.10 | $22.10 | 1,050,081 |
| 2024-09-10 | $21.82 | $21.89 | $20.94 | $21.66 | $21.66 | 1,198,817 |
| 2024-09-09 | $21.56 | $22.36 | $21.45 | $21.82 | $21.82 | 1,294,573 |
| 2024-09-06 | $23.11 | $23.35 | $21.09 | $21.54 | $21.54 | 1,862,613 |
| 2024-09-05 | $22.87 | $23.65 | $22.77 | $23.14 | $23.14 | 840,573 |
| 2024-09-04 | $22.85 | $23.62 | $22.56 | $22.87 | $22.87 | 811,787 |
| 2024-09-03 | $23.51 | $24.76 | $22.91 | $23.03 | $23.03 | 1,202,640 |
| 2024-08-30 | $23.08 | $23.67 | $22.76 | $23.35 | $23.35 | 2,127,998 |
| 2024-08-29 | $22.55 | $23.20 | $22.23 | $22.81 | $22.81 | 960,614 |
| 2024-08-28 | $22.46 | $22.64 | $21.53 | $22.29 | $22.29 | 1,229,111 |
| 2024-08-27 | $22.49 | $22.85 | $21.89 | $22.57 | $22.57 | 1,164,773 |
| 2024-08-26 | $23.63 | $23.63 | $22.75 | $22.80 | $22.80 | 1,209,262 |
| 2024-08-23 | $22.48 | $23.66 | $22.26 | $23.49 | $23.49 | 1,292,202 |
| 2024-08-22 | $23.12 | $23.23 | $22.18 | $22.25 | $22.25 | 1,844,835 |
| 2024-08-21 | $22.57 | $23.20 | $22.25 | $23.01 | $23.01 | 1,067,098 |
| 2024-08-20 | $22.31 | $23.09 | $22.21 | $22.54 | $22.54 | 1,583,146 |
| 2024-08-19 | $22.05 | $22.86 | $21.87 | $22.41 | $22.41 | 1,398,301 |
| 2024-08-16 | $22.42 | $22.91 | $21.59 | $21.75 | $21.75 | 1,624,135 |
| 2024-08-15 | $20.50 | $22.81 | $20.37 | $22.64 | $22.64 | 2,519,312 |
| 2024-08-14 | $21.64 | $21.65 | $19.68 | $19.76 | $19.76 | 1,605,190 |
| 2024-08-13 | $19.88 | $21.61 | $19.53 | $21.53 | $21.53 | 1,962,177 |
| 2024-08-12 | $20.40 | $21.00 | $19.47 | $19.65 | $19.65 | 1,753,543 |
| 2024-08-09 | $21.44 | $21.90 | $19.85 | $20.43 | $20.43 | 3,271,636 |
| 2024-08-08 | $18.20 | $19.60 | $18.12 | $19.55 | $19.55 | 1,681,049 |
| 2024-08-07 | $19.18 | $19.47 | $18.02 | $18.13 | $18.13 | 1,559,306 |
| 2024-08-06 | $18.63 | $19.27 | $18.27 | $18.87 | $18.87 | 1,246,265 |
| 2024-08-05 | $17.85 | $18.50 | $17.70 | $18.33 | $18.33 | 2,092,812 |
| 2024-08-02 | $18.86 | $19.48 | $18.06 | $19.24 | $19.24 | 1,890,480 |
| 2024-08-01 | $20.76 | $20.97 | $19.59 | $19.68 | $19.68 | 1,454,570 |
| 2024-07-31 | $20.41 | $21.59 | $20.11 | $20.67 | $20.67 | 1,498,857 |
| 2024-07-30 | $20.43 | $20.99 | $20.01 | $20.41 | $20.41 | 1,282,150 |
| 2024-07-29 | $20.39 | $20.93 | $20.09 | $20.31 | $20.31 | 1,497,811 |
| 2024-07-26 | $20.15 | $20.80 | $19.71 | $20.22 | $20.22 | 1,648,334 |
| 2024-07-25 | $18.97 | $20.95 | $18.83 | $19.92 | $19.92 | 1,967,134 |
| 2024-07-24 | $18.95 | $19.55 | $18.61 | $18.97 | $18.97 | 2,127,087 |
| 2024-07-23 | $18.23 | $19.41 | $18.10 | $18.97 | $18.97 | 3,505,733 |
| 2024-07-22 | $17.50 | $18.14 | $17.10 | $18.11 | $18.11 | 2,960,964 |
| 2024-07-19 | $16.57 | $16.89 | $16.25 | $16.70 | $16.70 | 1,880,525 |
| 2024-07-18 | $18.91 | $19.15 | $16.55 | $16.56 | $16.56 | 2,944,361 |
| 2024-07-17 | $19.68 | $20.14 | $19.26 | $19.84 | $19.84 | 2,192,634 |
| 2024-07-16 | $17.41 | $20.02 | $17.30 | $20.00 | $20.00 | 2,630,794 |
| 2024-07-15 | $17.52 | $17.66 | $16.93 | $17.32 | $17.32 | 1,927,671 |
| 2024-07-12 | $17.45 | $17.82 | $17.06 | $17.49 | $17.49 | 3,366,841 |
| 2024-07-11 | $16.16 | $17.23 | $15.96 | $16.99 | $16.99 | 4,440,017 |
| 2024-07-10 | $16.69 | $16.98 | $15.28 | $15.71 | $15.71 | 7,620,837 |
| 2024-07-09 | $18.42 | $18.45 | $17.73 | $18.25 | $18.25 | 1,434,768 |
| 2024-07-08 | $18.74 | $18.75 | $18.31 | $18.45 | $18.45 | 1,388,614 |
| 2024-07-05 | $18.91 | $19.03 | $18.45 | $18.72 | $18.72 | 1,430,741 |
| 2024-07-03 | $19.09 | $19.10 | $18.55 | $18.75 | $18.75 | 1,357,077 |
| 2024-07-02 | $18.93 | $19.32 | $18.53 | $18.87 | $18.87 | 1,730,116 |
| 2024-07-01 | $19.53 | $19.72 | $18.41 | $18.59 | $18.59 | 1,737,573 |
| 2024-06-28 | $20.00 | $20.36 | $19.26 | $19.45 | $19.45 | 3,293,781 |
| 2024-06-27 | $19.17 | $19.92 | $18.39 | $19.85 | $19.85 | 1,888,666 |
| 2024-06-26 | $19.55 | $19.87 | $19.36 | $19.50 | $19.50 | 1,439,238 |
| 2024-06-25 | $19.40 | $19.86 | $19.27 | $19.59 | $19.59 | 1,694,388 |
| 2024-06-24 | $19.65 | $20.14 | $19.50 | $19.88 | $19.88 | 1,346,792 |
| 2024-06-21 | $20.02 | $20.18 | $19.57 | $19.64 | $19.64 | 1,528,374 |
| 2024-06-20 | $19.68 | $20.01 | $19.20 | $19.96 | $19.96 | 1,167,217 |
| 2024-06-18 | $19.91 | $20.36 | $19.40 | $19.77 | $19.77 | 722,445 |
| 2024-06-17 | $20.12 | $20.60 | $19.37 | $19.98 | $19.98 | 977,299 |
| 2024-06-14 | $19.61 | $20.30 | $19.34 | $20.25 | $20.25 | 1,245,595 |
| 2024-06-13 | $21.34 | $21.37 | $19.68 | $19.72 | $19.72 | 1,520,988 |
| 2024-06-12 | $22.34 | $22.74 | $21.32 | $21.35 | $21.35 | 1,103,643 |
| 2024-06-11 | $21.91 | $21.97 | $21.26 | $21.58 | $21.58 | 900,387 |
| 2024-06-10 | $21.63 | $22.28 | $21.41 | $22.18 | $22.18 | 998,945 |
| 2024-06-07 | $22.00 | $22.35 | $21.55 | $21.87 | $21.87 | 1,143,648 |
| 2024-06-06 | $22.00 | $22.72 | $21.94 | $22.53 | $22.53 | 858,778 |
| 2024-06-05 | $21.62 | $22.34 | $21.18 | $22.19 | $22.19 | 1,163,181 |
| 2024-06-04 | $22.06 | $22.06 | $21.14 | $21.51 | $21.51 | 1,426,090 |
| 2024-06-03 | $22.99 | $22.99 | $21.98 | $22.19 | $22.19 | 1,361,788 |
| 2024-05-31 | $22.53 | $22.86 | $22.05 | $22.42 | $22.42 | 1,381,357 |
| 2024-05-30 | $22.20 | $22.45 | $22.00 | $22.41 | $22.41 | 1,255,834 |
| 2024-05-29 | $22.23 | $22.38 | $21.74 | $22.11 | $22.11 | 1,269,053 |
| 2024-05-28 | $22.83 | $22.90 | $22.24 | $22.70 | $22.70 | 1,414,360 |
| 2024-05-24 | $22.97 | $23.05 | $22.51 | $22.59 | $22.59 | 1,646,238 |
| 2024-05-23 | $23.92 | $23.93 | $22.80 | $22.95 | $22.95 | 1,560,706 |
| 2024-05-22 | $23.90 | $24.75 | $23.69 | $24.07 | $24.07 | 1,660,351 |
| 2024-05-21 | $24.54 | $24.85 | $23.90 | $23.95 | $23.95 | 1,248,750 |
| 2024-05-20 | $25.20 | $25.55 | $24.52 | $24.83 | $24.83 | 1,547,136 |
| 2024-05-17 | $25.65 | $25.65 | $24.90 | $25.01 | $25.01 | 1,569,836 |
| 2024-05-16 | $26.18 | $26.18 | $25.46 | $25.59 | $25.59 | 1,407,655 |
| 2024-05-15 | $27.29 | $27.49 | $25.52 | $26.39 | $26.39 | 1,300,036 |
| 2024-05-14 | $27.57 | $28.25 | $26.40 | $26.56 | $26.56 | 1,598,525 |
| 2024-05-13 | $26.23 | $27.99 | $26.22 | $26.97 | $26.97 | 1,974,190 |
| 2024-05-10 | $26.59 | $27.40 | $25.87 | $25.99 | $25.99 | 1,248,561 |
| 2024-05-09 | $25.44 | $26.88 | $25.03 | $26.39 | $26.39 | 2,613,484 |
| 2024-05-08 | $25.68 | $25.87 | $25.21 | $25.36 | $25.36 | 1,662,397 |
| 2024-05-07 | $27.26 | $27.49 | $25.74 | $26.14 | $26.14 | 1,603,231 |
| 2024-05-06 | $27.66 | $28.25 | $27.17 | $27.25 | $27.25 | 1,389,402 |
| 2024-05-03 | $27.33 | $27.92 | $26.98 | $27.48 | $27.48 | 2,385,262 |
| 2024-05-02 | $27.52 | $27.58 | $25.24 | $26.29 | $26.29 | 2,019,269 |
| 2024-05-01 | $26.50 | $27.49 | $24.60 | $26.92 | $26.92 | 6,438,123 |
| 2024-04-30 | $27.57 | $29.37 | $27.34 | $29.28 | $29.28 | 2,596,760 |
| 2024-04-29 | $28.08 | $29.01 | $27.83 | $28.40 | $28.40 | 1,459,048 |
| 2024-04-26 | $27.02 | $27.94 | $26.60 | $27.59 | $27.59 | 1,337,623 |
| 2024-04-25 | $26.93 | $27.14 | $26.30 | $26.90 | $26.90 | 1,133,268 |
| 2024-04-24 | $27.84 | $27.96 | $26.93 | $27.52 | $27.52 | 1,800,383 |
| 2024-04-23 | $27.86 | $29.00 | $27.49 | $27.58 | $27.58 | 1,991,587 |
| 2024-04-22 | $28.03 | $28.35 | $27.40 | $27.80 | $27.80 | 1,792,088 |
| 2024-04-19 | $29.05 | $29.45 | $27.59 | $27.94 | $27.94 | 2,078,467 |
| 2024-04-18 | $27.00 | $29.25 | $26.75 | $28.95 | $28.95 | 2,956,118 |
| 2024-04-17 | $30.96 | $31.14 | $29.12 | $29.16 | $29.16 | 3,063,043 |
| 2024-04-16 | $32.00 | $32.18 | $30.30 | $30.80 | $30.80 | 2,278,394 |
| 2024-04-15 | $34.67 | $34.67 | $32.68 | $32.86 | $32.86 | 1,309,105 |
| 2024-04-12 | $36.01 | $36.15 | $34.48 | $34.55 | $34.55 | 1,186,268 |
| 2024-04-11 | $35.72 | $36.46 | $34.93 | $36.35 | $36.35 | 1,582,972 |
| 2024-04-10 | $35.33 | $36.11 | $35.15 | $35.31 | $35.31 | 1,204,272 |
| 2024-04-09 | $36.80 | $37.74 | $36.70 | $37.37 | $37.37 | 697,547 |
| 2024-04-08 | $36.52 | $36.96 | $36.27 | $36.50 | $36.50 | 1,044,468 |
| 2024-04-05 | $35.37 | $36.51 | $35.28 | $36.25 | $36.25 | 1,249,254 |
| 2024-04-04 | $36.93 | $37.31 | $35.60 | $35.74 | $35.74 | 1,118,662 |
| 2024-04-03 | $35.71 | $36.37 | $35.53 | $36.35 | $36.35 | 1,527,701 |
| 2024-04-02 | $36.18 | $36.24 | $35.62 | $36.11 | $36.11 | 1,389,245 |
| 2024-04-01 | $37.84 | $37.86 | $36.33 | $37.05 | $37.05 | 1,018,082 |
| 2024-03-28 | $37.03 | $38.49 | $36.95 | $37.53 | $37.53 | 1,527,814 |
| 2024-03-27 | $36.88 | $36.93 | $36.00 | $36.89 | $36.89 | 1,078,427 |
| 2024-03-26 | $36.92 | $36.92 | $36.06 | $36.25 | $36.25 | 1,329,613 |
| 2024-03-25 | $36.32 | $36.58 | $35.38 | $36.31 | $36.31 | 1,161,384 |
| 2024-03-22 | $38.09 | $38.09 | $36.17 | $36.29 | $36.29 | 1,187,072 |
| 2024-03-21 | $38.27 | $39.30 | $37.99 | $38.00 | $38.00 | 1,617,897 |
| 2024-03-20 | $37.39 | $37.88 | $36.31 | $37.58 | $37.58 | 1,035,124 |
| 2024-03-19 | $35.63 | $37.53 | $35.42 | $37.43 | $37.43 | 1,568,061 |
| 2024-03-18 | $36.50 | $36.80 | $35.85 | $36.08 | $36.08 | 1,299,585 |
| 2024-03-15 | $36.98 | $37.34 | $36.22 | $36.33 | $36.33 | 1,061,175 |
| 2024-03-14 | $38.24 | $38.60 | $36.59 | $37.22 | $37.22 | 1,597,411 |
| 2024-03-13 | $38.84 | $39.70 | $38.24 | $38.52 | $38.52 | 1,176,903 |
| 2024-03-12 | $40.20 | $40.30 | $38.74 | $39.17 | $39.17 | 1,406,899 |
| 2024-03-11 | $39.72 | $40.84 | $39.58 | $40.34 | $40.34 | 1,804,179 |
| 2024-03-08 | $41.62 | $42.85 | $39.51 | $39.81 | $39.81 | 2,234,221 |
| 2024-03-07 | $41.35 | $42.33 | $40.83 | $40.97 | $40.97 | 1,518,922 |
| 2024-03-06 | $43.95 | $44.21 | $41.26 | $41.31 | $41.31 | 1,516,109 |
| 2024-03-05 | $44.03 | $44.43 | $43.08 | $43.46 | $43.46 | 1,337,025 |
| 2024-03-04 | $45.60 | $45.60 | $43.46 | $44.79 | $44.79 | 1,134,649 |
| 2024-03-01 | $46.66 | $46.86 | $45.23 | $45.56 | $45.56 | 995,249 |
| 2024-02-29 | $47.56 | $48.42 | $46.55 | $46.64 | $46.64 | 964,705 |
| 2024-02-28 | $47.13 | $47.90 | $46.52 | $46.69 | $46.69 | 797,957 |
| 2024-02-27 | $45.62 | $48.00 | $44.97 | $47.16 | $47.16 | 1,358,521 |
| 2024-02-26 | $44.68 | $45.65 | $44.29 | $45.45 | $45.45 | 1,044,503 |
| 2024-02-23 | $45.29 | $45.74 | $44.47 | $44.98 | $44.98 | 705,667 |
| 2024-02-22 | $46.82 | $47.15 | $45.49 | $45.56 | $45.56 | 1,316,592 |
| 2024-02-21 | $46.67 | $47.27 | $45.76 | $46.61 | $46.61 | 1,303,722 |
| 2024-02-20 | $47.57 | $48.34 | $46.36 | $47.46 | $47.46 | 1,462,205 |
| 2024-02-16 | $47.11 | $51.22 | $46.86 | $48.45 | $48.45 | 2,487,803 |
| 2024-02-15 | $48.19 | $49.69 | $47.77 | $48.07 | $48.07 | 2,154,939 |
| 2024-02-14 | $47.68 | $48.50 | $47.42 | $48.08 | $48.08 | 1,706,244 |
| 2024-02-13 | $46.55 | $47.25 | $45.41 | $46.78 | $46.78 | 1,406,510 |
| 2024-02-12 | $49.62 | $50.49 | $48.41 | $49.11 | $49.11 | 1,496,061 |
| 2024-02-09 | $48.86 | $49.98 | $48.38 | $49.54 | $49.54 | 1,264,626 |
| 2024-02-08 | $46.09 | $48.54 | $45.89 | $48.47 | $48.47 | 1,297,016 |
| 2024-02-07 | $45.78 | $46.56 | $44.05 | $46.05 | $46.05 | 1,784,320 |
| 2024-02-06 | $43.20 | $46.20 | $43.08 | $45.79 | $45.79 | 1,397,592 |
| 2024-02-05 | $42.85 | $43.77 | $42.68 | $43.03 | $43.03 | 1,066,273 |
| 2024-02-02 | $42.43 | $44.10 | $42.12 | $43.60 | $43.60 | 1,061,051 |
| 2024-02-01 | $41.91 | $43.73 | $41.73 | $43.58 | $43.58 | 1,091,721 |
| 2024-01-31 | $42.82 | $43.54 | $41.46 | $41.67 | $41.67 | 939,926 |
| 2024-01-30 | $45.08 | $45.36 | $42.70 | $43.23 | $43.23 | 994,525 |
| 2024-01-29 | $43.19 | $45.44 | $43.01 | $45.25 | $45.25 | 1,287,151 |
| 2024-01-26 | $43.19 | $44.05 | $42.89 | $43.22 | $43.22 | 872,550 |
| 2024-01-25 | $42.22 | $42.66 | $40.97 | $42.40 | $42.40 | 1,334,002 |
| 2024-01-24 | $43.33 | $43.33 | $41.46 | $41.56 | $41.56 | 823,374 |
| 2024-01-23 | $44.23 | $44.23 | $41.90 | $42.24 | $42.24 | 1,071,296 |
| 2024-01-22 | $42.50 | $44.53 | $42.15 | $43.16 | $43.16 | 1,724,297 |
| 2024-01-19 | $42.30 | $42.41 | $40.92 | $41.80 | $41.80 | 1,689,881 |
| 2024-01-18 | $42.40 | $42.54 | $41.18 | $42.01 | $42.01 | 1,630,549 |
| 2024-01-17 | $43.01 | $43.24 | $40.51 | $41.90 | $41.90 | 2,803,309 |
| 2024-01-16 | $45.99 | $46.00 | $44.43 | $44.51 | $44.51 | 1,398,521 |
| 2024-01-12 | $48.14 | $48.70 | $46.50 | $46.99 | $46.99 | 1,342,481 |
| 2024-01-11 | $49.00 | $49.03 | $45.95 | $47.82 | $47.82 | 2,371,277 |
| 2024-01-10 | $50.66 | $50.84 | $48.74 | $49.25 | $49.25 | 1,866,027 |
| 2024-01-09 | $52.39 | $52.89 | $49.89 | $50.76 | $50.76 | 2,458,683 |
| 2024-01-08 | $51.54 | $54.73 | $50.01 | $53.41 | $53.41 | 2,040,563 |
| 2024-01-05 | $50.54 | $51.95 | $50.24 | $51.64 | $51.64 | 1,091,231 |
| 2024-01-04 | $50.41 | $51.96 | $50.41 | $51.10 | $51.10 | 1,756,982 |
| 2024-01-03 | $53.32 | $53.58 | $50.87 | $50.94 | $50.94 | 1,571,768 |
| 2024-01-02 | $54.76 | $55.96 | $53.90 | $54.30 | $54.30 | 1,120,852 |
| 2023-12-29 | $57.21 | $57.78 | $55.56 | $55.96 | $55.96 | 494,507 |
| 2023-12-28 | $57.01 | $57.75 | $56.98 | $57.55 | $57.55 | 413,198 |
| 2023-12-27 | $56.97 | $57.42 | $56.43 | $57.13 | $57.13 | 507,262 |
| 2023-12-26 | $57.12 | $57.57 | $56.39 | $56.54 | $56.54 | 675,716 |
| 2023-12-22 | $56.81 | $57.43 | $55.94 | $56.58 | $56.58 | 648,603 |
| 2023-12-21 | $55.80 | $57.05 | $55.55 | $56.25 | $56.25 | 728,620 |
| 2023-12-20 | $57.07 | $57.90 | $54.52 | $54.55 | $54.55 | 985,142 |
| 2023-12-19 | $54.92 | $57.24 | $53.70 | $57.07 | $57.07 | 1,521,969 |
| 2023-12-18 | $53.12 | $54.34 | $53.12 | $53.93 | $53.93 | 710,247 |
| 2023-12-15 | $54.60 | $55.31 | $53.20 | $53.47 | $53.47 | 1,546,418 |
| 2023-12-14 | $53.57 | $55.77 | $53.50 | $55.17 | $55.17 | 2,517,554 |
| 2023-12-13 | $48.85 | $51.68 | $47.77 | $51.20 | $51.20 | 1,160,746 |
| 2023-12-12 | $49.27 | $49.73 | $48.19 | $48.64 | $48.64 | 808,757 |
| 2023-12-11 | $48.71 | $48.72 | $47.08 | $48.14 | $48.14 | 1,034,942 |
| 2023-12-08 | $47.16 | $49.20 | $46.84 | $48.84 | $48.84 | 1,076,706 |
| 2023-12-07 | $46.20 | $47.77 | $46.01 | $47.57 | $47.57 | 798,965 |
| 2023-12-06 | $46.22 | $47.44 | $45.61 | $46.20 | $46.20 | 630,519 |
| 2023-12-05 | $45.78 | $46.04 | $44.57 | $45.33 | $45.33 | 748,932 |
| 2023-12-04 | $46.00 | $46.89 | $45.18 | $46.29 | $46.29 | 1,000,526 |
| 2023-12-01 | $43.02 | $45.85 | $42.84 | $45.75 | $45.75 | 754,135 |
| 2023-11-30 | $43.50 | $43.69 | $42.67 | $43.52 | $43.52 | 793,862 |
| 2023-11-29 | $43.14 | $44.75 | $42.71 | $43.32 | $43.32 | 1,000,964 |
| 2023-11-28 | $42.03 | $42.26 | $41.23 | $42.16 | $42.16 | 678,359 |
| 2023-11-27 | $42.63 | $43.36 | $42.12 | $42.71 | $42.71 | 524,177 |
| 2023-11-24 | $42.95 | $43.92 | $42.91 | $43.36 | $43.36 | 285,801 |
| 2023-11-22 | $43.20 | $44.27 | $42.69 | $43.35 | $43.35 | 796,394 |
| 2023-11-21 | $42.99 | $44.26 | $42.76 | $42.81 | $42.81 | 1,030,299 |
| 2023-11-20 | $42.47 | $44.10 | $42.00 | $43.42 | $43.42 | 1,337,523 |
| 2023-11-17 | $40.36 | $42.25 | $39.96 | $42.17 | $42.17 | 1,050,682 |
| 2023-11-16 | $40.06 | $40.60 | $39.63 | $39.94 | $39.94 | 451,830 |
| 2023-11-15 | $40.02 | $41.60 | $39.52 | $40.41 | $40.41 | 864,959 |
| 2023-11-14 | $38.89 | $40.08 | $38.89 | $39.87 | $39.87 | 1,216,660 |
| 2023-11-13 | $35.22 | $36.40 | $34.75 | $36.32 | $36.32 | 815,491 |
| 2023-11-10 | $36.16 | $36.16 | $34.19 | $35.48 | $35.48 | 1,428,106 |
| 2023-11-09 | $38.18 | $38.48 | $36.46 | $36.48 | $36.48 | 959,447 |
| 2023-11-08 | $39.02 | $39.02 | $37.41 | $37.93 | $37.93 | 1,009,301 |
| 2023-11-07 | $38.27 | $39.50 | $37.42 | $39.02 | $39.02 | 1,283,875 |
| 2023-11-06 | $39.62 | $39.99 | $38.36 | $38.65 | $38.65 | 1,361,512 |
| 2023-11-03 | $36.00 | $39.99 | $36.00 | $39.72 | $39.72 | 2,647,461 |
| 2023-11-02 | $35.73 | $36.61 | $35.00 | $36.53 | $36.53 | 1,953,228 |
| 2023-11-01 | $35.06 | $35.16 | $33.79 | $34.32 | $34.32 | 1,468,115 |
| 2023-10-31 | $36.02 | $36.50 | $35.17 | $35.28 | $35.28 | 1,422,003 |
| 2023-10-30 | $36.96 | $36.96 | $34.04 | $35.75 | $35.75 | 1,422,316 |
| 2023-10-27 | $37.61 | $37.61 | $36.30 | $36.41 | $36.41 | 590,597 |
| 2023-10-26 | $37.05 | $38.04 | $36.80 | $37.29 | $37.29 | 813,626 |
| 2023-10-25 | $39.64 | $39.64 | $36.92 | $37.02 | $37.02 | 1,191,323 |
| 2023-10-24 | $40.08 | $41.11 | $39.89 | $40.42 | $40.42 | 700,959 |
| 2023-10-23 | $38.73 | $40.26 | $38.04 | $39.86 | $39.86 | 802,311 |
| 2023-10-20 | $39.69 | $39.97 | $38.75 | $39.44 | $39.44 | 1,088,597 |
| 2023-10-19 | $39.81 | $40.54 | $39.40 | $39.73 | $39.73 | 708,262 |
| 2023-10-18 | $41.34 | $41.34 | $39.23 | $39.68 | $39.68 | 939,860 |
| 2023-10-17 | $38.28 | $42.64 | $38.28 | $41.85 | $41.85 | 1,367,043 |
| 2023-10-16 | $38.75 | $39.53 | $37.86 | $38.98 | $38.98 | 485,618 |
| 2023-10-13 | $38.82 | $38.84 | $38.00 | $38.51 | $38.51 | 470,163 |
| 2023-10-12 | $40.90 | $40.95 | $38.81 | $38.95 | $38.95 | 1,029,746 |
| 2023-10-11 | $41.19 | $41.61 | $40.02 | $40.99 | $40.99 | 718,555 |
| 2023-10-10 | $39.30 | $41.67 | $39.30 | $40.97 | $40.97 | 799,422 |
| 2023-10-09 | $38.27 | $39.12 | $37.49 | $39.09 | $39.09 | 473,246 |
| 2023-10-06 | $38.17 | $38.92 | $37.75 | $38.67 | $38.67 | 696,797 |
| 2023-10-05 | $39.74 | $39.74 | $38.07 | $38.79 | $38.79 | 847,948 |
| 2023-10-04 | $40.12 | $40.13 | $38.74 | $39.76 | $39.76 | 978,047 |
| 2023-10-03 | $40.00 | $40.72 | $39.45 | $39.78 | $39.78 | 856,284 |
| 2023-10-02 | $41.07 | $41.12 | $40.11 | $40.49 | $40.49 | 782,928 |
| 2023-09-29 | $41.28 | $41.92 | $40.76 | $41.25 | $41.25 | 1,041,485 |
| 2023-09-28 | $41.03 | $42.03 | $40.33 | $41.25 | $41.25 | 577,029 |
| 2023-09-27 | $41.36 | $41.69 | $40.45 | $41.29 | $41.29 | 712,881 |
| 2023-09-26 | $41.08 | $41.70 | $40.18 | $40.86 | $40.86 | 798,652 |
| 2023-09-25 | $41.00 | $41.93 | $40.81 | $41.21 | $41.21 | 1,039,257 |
| 2023-09-22 | $42.11 | $42.50 | $41.25 | $41.35 | $41.35 | 1,051,378 |
| 2023-09-21 | $44.44 | $44.44 | $41.84 | $41.91 | $41.91 | 1,206,597 |
| 2023-09-20 | $47.13 | $47.13 | $45.43 | $45.44 | $45.44 | 537,748 |
| 2023-09-19 | $45.51 | $47.14 | $45.35 | $46.51 | $46.51 | 1,118,924 |
| 2023-09-18 | $49.14 | $49.31 | $46.10 | $46.19 | $46.19 | 1,377,692 |
| 2023-09-15 | $49.46 | $49.90 | $48.53 | $49.73 | $49.73 | 1,463,588 |
| 2023-09-14 | $49.00 | $49.95 | $48.66 | $49.49 | $49.49 | 777,757 |
| 2023-09-13 | $49.00 | $51.35 | $48.76 | $48.79 | $48.79 | 991,545 |
| 2023-09-12 | $47.24 | $49.76 | $47.24 | $49.63 | $49.63 | 788,071 |
| 2023-09-11 | $47.71 | $48.54 | $47.46 | $48.00 | $48.00 | 581,565 |
| 2023-09-08 | $49.83 | $49.98 | $47.26 | $47.36 | $47.36 | 1,079,932 |
| 2023-09-07 | $51.51 | $51.60 | $49.94 | $50.18 | $50.18 | 1,016,865 |
| 2023-09-06 | $52.51 | $52.73 | $51.49 | $52.17 | $52.17 | 770,450 |
| 2023-09-05 | $53.48 | $54.30 | $52.30 | $52.48 | $52.48 | 1,144,444 |
| 2023-09-01 | $52.72 | $54.87 | $52.66 | $54.05 | $54.05 | 1,269,603 |
| 2023-08-31 | $51.70 | $52.55 | $51.19 | $51.85 | $51.85 | 905,347 |
| 2023-08-30 | $49.33 | $51.62 | $48.87 | $51.55 | $51.55 | 1,119,255 |
| 2023-08-29 | $47.23 | $49.84 | $46.79 | $49.38 | $49.38 | 551,875 |
| 2023-08-28 | $48.29 | $48.29 | $46.82 | $47.24 | $47.24 | 427,006 |
| 2023-08-25 | $47.60 | $48.25 | $47.07 | $47.89 | $47.89 | 883,695 |
| 2023-08-24 | $47.96 | $49.06 | $47.58 | $47.68 | $47.68 | 1,251,746 |
| 2023-08-23 | $46.50 | $48.17 | $46.31 | $47.73 | $47.73 | 531,886 |
| 2023-08-22 | $46.49 | $46.66 | $45.23 | $46.28 | $46.28 | 982,707 |
| 2023-08-21 | $45.75 | $46.56 | $45.28 | $46.32 | $46.32 | 888,982 |
| 2023-08-18 | $45.42 | $46.44 | $44.89 | $45.68 | $45.68 | 1,186,346 |
| 2023-08-17 | $47.61 | $47.76 | $46.18 | $46.21 | $46.21 | 777,484 |
| 2023-08-16 | $48.50 | $48.50 | $47.42 | $47.88 | $47.88 | 770,652 |
| 2023-08-15 | $49.67 | $49.78 | $48.56 | $48.73 | $48.73 | 985,048 |
| 2023-08-14 | $49.94 | $50.46 | $49.44 | $50.12 | $50.12 | 476,051 |
| 2023-08-11 | $51.00 | $51.81 | $50.50 | $50.58 | $50.58 | 517,784 |
| 2023-08-10 | $52.50 | $53.11 | $51.50 | $51.91 | $51.91 | 787,524 |
| 2023-08-09 | $54.21 | $54.81 | $52.21 | $52.35 | $52.35 | 645,423 |
| 2023-08-08 | $54.31 | $54.52 | $52.86 | $54.20 | $54.20 | 1,141,957 |
| 2023-08-07 | $56.47 | $57.04 | $54.81 | $55.70 | $55.70 | 1,517,356 |
| 2023-08-04 | $56.24 | $57.68 | $54.85 | $56.04 | $56.04 | 3,398,101 |
| 2023-08-03 | $58.06 | $60.02 | $57.37 | $58.49 | $58.49 | 1,137,841 |
| 2023-08-02 | $61.05 | $61.05 | $58.17 | $58.70 | $58.70 | 1,673,016 |
| 2023-08-01 | $62.15 | $62.76 | $61.08 | $62.25 | $62.25 | 684,348 |
| 2023-07-31 | $63.05 | $63.57 | $62.40 | $62.98 | $62.98 | 1,029,190 |
| 2023-07-28 | $61.83 | $63.52 | $61.35 | $62.91 | $62.91 | 908,207 |
| 2023-07-27 | $61.70 | $61.77 | $60.24 | $60.71 | $60.71 | 761,770 |
| 2023-07-26 | $60.41 | $60.90 | $59.27 | $60.74 | $60.74 | 717,165 |
| 2023-07-25 | $59.39 | $61.92 | $59.39 | $60.86 | $60.86 | 664,593 |
| 2023-07-24 | $60.08 | $61.19 | $59.67 | $59.86 | $59.86 | 964,527 |
| 2023-07-21 | $59.14 | $60.18 | $58.19 | $59.96 | $59.96 | 527,704 |
| 2023-07-20 | $59.61 | $60.62 | $58.30 | $58.50 | $58.50 | 871,227 |
| 2023-07-19 | $58.69 | $60.17 | $58.50 | $60.13 | $60.13 | 937,451 |
| 2023-07-18 | $59.28 | $59.54 | $57.27 | $58.41 | $58.41 | 696,633 |
| 2023-07-17 | $57.81 | $59.11 | $57.08 | $59.00 | $59.00 | 633,172 |
| 2023-07-14 | $57.68 | $58.75 | $56.99 | $58.10 | $58.10 | 1,059,414 |
| 2023-07-13 | $58.75 | $58.75 | $56.69 | $57.62 | $57.62 | 1,154,261 |
| 2023-07-12 | $59.99 | $60.00 | $58.88 | $59.54 | $59.54 | 971,065 |
| 2023-07-11 | $58.10 | $58.82 | $57.11 | $58.57 | $58.57 | 940,098 |
| 2023-07-10 | $54.02 | $58.86 | $54.02 | $58.04 | $58.04 | 1,220,385 |
| 2023-07-07 | $52.94 | $54.56 | $52.94 | $53.90 | $53.90 | 635,920 |
| 2023-07-06 | $52.82 | $53.57 | $52.01 | $52.97 | $52.97 | 586,802 |
| 2023-07-05 | $56.57 | $56.57 | $53.81 | $53.90 | $53.90 | 740,326 |
| 2023-07-03 | $56.19 | $57.06 | $55.99 | $56.74 | $56.74 | 360,031 |
| 2023-06-30 | $57.50 | $58.24 | $55.51 | $55.84 | $55.84 | 821,694 |
| 2023-06-29 | $57.00 | $58.00 | $56.22 | $56.70 | $56.70 | 809,624 |
| 2023-06-28 | $54.59 | $57.61 | $54.10 | $57.26 | $57.26 | 1,030,967 |
| 2023-06-27 | $55.00 | $55.22 | $53.67 | $54.60 | $54.60 | 842,737 |
| 2023-06-26 | $54.16 | $55.26 | $53.66 | $54.84 | $54.84 | 804,862 |
| 2023-06-23 | $54.06 | $54.89 | $52.43 | $54.62 | $54.62 | 1,282,306 |
| 2023-06-22 | $55.29 | $55.29 | $54.11 | $54.74 | $54.74 | 731,249 |
| 2023-06-21 | $57.66 | $57.89 | $55.68 | $55.72 | $55.72 | 773,313 |
| 2023-06-20 | $57.42 | $58.31 | $56.77 | $57.91 | $57.91 | 1,108,832 |
| 2023-06-16 | $59.36 | $59.56 | $57.85 | $58.11 | $58.11 | 1,069,160 |
| 2023-06-15 | $57.21 | $58.90 | $57.02 | $58.72 | $58.72 | 855,257 |
| 2023-06-14 | $58.65 | $59.31 | $56.99 | $57.62 | $57.62 | 1,399,216 |
| 2023-06-13 | $55.95 | $58.04 | $55.95 | $57.91 | $57.91 | 1,077,534 |
| 2023-06-12 | $54.57 | $56.48 | $53.71 | $55.85 | $55.85 | 694,172 |
| 2023-06-09 | $54.82 | $55.16 | $53.89 | $53.95 | $53.95 | 457,325 |
| 2023-06-08 | $53.69 | $55.19 | $53.12 | $54.32 | $54.32 | 670,707 |
| 2023-06-07 | $55.18 | $55.39 | $52.80 | $54.02 | $54.02 | 1,503,138 |
| 2023-06-06 | $55.03 | $56.40 | $54.58 | $55.19 | $55.19 | 1,830,656 |
| 2023-06-05 | $54.05 | $55.38 | $54.05 | $54.98 | $54.98 | 514,755 |
| 2023-06-02 | $54.49 | $55.36 | $53.58 | $54.60 | $54.60 | 923,092 |
| 2023-06-01 | $52.25 | $53.85 | $52.06 | $53.20 | $53.20 | 735,419 |
| 2023-05-31 | $53.59 | $54.68 | $51.80 | $52.46 | $52.46 | 1,257,484 |
| 2023-05-30 | $54.06 | $55.14 | $53.29 | $54.08 | $54.08 | 971,734 |
| 2023-05-26 | $51.66 | $53.36 | $51.32 | $52.88 | $52.88 | 719,259 |
| 2023-05-25 | $53.71 | $53.81 | $51.14 | $51.24 | $51.24 | 1,126,862 |
| 2023-05-24 | $52.12 | $53.13 | $50.85 | $52.75 | $52.75 | 915,673 |
| 2023-05-23 | $55.93 | $57.10 | $52.59 | $53.32 | $53.32 | 1,270,273 |
| 2023-05-22 | $55.71 | $58.30 | $54.91 | $57.10 | $57.10 | 1,238,795 |
| 2023-05-19 | $55.11 | $56.17 | $55.05 | $55.35 | $55.35 | 800,690 |
| 2023-05-18 | $52.25 | $55.12 | $52.22 | $55.01 | $55.01 | 995,122 |
| 2023-05-17 | $52.36 | $52.78 | $51.45 | $52.54 | $52.54 | 536,185 |
| 2023-05-16 | $52.89 | $52.89 | $51.22 | $52.18 | $52.18 | 578,987 |
| 2023-05-15 | $52.82 | $54.10 | $52.07 | $53.81 | $53.81 | 679,520 |
| 2023-05-12 | $52.59 | $52.95 | $51.42 | $52.64 | $52.64 | 916,956 |
| 2023-05-11 | $53.60 | $53.83 | $51.97 | $52.63 | $52.63 | 779,157 |
| 2023-05-10 | $54.83 | $56.13 | $54.26 | $54.38 | $54.38 | 692,631 |
| 2023-05-09 | $53.85 | $54.18 | $52.68 | $53.23 | $53.23 | 726,890 |
| 2023-05-08 | $53.84 | $54.53 | $51.47 | $54.48 | $54.48 | 958,555 |
| 2023-05-05 | $54.58 | $54.81 | $51.87 | $54.27 | $54.27 | 1,415,421 |
| 2023-05-04 | $56.22 | $56.22 | $51.66 | $54.70 | $54.70 | 3,046,382 |
| 2023-05-03 | $52.00 | $55.70 | $52.00 | $54.00 | $54.00 | 1,457,438 |
| 2023-05-02 | $52.31 | $52.42 | $51.36 | $51.66 | $51.66 | 568,982 |
| 2023-05-01 | $52.21 | $52.83 | $51.19 | $52.41 | $52.41 | 1,054,933 |
| 2023-04-28 | $51.11 | $53.28 | $50.49 | $52.43 | $52.43 | 1,030,512 |
| 2023-04-27 | $51.42 | $52.07 | $50.33 | $51.36 | $51.36 | 503,746 |
| 2023-04-26 | $51.27 | $52.28 | $50.22 | $51.05 | $51.05 | 850,043 |
| 2023-04-25 | $53.51 | $54.11 | $50.49 | $50.96 | $50.96 | 850,284 |
| 2023-04-24 | $53.71 | $54.42 | $52.86 | $54.27 | $54.27 | 778,726 |
| 2023-04-21 | $53.11 | $54.02 | $52.49 | $53.71 | $53.71 | 763,843 |
| 2023-04-20 | $54.06 | $54.17 | $52.29 | $53.17 | $53.17 | 664,465 |
| 2023-04-19 | $53.74 | $55.43 | $53.20 | $55.00 | $55.00 | 714,497 |
| 2023-04-18 | $54.28 | $54.61 | $53.64 | $54.48 | $54.48 | 519,116 |
| 2023-04-17 | $54.21 | $54.95 | $53.62 | $53.70 | $53.70 | 582,007 |
| 2023-04-14 | $54.45 | $55.58 | $53.09 | $54.03 | $54.03 | 476,319 |
| 2023-04-13 | $53.35 | $55.19 | $53.24 | $54.78 | $54.78 | 641,374 |
| 2023-04-12 | $53.97 | $54.29 | $52.11 | $52.76 | $52.76 | 506,500 |
| 2023-04-11 | $52.69 | $54.18 | $52.37 | $52.54 | $52.54 | 800,629 |
| 2023-04-10 | $51.07 | $52.74 | $50.57 | $52.60 | $52.60 | 713,682 |
| 2023-04-06 | $51.06 | $52.75 | $50.84 | $52.06 | $52.06 | 686,452 |
| 2023-04-05 | $53.54 | $53.92 | $51.16 | $51.32 | $51.32 | 1,093,251 |
| 2023-04-04 | $53.96 | $54.99 | $53.15 | $54.01 | $54.01 | 613,481 |
| 2023-04-03 | $55.19 | $55.54 | $52.51 | $53.68 | $53.68 | 1,013,030 |
| 2023-03-31 | $52.47 | $56.22 | $52.33 | $55.79 | $55.79 | 1,572,785 |
| 2023-03-30 | $51.19 | $52.37 | $51.10 | $52.05 | $52.05 | 821,403 |
| 2023-03-29 | $49.85 | $51.03 | $49.14 | $50.74 | $50.74 | 725,215 |
| 2023-03-28 | $49.70 | $49.70 | $48.30 | $48.90 | $48.90 | 622,042 |
| 2023-03-27 | $50.57 | $51.55 | $49.34 | $49.76 | $49.76 | 588,054 |
| 2023-03-24 | $48.38 | $50.36 | $47.70 | $50.23 | $50.23 | 620,777 |
| 2023-03-23 | $49.48 | $51.55 | $48.60 | $49.04 | $49.04 | 707,634 |
| 2023-03-22 | $50.11 | $51.18 | $48.67 | $48.76 | $48.76 | 672,672 |
| 2023-03-21 | $48.43 | $50.31 | $48.00 | $50.10 | $50.10 | 948,933 |
| 2023-03-20 | $47.70 | $48.65 | $46.85 | $47.79 | $47.79 | 681,452 |
| 2023-03-17 | $49.49 | $49.98 | $47.71 | $48.13 | $48.13 | 1,160,283 |
| 2023-03-16 | $48.20 | $50.98 | $47.74 | $50.32 | $50.32 | 1,015,821 |
| 2023-03-15 | $47.56 | $49.38 | $47.39 | $48.58 | $48.58 | 936,874 |
| 2023-03-14 | $48.99 | $49.71 | $48.10 | $48.67 | $48.67 | 1,614,763 |
| 2023-03-13 | $44.62 | $49.34 | $44.56 | $47.53 | $47.53 | 871,407 |
| 2023-03-10 | $46.66 | $46.66 | $43.25 | $45.00 | $45.00 | 1,285,848 |
| 2023-03-09 | $48.69 | $50.09 | $46.98 | $47.06 | $47.06 | 741,246 |
| 2023-03-08 | $47.51 | $49.54 | $47.31 | $48.99 | $48.99 | 490,057 |
| 2023-03-07 | $48.22 | $49.83 | $47.54 | $48.22 | $48.22 | 859,408 |
| 2023-03-06 | $51.34 | $51.34 | $48.23 | $48.43 | $48.43 | 619,664 |
| 2023-03-03 | $48.86 | $51.17 | $48.52 | $51.00 | $51.00 | 953,373 |
| 2023-03-02 | $45.62 | $48.77 | $45.16 | $48.26 | $48.26 | 984,259 |
| 2023-03-01 | $47.95 | $47.98 | $45.65 | $46.63 | $46.63 | 788,743 |
| 2023-02-28 | $47.50 | $49.39 | $47.07 | $47.52 | $47.52 | 950,304 |
| 2023-02-27 | $47.45 | $48.21 | $46.77 | $47.73 | $47.73 | 623,252 |
| 2023-02-24 | $45.96 | $47.99 | $45.96 | $47.06 | $47.06 | 632,000 |
| 2023-02-23 | $49.86 | $50.50 | $47.11 | $48.01 | $48.01 | 825,476 |
| 2023-02-22 | $47.73 | $49.27 | $46.50 | $48.87 | $48.87 | 1,252,545 |
| 2023-02-21 | $49.41 | $49.89 | $47.61 | $48.10 | $48.10 | 1,606,011 |
| 2023-02-17 | $50.19 | $52.10 | $49.55 | $51.61 | $51.61 | 1,314,680 |
| 2023-02-16 | $49.79 | $53.00 | $48.00 | $51.43 | $51.43 | 2,565,930 |
| 2023-02-15 | $44.29 | $46.41 | $43.87 | $46.27 | $46.27 | 1,243,551 |
| 2023-02-14 | $44.26 | $45.11 | $42.57 | $44.79 | $44.79 | 993,847 |
| 2023-02-13 | $43.37 | $45.22 | $42.82 | $44.76 | $44.76 | 1,035,991 |
| 2023-02-10 | $43.16 | $43.95 | $41.99 | $43.42 | $43.42 | 1,019,378 |
| 2023-02-09 | $46.09 | $47.50 | $43.90 | $44.15 | $44.15 | 618,210 |
| 2023-02-08 | $48.17 | $49.05 | $45.85 | $45.87 | $45.87 | 713,463 |
| 2023-02-07 | $47.32 | $48.49 | $46.44 | $48.32 | $48.32 | 651,044 |
| 2023-02-06 | $46.86 | $48.48 | $46.25 | $47.46 | $47.46 | 652,970 |
| 2023-02-03 | $47.39 | $49.53 | $46.92 | $47.84 | $47.84 | 875,481 |
| 2023-02-02 | $48.92 | $51.91 | $48.92 | $49.72 | $49.72 | 1,373,857 |
| 2023-02-01 | $47.25 | $48.18 | $45.20 | $47.59 | $47.59 | 824,527 |
| 2023-01-31 | $45.14 | $47.06 | $45.13 | $46.83 | $46.83 | 623,477 |
| 2023-01-30 | $48.01 | $48.02 | $45.13 | $45.37 | $45.37 | 909,500 |
| 2023-01-27 | $47.70 | $48.78 | $46.94 | $48.65 | $48.65 | 696,676 |
| 2023-01-26 | $47.21 | $48.24 | $46.42 | $48.03 | $48.03 | 880,394 |
| 2023-01-25 | $44.30 | $46.04 | $43.21 | $46.00 | $46.00 | 1,164,496 |
| 2023-01-24 | $47.20 | $48.29 | $45.03 | $45.53 | $45.53 | 1,103,821 |
| 2023-01-23 | $47.28 | $49.46 | $47.01 | $47.92 | $47.92 | 1,509,344 |
| 2023-01-20 | $45.10 | $47.82 | $44.48 | $47.33 | $47.33 | 1,498,513 |
| 2023-01-19 | $44.50 | $45.32 | $43.62 | $44.98 | $44.98 | 1,297,409 |
| 2023-01-18 | $44.15 | $46.41 | $43.99 | $45.65 | $45.65 | 1,339,433 |
| 2023-01-17 | $43.15 | $44.83 | $42.35 | $43.37 | $43.37 | 1,173,563 |
| 2023-01-13 | $41.36 | $43.43 | $41.14 | $43.22 | $43.22 | 1,411,766 |
| 2023-01-12 | $42.18 | $42.25 | $39.64 | $41.71 | $41.71 | 1,064,879 |
| 2023-01-11 | $41.58 | $43.31 | $40.61 | $41.94 | $41.94 | 1,498,839 |
| 2023-01-10 | $39.63 | $42.31 | $39.07 | $41.17 | $41.17 | 1,464,402 |
| 2023-01-09 | $38.52 | $40.97 | $38.22 | $40.03 | $40.03 | 2,222,395 |
| 2023-01-06 | $37.81 | $38.35 | $34.85 | $37.78 | $37.78 | 1,259,262 |
| 2023-01-05 | $35.77 | $38.01 | $35.05 | $37.57 | $37.57 | 1,062,672 |
| 2023-01-04 | $36.00 | $36.74 | $34.78 | $36.31 | $36.31 | 652,771 |
| 2023-01-03 | $37.49 | $38.08 | $34.78 | $35.33 | $35.33 | 1,221,197 |
| 2022-12-30 | $36.01 | $36.64 | $35.03 | $36.44 | $36.44 | 985,741 |
| 2022-12-29 | $32.42 | $36.83 | $32.02 | $36.64 | $36.64 | 1,615,025 |
| 2022-12-28 | $31.59 | $32.56 | $31.28 | $31.68 | $31.68 | 980,055 |
| 2022-12-27 | $33.90 | $33.95 | $31.87 | $31.89 | $31.89 | 881,372 |
| 2022-12-23 | $36.62 | $36.62 | $34.00 | $34.24 | $34.24 | 791,071 |
| 2022-12-22 | $36.34 | $36.55 | $34.89 | $36.50 | $36.50 | 512,104 |
| 2022-12-21 | $35.83 | $37.63 | $35.69 | $36.94 | $36.94 | 927,760 |
| 2022-12-20 | $34.57 | $35.97 | $34.42 | $35.69 | $35.69 | 782,943 |
| 2022-12-19 | $35.82 | $36.68 | $34.51 | $35.15 | $35.15 | 731,745 |
| 2022-12-16 | $35.08 | $36.25 | $34.40 | $35.60 | $35.60 | 1,459,215 |
| 2022-12-15 | $34.06 | $37.82 | $34.06 | $35.78 | $35.78 | 1,336,383 |
| 2022-12-14 | $35.86 | $36.58 | $34.24 | $34.96 | $34.96 | 4,133,528 |
| 2022-12-13 | $37.57 | $38.87 | $33.89 | $35.21 | $35.21 | 1,419,007 |
| 2022-12-12 | $34.92 | $35.87 | $34.66 | $35.10 | $35.10 | 1,264,144 |
| 2022-12-09 | $37.19 | $38.31 | $34.69 | $34.93 | $34.93 | 1,846,062 |
| 2022-12-08 | $34.90 | $37.42 | $33.83 | $36.75 | $36.75 | 1,508,464 |
| 2022-12-07 | $34.80 | $35.83 | $34.17 | $34.26 | $34.26 | 832,284 |
| 2022-12-06 | $36.70 | $36.70 | $34.59 | $35.03 | $35.03 | 829,403 |
| 2022-12-05 | $38.43 | $38.91 | $35.98 | $36.57 | $36.57 | 768,085 |
| 2022-12-02 | $38.38 | $39.37 | $37.57 | $38.97 | $38.97 | 1,712,221 |
| 2022-12-01 | $39.09 | $40.35 | $38.44 | $39.57 | $39.57 | 859,679 |
| 2022-11-30 | $35.06 | $38.74 | $34.91 | $38.66 | $38.66 | 1,384,400 |
| 2022-11-29 | $34.96 | $35.21 | $34.18 | $34.99 | $34.99 | 787,432 |
| 2022-11-28 | $35.50 | $36.38 | $34.55 | $34.72 | $34.72 | 727,541 |
| 2022-11-25 | $35.45 | $36.12 | $34.88 | $35.84 | $35.84 | 294,061 |
| 2022-11-23 | $35.49 | $37.21 | $35.38 | $36.44 | $36.44 | 711,638 |
| 2022-11-22 | $34.77 | $35.28 | $33.08 | $35.16 | $35.16 | 994,014 |
| 2022-11-21 | $35.19 | $35.74 | $34.26 | $35.30 | $35.30 | 747,678 |
| 2022-11-18 | $38.63 | $38.67 | $35.16 | $35.31 | $35.31 | 1,026,296 |
| 2022-11-17 | $38.13 | $38.72 | $36.53 | $37.55 | $37.55 | 832,898 |
| 2022-11-16 | $40.04 | $40.53 | $38.90 | $39.74 | $39.74 | 1,042,008 |
| 2022-11-15 | $41.03 | $41.82 | $39.75 | $40.50 | $40.50 | 1,330,402 |
| 2022-11-14 | $40.42 | $41.73 | $38.80 | $38.94 | $38.94 | 1,446,281 |
| 2022-11-11 | $37.69 | $41.96 | $37.57 | $41.30 | $41.30 | 2,765,070 |
| 2022-11-10 | $32.83 | $37.84 | $32.83 | $37.82 | $37.82 | 2,702,604 |
| 2022-11-09 | $31.77 | $32.33 | $30.19 | $30.41 | $30.41 | 1,768,031 |
| 2022-11-08 | $31.63 | $32.97 | $30.71 | $32.38 | $32.38 | 2,265,241 |
| 2022-11-07 | $31.79 | $32.25 | $30.23 | $30.90 | $30.90 | 1,650,191 |
| 2022-11-04 | $32.90 | $32.97 | $30.51 | $31.91 | $31.91 | 1,558,471 |
| 2022-11-03 | $29.17 | $32.65 | $27.39 | $31.90 | $31.90 | 3,877,816 |
| 2022-11-02 | $28.12 | $28.98 | $26.76 | $26.92 | $26.92 | 2,185,967 |
| 2022-11-01 | $28.22 | $29.36 | $27.63 | $28.22 | $28.22 | 2,034,359 |
| 2022-10-31 | $26.99 | $27.83 | $26.59 | $27.18 | $27.18 | 1,513,858 |
| 2022-10-28 | $26.42 | $27.40 | $25.69 | $27.38 | $27.38 | 1,159,570 |
| 2022-10-27 | $27.58 | $28.20 | $26.62 | $26.77 | $26.77 | 998,833 |
| 2022-10-26 | $26.24 | $28.77 | $26.01 | $27.81 | $27.81 | 958,154 |
| 2022-10-25 | $24.65 | $26.64 | $24.29 | $26.50 | $26.50 | 2,027,675 |
| 2022-10-24 | $25.28 | $25.28 | $23.81 | $24.40 | $24.40 | 1,401,625 |
| 2022-10-21 | $25.90 | $25.90 | $24.40 | $25.68 | $25.68 | 828,621 |
| 2022-10-20 | $25.55 | $27.07 | $25.10 | $25.74 | $25.74 | 860,285 |
| 2022-10-19 | $25.94 | $26.01 | $24.42 | $25.58 | $25.58 | 1,279,706 |
| 2022-10-18 | $28.19 | $28.80 | $26.39 | $26.75 | $26.75 | 1,364,524 |
| 2022-10-17 | $26.66 | $27.77 | $26.36 | $26.81 | $26.81 | 1,302,026 |
| 2022-10-14 | $28.01 | $28.40 | $25.42 | $25.58 | $25.58 | 914,842 |
| 2022-10-13 | $25.49 | $27.97 | $24.83 | $27.42 | $27.42 | 1,070,086 |
| 2022-10-12 | $26.70 | $27.64 | $26.00 | $27.33 | $27.33 | 675,583 |
| 2022-10-11 | $26.85 | $27.80 | $25.58 | $26.72 | $26.72 | 1,159,804 |
| 2022-10-10 | $28.53 | $28.90 | $26.52 | $26.91 | $26.91 | 820,467 |
| 2022-10-07 | $30.22 | $30.28 | $28.40 | $28.57 | $28.57 | 785,966 |
| 2022-10-06 | $32.12 | $32.55 | $30.56 | $31.35 | $31.35 | 645,133 |
| 2022-10-05 | $31.38 | $32.10 | $30.10 | $32.09 | $32.09 | 1,022,932 |
| 2022-10-04 | $29.21 | $32.41 | $29.21 | $32.12 | $32.12 | 1,389,068 |
| 2022-10-03 | $28.96 | $29.04 | $27.51 | $28.33 | $28.33 | 862,351 |
| 2022-09-30 | $29.77 | $30.95 | $28.43 | $28.48 | $28.48 | 1,507,147 |
| 2022-09-29 | $31.24 | $31.36 | $29.65 | $29.93 | $29.93 | 1,074,113 |
| 2022-09-28 | $29.68 | $32.21 | $29.68 | $31.66 | $31.66 | 1,255,709 |
| 2022-09-27 | $29.70 | $30.24 | $28.64 | $29.31 | $29.31 | 876,578 |
| 2022-09-26 | $28.90 | $30.40 | $28.58 | $28.75 | $28.75 | 941,185 |
| 2022-09-23 | $29.07 | $29.68 | $28.21 | $28.91 | $28.91 | 1,002,506 |
| 2022-09-22 | $29.98 | $30.05 | $28.49 | $29.12 | $29.12 | 971,542 |
| 2022-09-21 | $31.95 | $32.79 | $30.23 | $30.23 | $30.23 | 1,149,351 |
| 2022-09-20 | $30.94 | $32.47 | $30.94 | $31.98 | $31.98 | 1,539,506 |
| 2022-09-19 | $30.23 | $31.56 | $29.17 | $31.46 | $31.46 | 2,075,893 |
| 2022-09-16 | $32.57 | $32.95 | $30.18 | $30.68 | $30.68 | 1,674,176 |
| 2022-09-15 | $33.37 | $35.32 | $32.82 | $33.49 | $33.49 | 1,413,372 |
| 2022-09-14 | $32.82 | $33.71 | $31.80 | $33.67 | $33.67 | 1,060,127 |
| 2022-09-13 | $34.59 | $34.89 | $32.74 | $32.96 | $32.96 | 988,185 |
| 2022-09-12 | $36.00 | $36.90 | $35.59 | $36.86 | $36.86 | 610,720 |
| 2022-09-09 | $34.63 | $35.99 | $34.17 | $35.90 | $35.90 | 755,059 |
| 2022-09-08 | $31.68 | $34.23 | $31.30 | $34.00 | $34.00 | 1,196,623 |
| 2022-09-07 | $31.13 | $32.79 | $30.82 | $32.39 | $32.39 | 880,645 |
| 2022-09-06 | $30.84 | $31.69 | $30.12 | $31.19 | $31.19 | 933,016 |
| 2022-09-02 | $32.83 | $32.84 | $30.51 | $30.76 | $30.76 | 1,396,802 |
| 2022-09-01 | $32.51 | $32.58 | $31.01 | $32.26 | $32.26 | 1,222,916 |
| 2022-08-31 | $33.61 | $34.04 | $32.57 | $32.99 | $32.99 | 870,962 |
| 2022-08-30 | $34.29 | $34.51 | $32.54 | $32.91 | $32.91 | 801,720 |
| 2022-08-29 | $34.26 | $35.71 | $33.77 | $33.82 | $33.82 | 671,067 |
| 2022-08-26 | $38.43 | $38.87 | $34.74 | $34.89 | $34.89 | 863,529 |
| 2022-08-25 | $38.66 | $39.13 | $37.84 | $38.68 | $38.68 | 668,543 |
| 2022-08-24 | $35.67 | $38.78 | $35.67 | $38.03 | $38.03 | 940,915 |
| 2022-08-23 | $35.09 | $36.17 | $34.24 | $35.43 | $35.43 | 1,066,137 |
| 2022-08-22 | $35.43 | $36.41 | $34.58 | $35.01 | $35.01 | 976,426 |
| 2022-08-19 | $38.38 | $39.11 | $36.25 | $36.34 | $36.34 | 852,054 |
| 2022-08-18 | $40.61 | $41.10 | $38.52 | $39.37 | $39.37 | 1,747,890 |
| 2022-08-17 | $45.65 | $46.58 | $42.51 | $42.89 | $42.89 | 2,107,454 |
| 2022-08-16 | $47.41 | $47.41 | $45.21 | $46.37 | $46.37 | 999,694 |
| 2022-08-15 | $48.00 | $49.10 | $46.05 | $47.58 | $47.58 | 856,266 |
| 2022-08-12 | $48.51 | $49.03 | $47.02 | $48.24 | $48.24 | 811,456 |
| 2022-08-11 | $47.54 | $53.77 | $47.54 | $48.32 | $48.32 | 2,397,682 |
| 2022-08-10 | $46.27 | $47.35 | $44.80 | $46.94 | $46.94 | 1,220,728 |
| 2022-08-09 | $43.58 | $47.18 | $42.05 | $44.94 | $44.94 | 2,680,413 |
| 2022-08-08 | $42.63 | $45.86 | $41.77 | $43.49 | $43.49 | 1,846,291 |
| 2022-08-05 | $41.03 | $42.90 | $39.86 | $42.62 | $42.62 | 677,109 |
| 2022-08-04 | $42.46 | $42.89 | $41.40 | $42.56 | $42.56 | 918,468 |
| 2022-08-03 | $41.20 | $42.65 | $41.20 | $42.40 | $42.40 | 1,036,524 |
| 2022-08-02 | $39.13 | $41.72 | $39.12 | $40.80 | $40.80 | 682,952 |
| 2022-08-01 | $39.82 | $40.59 | $39.09 | $39.84 | $39.84 | 741,619 |
| 2022-07-29 | $39.66 | $40.31 | $38.40 | $40.15 | $40.15 | 1,100,564 |
| 2022-07-28 | $38.54 | $40.37 | $37.66 | $39.90 | $39.90 | 1,415,062 |
| 2022-07-27 | $36.49 | $38.44 | $35.84 | $38.41 | $38.41 | 1,128,228 |
| 2022-07-26 | $34.93 | $36.37 | $34.27 | $35.92 | $35.92 | 916,321 |
| 2022-07-25 | $35.94 | $35.94 | $34.35 | $35.42 | $35.42 | 815,356 |
| 2022-07-22 | $36.88 | $37.27 | $34.65 | $35.11 | $35.11 | 1,748,165 |
| 2022-07-21 | $35.00 | $37.24 | $34.59 | $36.69 | $36.69 | 2,513,266 |
| 2022-07-20 | $37.26 | $38.58 | $34.59 | $34.65 | $34.65 | 2,997,339 |
| 2022-07-19 | $36.54 | $37.00 | $35.56 | $36.67 | $36.67 | 1,293,775 |
| 2022-07-18 | $36.78 | $38.72 | $34.96 | $35.36 | $35.36 | 1,777,515 |
| 2022-07-15 | $33.87 | $36.15 | $33.30 | $35.90 | $35.90 | 9,266,863 |
| 2022-07-14 | $46.78 | $47.12 | $42.40 | $43.29 | $43.29 | 1,402,719 |
| 2022-07-13 | $45.98 | $48.32 | $45.13 | $46.92 | $46.92 | 779,348 |
| 2022-07-12 | $47.43 | $49.62 | $46.21 | $47.68 | $47.68 | 759,020 |
| 2022-07-11 | $51.51 | $51.93 | $46.81 | $47.05 | $47.05 | 1,147,307 |
| 2022-07-08 | $50.80 | $52.93 | $50.63 | $51.70 | $51.70 | 2,128,910 |
| 2022-07-07 | $49.43 | $52.79 | $49.09 | $52.59 | $52.59 | 1,666,505 |
| 2022-07-06 | $49.77 | $53.31 | $49.44 | $49.58 | $49.58 | 1,417,406 |
| 2022-07-05 | $46.67 | $50.16 | $44.89 | $49.99 | $49.99 | 1,309,982 |
| 2022-07-01 | $45.49 | $47.64 | $44.64 | $46.86 | $46.86 | 863,974 |
| 2022-06-30 | $45.68 | $46.39 | $44.64 | $45.25 | $45.25 | 1,233,771 |
| 2022-06-29 | $46.22 | $47.10 | $45.22 | $46.20 | $46.20 | 1,291,096 |
| 2022-06-28 | $48.95 | $49.32 | $46.42 | $46.88 | $46.88 | 1,368,607 |
| 2022-06-27 | $49.45 | $49.80 | $47.49 | $48.95 | $48.95 | 1,512,676 |
| 2022-06-24 | $46.39 | $49.69 | $45.84 | $49.63 | $49.63 | 2,597,568 |
| 2022-06-23 | $41.90 | $47.04 | $41.90 | $46.47 | $46.47 | 1,597,369 |
| 2022-06-22 | $39.09 | $42.56 | $38.73 | $41.72 | $41.72 | 1,488,407 |
| 2022-06-21 | $39.21 | $41.21 | $39.21 | $40.00 | $40.00 | 1,036,544 |
| 2022-06-17 | $38.01 | $39.71 | $37.41 | $38.40 | $38.40 | 1,608,853 |
| 2022-06-16 | $37.53 | $37.64 | $35.15 | $37.11 | $37.11 | 1,203,989 |
| 2022-06-15 | $38.01 | $40.64 | $37.39 | $39.62 | $39.62 | 1,792,518 |
| 2022-06-14 | $37.11 | $37.75 | $35.57 | $37.05 | $37.05 | 1,595,212 |
| 2022-06-13 | $38.05 | $39.12 | $36.23 | $36.95 | $36.95 | 1,394,534 |
| 2022-06-10 | $41.06 | $42.42 | $39.60 | $40.39 | $40.39 | 1,429,943 |
| 2022-06-09 | $44.69 | $44.69 | $42.15 | $42.50 | $42.50 | 1,025,382 |
| 2022-06-08 | $46.59 | $47.21 | $45.10 | $45.37 | $45.37 | 1,310,235 |
| 2022-06-07 | $44.00 | $47.17 | $43.59 | $46.35 | $46.35 | 1,023,668 |
| 2022-06-06 | $46.61 | $47.34 | $44.44 | $44.97 | $44.97 | 1,036,847 |
| 2022-06-03 | $48.58 | $49.20 | $45.08 | $45.27 | $45.27 | 1,390,454 |
| 2022-06-02 | $46.29 | $50.79 | $45.45 | $50.22 | $50.22 | 1,013,264 |
| 2022-06-01 | $51.10 | $51.68 | $45.38 | $46.14 | $46.14 | 1,470,340 |
| 2022-05-31 | $52.27 | $53.26 | $48.60 | $51.19 | $51.19 | 5,176,916 |
| 2022-05-27 | $47.83 | $53.81 | $47.48 | $52.99 | $52.99 | 1,792,081 |
| 2022-05-26 | $45.64 | $47.71 | $44.85 | $47.35 | $47.35 | 1,313,047 |
| 2022-05-25 | $45.36 | $47.15 | $44.52 | $45.87 | $45.87 | 1,203,154 |
| 2022-05-24 | $48.42 | $48.75 | $45.22 | $45.72 | $45.72 | 1,031,540 |
| 2022-05-23 | $49.91 | $50.41 | $47.88 | $49.76 | $49.76 | 1,326,896 |
| 2022-05-20 | $50.64 | $51.52 | $46.35 | $50.16 | $50.16 | 1,600,154 |
| 2022-05-19 | $47.13 | $51.10 | $47.00 | $49.87 | $49.87 | 1,917,185 |
| 2022-05-18 | $48.96 | $50.32 | $47.25 | $47.33 | $47.33 | 1,818,610 |
| 2022-05-17 | $47.83 | $49.74 | $47.24 | $49.46 | $49.46 | 1,518,153 |
| 2022-05-16 | $47.45 | $48.81 | $45.39 | $46.30 | $46.30 | 1,934,684 |
| 2022-05-13 | $42.90 | $47.67 | $42.37 | $47.63 | $47.63 | 2,413,591 |
| 2022-05-12 | $38.85 | $42.44 | $36.76 | $40.92 | $40.92 | 2,834,780 |
| 2022-05-11 | $44.30 | $44.58 | $39.45 | $39.65 | $39.65 | 2,165,758 |
| 2022-05-10 | $49.93 | $51.33 | $42.53 | $45.35 | $45.35 | 1,929,584 |
| 2022-05-09 | $49.44 | $50.80 | $46.58 | $47.40 | $47.40 | 4,107,729 |
| 2022-05-06 | $49.76 | $51.49 | $45.32 | $51.19 | $51.19 | 3,667,317 |
| 2022-05-05 | $53.38 | $54.49 | $47.24 | $50.41 | $50.41 | 3,641,129 |
| 2022-05-04 | $50.73 | $53.72 | $47.83 | $52.49 | $52.49 | 1,768,223 |
| 2022-05-03 | $50.85 | $51.43 | $49.22 | $50.66 | $50.66 | 1,431,074 |
| 2022-05-02 | $46.89 | $50.98 | $46.08 | $50.85 | $50.85 | 1,835,603 |
| 2022-04-29 | $49.96 | $51.13 | $47.70 | $47.76 | $47.76 | 1,193,090 |
| 2022-04-28 | $50.85 | $51.89 | $46.05 | $49.99 | $49.99 | 1,909,999 |
| 2022-04-27 | $52.94 | $54.32 | $50.65 | $50.79 | $50.79 | 1,645,454 |
| 2022-04-26 | $54.43 | $54.95 | $50.80 | $52.40 | $52.40 | 1,675,986 |
| 2022-04-25 | $53.45 | $56.42 | $53.01 | $55.05 | $55.05 | 1,111,901 |
| 2022-04-22 | $55.45 | $57.64 | $53.75 | $53.90 | $53.90 | 1,320,093 |
| 2022-04-21 | $63.31 | $64.50 | $55.36 | $55.71 | $55.71 | 998,775 |
| 2022-04-20 | $64.38 | $64.71 | $60.05 | $61.58 | $61.58 | 870,056 |
| 2022-04-19 | $61.93 | $65.19 | $60.67 | $63.71 | $63.71 | 1,057,354 |
| 2022-04-18 | $64.54 | $64.98 | $61.70 | $62.19 | $62.19 | 1,002,653 |
| 2022-04-14 | $68.77 | $68.77 | $64.22 | $64.88 | $64.88 | 821,791 |
| 2022-04-13 | $69.47 | $71.13 | $66.51 | $68.40 | $68.40 | 1,171,888 |
| 2022-04-12 | $74.21 | $77.46 | $70.21 | $71.48 | $71.48 | 804,012 |
| 2022-04-11 | $70.22 | $73.28 | $67.72 | $72.55 | $72.55 | 810,726 |
| 2022-04-08 | $72.82 | $75.24 | $70.27 | $71.50 | $71.50 | 620,310 |
| 2022-04-07 | $73.50 | $75.38 | $71.04 | $73.30 | $73.30 | 659,906 |
| 2022-04-06 | $75.01 | $75.41 | $69.66 | $73.57 | $73.57 | 874,613 |
| 2022-04-05 | $82.42 | $82.96 | $75.14 | $76.38 | $76.38 | 1,442,670 |
| 2022-04-04 | $80.69 | $83.34 | $80.66 | $82.41 | $82.41 | 1,197,685 |
| 2022-04-01 | $76.32 | $81.61 | $76.32 | $81.12 | $81.12 | 1,779,475 |
| 2022-03-31 | $74.56 | $77.15 | $74.50 | $76.07 | $76.07 | 1,407,598 |
| 2022-03-30 | $76.28 | $79.57 | $74.45 | $74.74 | $74.74 | 1,111,876 |
| 2022-03-29 | $71.99 | $77.36 | $71.92 | $77.25 | $77.25 | 1,139,603 |
| 2022-03-28 | $67.99 | $71.77 | $67.58 | $70.41 | $70.41 | 584,838 |
| 2022-03-25 | $69.60 | $70.11 | $65.89 | $67.79 | $67.79 | 787,843 |
| 2022-03-24 | $68.45 | $69.12 | $65.01 | $68.99 | $68.99 | 567,866 |
| 2022-03-23 | $68.93 | $71.00 | $66.34 | $68.33 | $68.33 | 596,876 |
| 2022-03-22 | $66.15 | $70.37 | $66.15 | $69.56 | $69.56 | 1,074,432 |
| 2022-03-21 | $69.18 | $70.03 | $65.62 | $66.57 | $66.57 | 749,319 |
| 2022-03-18 | $67.02 | $71.72 | $67.01 | $69.83 | $69.83 | 1,721,826 |
| 2022-03-17 | $62.86 | $67.31 | $61.54 | $67.05 | $67.05 | 1,013,063 |
| 2022-03-16 | $57.98 | $63.45 | $57.62 | $63.38 | $63.38 | 1,583,272 |
| 2022-03-15 | $56.40 | $57.55 | $54.72 | $56.20 | $56.20 | 1,611,064 |
| 2022-03-14 | $61.33 | $63.36 | $55.28 | $55.70 | $55.70 | 1,398,724 |
| 2022-03-11 | $68.40 | $68.86 | $61.41 | $61.67 | $61.67 | 707,615 |
| 2022-03-10 | $68.60 | $68.80 | $66.28 | $67.15 | $67.15 | 991,786 |
| 2022-03-09 | $70.15 | $72.69 | $69.81 | $70.48 | $70.48 | 601,944 |
| 2022-03-08 | $67.98 | $71.06 | $65.15 | $67.67 | $67.67 | 792,865 |
| 2022-03-07 | $70.38 | $71.79 | $66.40 | $68.54 | $68.54 | 825,367 |
| 2022-03-04 | $73.68 | $76.17 | $69.04 | $69.77 | $69.77 | 910,084 |
| 2022-03-03 | $77.57 | $78.27 | $72.70 | $74.04 | $74.04 | 635,997 |
| 2022-03-02 | $80.88 | $81.14 | $74.71 | $76.85 | $76.85 | 840,283 |
| 2022-03-01 | $80.73 | $83.99 | $79.43 | $80.91 | $80.91 | 862,881 |
| 2022-02-28 | $81.00 | $83.51 | $79.96 | $81.47 | $81.47 | 1,108,312 |
| 2022-02-25 | $77.16 | $81.47 | $75.05 | $81.27 | $81.27 | 995,187 |
| 2022-02-24 | $67.61 | $77.99 | $66.58 | $77.24 | $77.24 | 1,600,714 |
| 2022-02-23 | $79.45 | $79.89 | $69.69 | $70.33 | $70.33 | 2,102,042 |
| 2022-02-22 | $80.14 | $81.83 | $76.15 | $78.60 | $78.60 | 1,981,204 |
| 2022-02-18 | $80.57 | $81.78 | $75.88 | $81.56 | $81.56 | 2,490,653 |
| 2022-02-17 | $75.87 | $86.37 | $75.87 | $80.99 | $80.99 | 9,799,913 |
| 2022-02-16 | $94.03 | $95.50 | $91.16 | $94.98 | $94.98 | 1,458,231 |
| 2022-02-15 | $91.32 | $95.87 | $90.93 | $95.30 | $95.30 | 1,158,998 |
| 2022-02-14 | $93.51 | $94.28 | $88.89 | $89.42 | $89.42 | 1,010,040 |
| 2022-02-11 | $93.76 | $97.73 | $92.92 | $93.08 | $93.08 | 1,161,529 |
| 2022-02-10 | $92.63 | $99.14 | $91.32 | $93.82 | $93.82 | 897,914 |
| 2022-02-09 | $91.70 | $97.06 | $91.70 | $96.10 | $96.10 | 609,632 |
| 2022-02-08 | $90.00 | $91.70 | $87.63 | $90.58 | $90.58 | 408,020 |
| 2022-02-07 | $90.34 | $96.46 | $89.95 | $90.84 | $90.84 | 609,660 |
| 2022-02-04 | $90.48 | $91.66 | $87.58 | $90.29 | $90.29 | 751,683 |
| 2022-02-03 | $95.41 | $96.33 | $89.92 | $90.42 | $90.42 | 617,685 |
| 2022-02-02 | $99.97 | $100.00 | $95.80 | $96.96 | $96.96 | 688,054 |
| 2022-02-01 | $98.16 | $99.87 | $93.80 | $99.46 | $99.46 | 1,068,562 |
| 2022-01-31 | $89.35 | $96.37 | $88.13 | $96.27 | $96.27 | 1,665,625 |
| 2022-01-28 | $86.11 | $87.44 | $83.13 | $87.40 | $87.40 | 2,636,402 |
| 2022-01-27 | $89.62 | $91.86 | $85.61 | $85.86 | $85.86 | 827,625 |
| 2022-01-26 | $92.27 | $95.99 | $87.52 | $88.45 | $88.45 | 1,296,745 |
| 2022-01-25 | $92.19 | $94.40 | $88.50 | $90.63 | $90.63 | 1,161,015 |
| 2022-01-24 | $87.55 | $94.96 | $81.54 | $94.66 | $94.66 | 1,656,075 |
| 2022-01-21 | $92.71 | $95.61 | $88.54 | $89.29 | $89.29 | 1,430,399 |
| 2022-01-20 | $92.22 | $97.24 | $91.32 | $93.03 | $93.03 | 1,383,325 |
| 2022-01-19 | $94.16 | $96.47 | $89.19 | $89.64 | $89.64 | 1,110,229 |
| 2022-01-18 | $101.71 | $103.34 | $92.68 | $92.69 | $92.69 | 1,233,596 |
| 2022-01-14 | $104.41 | $106.81 | $98.74 | $104.00 | $104.00 | 2,044,219 |
| 2022-01-13 | $117.03 | $117.11 | $104.69 | $104.82 | $104.82 | 2,447,684 |
| 2022-01-12 | $122.10 | $125.00 | $116.84 | $118.81 | $118.81 | 1,174,551 |
| 2022-01-11 | $127.32 | $127.32 | $117.01 | $121.93 | $121.93 | 1,452,946 |
| 2022-01-10 | $125.63 | $135.48 | $121.31 | $127.72 | $127.72 | 1,200,764 |
| 2022-01-07 | $130.83 | $135.15 | $125.60 | $127.79 | $127.79 | 600,526 |
| 2022-01-06 | $130.35 | $135.66 | $127.00 | $130.77 | $130.77 | 698,366 |
| 2022-01-05 | $139.57 | $144.09 | $130.48 | $131.30 | $131.30 | 591,935 |
| 2022-01-04 | $145.06 | $145.78 | $138.15 | $141.31 | $141.31 | 736,377 |
| 2022-01-03 | $148.66 | $150.00 | $143.64 | $145.79 | $145.79 | 690,609 |
| 2021-12-31 | $149.86 | $154.10 | $148.57 | $148.96 | $148.96 | 462,358 |
| 2021-12-30 | $144.14 | $153.19 | $143.86 | $150.88 | $150.88 | 442,558 |
| 2021-12-29 | $144.82 | $146.36 | $143.71 | $144.73 | $144.73 | 503,732 |
| 2021-12-28 | $144.62 | $148.36 | $143.26 | $144.55 | $144.55 | 481,689 |
| 2021-12-27 | $145.28 | $149.00 | $143.13 | $144.45 | $144.45 | 341,790 |
| 2021-12-23 | $146.87 | $147.01 | $143.16 | $146.09 | $146.09 | 335,994 |
| 2021-12-22 | $145.49 | $148.77 | $143.75 | $146.32 | $146.32 | 417,784 |
| 2021-12-21 | $139.60 | $146.49 | $138.86 | $146.22 | $146.22 | 524,432 |
| 2021-12-20 | $142.54 | $143.45 | $136.99 | $138.80 | $138.80 | 616,247 |
| 2021-12-17 | $135.13 | $143.93 | $131.00 | $143.45 | $143.45 | 868,070 |
| 2021-12-16 | $142.08 | $142.08 | $135.10 | $136.14 | $136.14 | 523,095 |
| 2021-12-15 | $136.53 | $140.56 | $135.75 | $140.43 | $140.43 | 755,036 |
| 2021-12-14 | $136.79 | $140.27 | $134.59 | $136.32 | $136.32 | 591,137 |
| 2021-12-13 | $138.82 | $143.00 | $136.90 | $139.40 | $139.40 | 640,879 |
| 2021-12-10 | $144.32 | $150.43 | $138.64 | $139.51 | $139.51 | 593,445 |
| 2021-12-09 | $152.10 | $152.10 | $141.19 | $143.57 | $143.57 | 658,999 |
| 2021-12-08 | $147.92 | $154.80 | $142.87 | $152.11 | $152.11 | 438,893 |
| 2021-12-07 | $138.75 | $148.96 | $138.42 | $147.16 | $147.16 | 822,363 |
| 2021-12-06 | $137.18 | $137.87 | $129.00 | $135.05 | $135.05 | 1,115,852 |
| 2021-12-03 | $148.46 | $149.32 | $136.75 | $137.92 | $137.92 | 1,688,139 |
| 2021-12-02 | $142.62 | $151.94 | $142.62 | $148.42 | $148.42 | 822,324 |
| 2021-12-01 | $156.00 | $157.74 | $142.84 | $144.29 | $144.29 | 891,731 |
| 2021-11-30 | $144.87 | $153.72 | $144.87 | $152.81 | $152.81 | 2,459,650 |
| 2021-11-29 | $149.09 | $149.09 | $139.77 | $144.45 | $144.45 | 3,013,168 |
| 2021-11-26 | $150.91 | $154.07 | $148.44 | $148.85 | $148.85 | 384,040 |
| 2021-11-24 | $146.58 | $151.43 | $141.81 | $150.99 | $150.99 | 759,885 |
| 2021-11-23 | $145.89 | $148.74 | $143.35 | $147.27 | $147.27 | 736,041 |
| 2021-11-22 | $150.00 | $151.99 | $145.28 | $147.75 | $147.75 | 780,451 |
| 2021-11-19 | $149.77 | $156.76 | $149.54 | $149.96 | $149.96 | 590,461 |
| 2021-11-18 | $160.80 | $160.80 | $147.01 | $149.74 | $149.74 | 658,473 |
| 2021-11-17 | $160.60 | $160.92 | $153.17 | $160.27 | $160.27 | 726,582 |
| 2021-11-16 | $158.19 | $160.59 | $156.47 | $160.58 | $160.58 | 476,314 |
| 2021-11-15 | $167.12 | $167.49 | $157.66 | $158.00 | $158.00 | 534,546 |
| 2021-11-12 | $168.34 | $168.57 | $162.48 | $166.63 | $166.63 | 397,554 |
| 2021-11-11 | $170.23 | $173.97 | $166.86 | $167.90 | $167.90 | 424,627 |
| 2021-11-10 | $167.63 | $170.21 | $165.64 | $167.02 | $167.02 | 644,155 |
| 2021-11-09 | $174.73 | $175.29 | $167.11 | $168.19 | $168.19 | 421,617 |
| 2021-11-08 | $176.17 | $179.89 | $173.76 | $174.42 | $174.42 | 467,988 |
| 2021-11-05 | $179.12 | $181.30 | $173.72 | $177.98 | $177.98 | 673,719 |
| 2021-11-04 | $175.00 | $187.85 | $167.22 | $182.59 | $182.59 | 1,418,789 |
| 2021-11-03 | $160.75 | $165.40 | $158.64 | $164.16 | $164.16 | 741,963 |
| 2021-11-02 | $163.14 | $163.51 | $159.28 | $162.00 | $162.00 | 527,461 |
| 2021-11-01 | $161.52 | $165.29 | $160.00 | $163.70 | $163.70 | 508,028 |
| 2021-10-29 | $163.89 | $163.89 | $159.81 | $161.27 | $161.27 | 420,667 |
| 2021-10-28 | $159.69 | $165.46 | $159.26 | $164.43 | $164.43 | 341,894 |
| 2021-10-27 | $163.18 | $165.94 | $158.75 | $158.94 | $158.94 | 420,085 |
| 2021-10-26 | $169.71 | $170.47 | $164.70 | $165.63 | $165.63 | 463,938 |
| 2021-10-25 | $164.57 | $169.32 | $163.51 | $168.75 | $168.75 | 474,707 |
| 2021-10-22 | $162.95 | $164.10 | $159.42 | $164.03 | $164.03 | 429,950 |
| 2021-10-21 | $162.99 | $164.39 | $160.80 | $163.85 | $163.85 | 319,128 |
| 2021-10-20 | $160.62 | $162.59 | $158.61 | $161.61 | $161.61 | 548,610 |
| 2021-10-19 | $155.00 | $160.96 | $154.84 | $160.74 | $160.74 | 544,202 |
| 2021-10-18 | $151.68 | $154.63 | $149.15 | $154.09 | $154.09 | 392,442 |
| 2021-10-15 | $153.99 | $154.57 | $150.59 | $152.27 | $152.27 | 398,757 |
| 2021-10-14 | $156.00 | $161.55 | $153.58 | $153.73 | $153.73 | 650,838 |
| 2021-10-13 | $160.00 | $160.86 | $153.19 | $153.93 | $153.93 | 624,117 |
| 2021-10-12 | $158.69 | $159.09 | $155.61 | $158.93 | $158.93 | 620,002 |
| 2021-10-11 | $154.54 | $156.73 | $153.02 | $156.02 | $156.02 | 585,550 |
| 2021-10-08 | $154.13 | $156.09 | $151.93 | $155.33 | $155.33 | 1,127,694 |
| 2021-10-07 | $145.87 | $157.80 | $145.87 | $154.03 | $154.03 | 839,023 |
| 2021-10-06 | $141.03 | $146.62 | $139.74 | $145.32 | $145.32 | 418,503 |
| 2021-10-05 | $144.39 | $146.31 | $141.95 | $142.29 | $142.29 | 776,362 |
| 2021-10-04 | $142.78 | $144.61 | $137.37 | $144.00 | $144.00 | 910,783 |
| 2021-10-01 | $145.00 | $145.32 | $141.42 | $143.78 | $143.78 | 452,664 |
| 2021-09-30 | $146.93 | $148.84 | $145.06 | $145.58 | $145.58 | 448,879 |
| 2021-09-29 | $146.72 | $147.97 | $144.98 | $145.94 | $145.94 | 453,003 |
| 2021-09-28 | $150.08 | $150.08 | $144.73 | $146.04 | $146.04 | 610,985 |
| 2021-09-27 | $152.44 | $153.20 | $146.48 | $152.38 | $152.38 | 388,479 |
| 2021-09-24 | $160.89 | $161.00 | $153.30 | $154.16 | $154.16 | 454,538 |
| 2021-09-23 | $159.64 | $160.50 | $154.99 | $158.53 | $158.53 | 434,756 |
| 2021-09-22 | $161.07 | $162.84 | $157.61 | $158.75 | $158.75 | 430,070 |
| 2021-09-21 | $162.26 | $165.91 | $160.21 | $160.99 | $160.99 | 411,156 |
| 2021-09-20 | $159.37 | $165.83 | $158.12 | $161.80 | $161.80 | 823,087 |
| 2021-09-17 | $160.27 | $165.64 | $155.41 | $163.49 | $163.49 | 1,939,229 |
| 2021-09-16 | $156.18 | $160.47 | $153.85 | $159.99 | $159.99 | 608,686 |
| 2021-09-15 | $155.00 | $158.74 | $151.16 | $156.15 | $156.15 | 1,316,346 |
| 2021-09-14 | $165.00 | $166.86 | $155.37 | $155.67 | $155.67 | 1,230,946 |
| 2021-09-13 | $184.32 | $184.68 | $168.53 | $169.00 | $169.00 | 782,453 |
| 2021-09-10 | $184.62 | $186.48 | $183.05 | $184.50 | $184.50 | 429,338 |
| 2021-09-09 | $184.88 | $187.66 | $183.58 | $184.13 | $184.13 | 435,859 |
| 2021-09-08 | $189.70 | $189.78 | $182.45 | $184.07 | $184.07 | 424,079 |
| 2021-09-07 | $184.59 | $191.15 | $183.62 | $190.92 | $190.92 | 579,407 |
| 2021-09-03 | $183.62 | $186.10 | $181.01 | $185.21 | $185.21 | 524,347 |
| 2021-09-02 | $179.99 | $185.00 | $178.20 | $183.56 | $183.56 | 490,292 |
| 2021-09-01 | $176.39 | $179.64 | $174.09 | $179.54 | $179.54 | 612,100 |
| 2021-08-31 | $174.21 | $176.24 | $172.36 | $175.92 | $175.92 | 731,671 |
| 2021-08-30 | $165.60 | $175.50 | $165.60 | $173.75 | $173.75 | 941,728 |
| 2021-08-27 | $160.38 | $165.12 | $158.81 | $164.21 | $164.21 | 467,805 |
| 2021-08-26 | $166.60 | $167.92 | $159.68 | $160.07 | $160.07 | 309,609 |
| 2021-08-25 | $169.60 | $170.00 | $166.01 | $166.73 | $166.73 | 300,166 |
| 2021-08-24 | $163.92 | $169.29 | $161.63 | $169.11 | $169.11 | 608,288 |
| 2021-08-23 | $157.32 | $164.34 | $157.16 | $163.67 | $163.67 | 530,588 |
| 2021-08-20 | $154.38 | $158.21 | $154.38 | $155.72 | $155.72 | 343,690 |
| 2021-08-19 | $156.17 | $158.67 | $153.30 | $154.16 | $154.16 | 422,988 |
| 2021-08-18 | $163.90 | $165.19 | $157.52 | $157.81 | $157.81 | 482,444 |
| 2021-08-17 | $157.77 | $162.78 | $155.63 | $162.75 | $162.75 | 825,711 |
| 2021-08-16 | $161.00 | $162.35 | $156.24 | $160.08 | $160.08 | 757,080 |
| 2021-08-13 | $162.04 | $162.87 | $157.76 | $160.28 | $160.28 | 452,068 |
| 2021-08-12 | $161.16 | $162.37 | $156.45 | $161.21 | $161.21 | 721,518 |
| 2021-08-11 | $164.07 | $164.66 | $158.01 | $161.41 | $161.41 | 587,430 |
| 2021-08-10 | $174.48 | $174.48 | $163.00 | $164.77 | $164.77 | 482,065 |
| 2021-08-09 | $171.31 | $176.19 | $167.20 | $172.71 | $172.71 | 564,087 |
| 2021-08-06 | $174.23 | $174.49 | $169.60 | $170.97 | $170.97 | 697,003 |
| 2021-08-05 | $177.39 | $180.25 | $169.02 | $175.26 | $175.26 | 1,629,886 |
| 2021-08-04 | $179.23 | $187.48 | $178.36 | $184.82 | $184.82 | 603,229 |
| 2021-08-03 | $178.24 | $179.94 | $175.61 | $178.55 | $178.55 | 459,913 |
| 2021-08-02 | $184.99 | $185.17 | $177.75 | $178.24 | $178.24 | 526,873 |
| 2021-07-30 | $183.09 | $185.47 | $181.61 | $183.23 | $183.23 | 420,980 |
| 2021-07-29 | $187.87 | $189.73 | $183.38 | $184.11 | $184.11 | 385,545 |
| 2021-07-28 | $179.73 | $190.83 | $179.73 | $187.00 | $187.00 | 566,719 |
| 2021-07-27 | $179.22 | $180.37 | $173.12 | $179.75 | $179.75 | 507,649 |
| 2021-07-26 | $183.36 | $184.99 | $178.15 | $179.57 | $179.57 | 297,748 |
| 2021-07-23 | $186.31 | $188.31 | $181.69 | $183.47 | $183.47 | 263,868 |
| 2021-07-22 | $185.28 | $189.46 | $185.27 | $185.89 | $185.89 | 392,771 |
| 2021-07-21 | $181.43 | $184.19 | $177.72 | $184.06 | $184.06 | 346,128 |
| 2021-07-20 | $173.96 | $182.48 | $171.29 | $181.98 | $181.98 | 746,533 |
| 2021-07-19 | $168.42 | $175.00 | $167.99 | $172.52 | $172.52 | 496,457 |
| 2021-07-16 | $170.94 | $172.30 | $167.42 | $171.18 | $171.18 | 350,572 |
| 2021-07-15 | $168.51 | $171.84 | $166.00 | $170.05 | $170.05 | 526,932 |
| 2021-07-14 | $182.51 | $184.29 | $168.69 | $169.00 | $169.00 | 625,492 |
| 2021-07-13 | $184.94 | $185.49 | $179.15 | $181.32 | $181.32 | 438,973 |
| 2021-07-12 | $190.88 | $192.92 | $184.38 | $185.50 | $185.50 | 392,331 |
| 2021-07-09 | $188.07 | $191.27 | $183.60 | $190.41 | $190.41 | 328,668 |
| 2021-07-08 | $181.65 | $189.83 | $179.38 | $188.25 | $188.25 | 538,582 |
| 2021-07-07 | $194.22 | $195.86 | $185.01 | $185.05 | $185.05 | 552,867 |
| 2021-07-06 | $190.48 | $197.09 | $189.54 | $192.14 | $192.14 | 493,554 |
| 2021-07-02 | $191.59 | $193.17 | $189.29 | $190.94 | $190.94 | 313,422 |
| 2021-07-01 | $195.82 | $196.30 | $189.09 | $189.94 | $189.94 | 604,398 |
| 2021-06-30 | $199.82 | $200.15 | $195.56 | $195.82 | $195.82 | 724,347 |
| 2021-06-29 | $201.46 | $208.99 | $200.41 | $201.33 | $201.33 | 942,187 |
| 2021-06-28 | $192.87 | $201.46 | $192.79 | $201.40 | $201.40 | 1,127,809 |
| 2021-06-25 | $195.40 | $197.71 | $187.11 | $189.73 | $189.73 | 2,450,799 |
| 2021-06-24 | $199.05 | $201.00 | $193.85 | $194.11 | $194.11 | 901,191 |
| 2021-06-23 | $197.21 | $202.35 | $196.88 | $201.41 | $201.41 | 784,721 |
| 2021-06-22 | $197.77 | $201.18 | $196.36 | $197.15 | $197.15 | 554,275 |
| 2021-06-21 | $194.40 | $198.34 | $191.88 | $197.88 | $197.88 | 691,962 |
| 2021-06-18 | $198.75 | $200.36 | $192.76 | $194.43 | $194.43 | 1,869,609 |
| 2021-06-17 | $190.97 | $203.64 | $190.97 | $198.77 | $198.77 | 1,571,675 |
| 2021-06-16 | $186.75 | $193.56 | $186.75 | $192.28 | $192.28 | 767,806 |
| 2021-06-15 | $191.89 | $194.19 | $187.70 | $190.19 | $190.19 | 824,761 |
| 2021-06-14 | $192.99 | $194.33 | $188.01 | $191.17 | $191.17 | 785,041 |
| 2021-06-11 | $192.93 | $194.78 | $190.30 | $193.51 | $193.51 | 636,777 |
| 2021-06-10 | $185.73 | $192.81 | $184.30 | $191.16 | $191.16 | 890,344 |
| 2021-06-09 | $187.17 | $189.86 | $181.16 | $186.25 | $186.25 | 873,753 |
| 2021-06-08 | $185.72 | $188.46 | $183.02 | $187.05 | $187.05 | 889,220 |
| 2021-06-07 | $179.33 | $187.96 | $178.77 | $185.28 | $185.28 | 924,902 |
| 2021-06-04 | $172.99 | $182.17 | $172.57 | $180.18 | $180.18 | 498,521 |
| 2021-06-03 | $177.03 | $178.50 | $171.43 | $173.00 | $173.00 | 509,023 |
| 2021-06-02 | $176.50 | $180.48 | $175.46 | $178.93 | $178.93 | 592,433 |
| 2021-06-01 | $180.00 | $180.67 | $170.88 | $176.25 | $176.25 | 951,663 |
| 2021-05-28 | $177.19 | $184.00 | $177.19 | $180.00 | $180.00 | 679,043 |
| 2021-05-27 | $168.36 | $179.46 | $166.13 | $176.06 | $176.06 | 1,927,846 |
| 2021-05-26 | $165.99 | $170.83 | $165.36 | $169.39 | $169.39 | 724,167 |
| 2021-05-25 | $167.67 | $169.03 | $164.30 | $166.14 | $166.14 | 758,706 |
| 2021-05-24 | $160.92 | $167.43 | $159.14 | $166.17 | $166.17 | 609,489 |
| 2021-05-21 | $159.54 | $160.54 | $153.52 | $158.17 | $158.17 | 824,056 |
| 2021-05-20 | $152.55 | $159.07 | $150.50 | $158.66 | $158.66 | 694,458 |
| 2021-05-19 | $145.00 | $151.65 | $143.17 | $151.02 | $151.02 | 1,185,628 |
| 2021-05-18 | $145.33 | $153.17 | $142.96 | $150.38 | $150.38 | 1,273,134 |
| 2021-05-17 | $142.49 | $145.28 | $138.51 | $143.83 | $143.83 | 1,254,458 |
| 2021-05-14 | $136.56 | $145.64 | $136.33 | $143.79 | $143.79 | 980,860 |
| 2021-05-13 | $136.69 | $140.91 | $134.68 | $136.61 | $136.61 | 1,772,107 |
| 2021-05-12 | $135.38 | $138.14 | $133.12 | $134.22 | $134.22 | 1,215,813 |
| 2021-05-11 | $129.21 | $140.43 | $128.15 | $137.25 | $137.25 | 868,469 |
| 2021-05-10 | $146.01 | $146.97 | $134.66 | $134.84 | $134.84 | 1,145,568 |
| 2021-05-07 | $147.18 | $151.83 | $145.76 | $146.36 | $146.36 | 1,090,529 |
| 2021-05-06 | $166.32 | $169.57 | $141.42 | $144.45 | $144.45 | 3,487,244 |
| 2021-05-05 | $188.03 | $189.45 | $181.25 | $182.90 | $182.90 | 710,702 |
| 2021-05-04 | $188.88 | $189.96 | $179.02 | $184.90 | $184.90 | 622,031 |
| 2021-05-03 | $198.09 | $198.52 | $188.53 | $192.58 | $192.58 | 549,880 |
| 2021-04-30 | $195.95 | $200.43 | $193.01 | $197.80 | $197.80 | 589,238 |
| 2021-04-29 | $198.73 | $198.95 | $193.30 | $197.40 | $197.40 | 796,872 |
| 2021-04-28 | $197.05 | $199.00 | $190.51 | $197.22 | $197.22 | 434,047 |
| 2021-04-27 | $201.00 | $202.00 | $196.63 | $198.70 | $198.70 | 354,597 |
| 2021-04-26 | $195.33 | $203.25 | $194.00 | $202.37 | $202.37 | 814,831 |
| 2021-04-23 | $191.63 | $195.42 | $188.02 | $193.95 | $193.95 | 566,170 |
| 2021-04-22 | $187.81 | $195.67 | $187.81 | $191.81 | $191.81 | 562,367 |
| 2021-04-21 | $179.88 | $188.85 | $176.95 | $187.55 | $187.55 | 323,808 |
| 2021-04-20 | $187.39 | $189.97 | $178.48 | $180.74 | $180.74 | 496,590 |
| 2021-04-19 | $191.81 | $195.80 | $183.33 | $186.97 | $186.97 | 375,326 |
| 2021-04-16 | $196.13 | $196.78 | $189.03 | $194.10 | $194.10 | 327,248 |
| 2021-04-15 | $196.73 | $197.89 | $192.00 | $196.13 | $196.13 | 565,182 |
| 2021-04-14 | $196.61 | $203.20 | $190.33 | $192.22 | $192.22 | 634,319 |
| 2021-04-13 | $187.98 | $198.24 | $186.45 | $197.36 | $197.36 | 655,535 |
| 2021-04-12 | $192.52 | $193.11 | $180.16 | $188.31 | $188.31 | 988,433 |
| 2021-04-09 | $188.92 | $194.96 | $186.65 | $194.64 | $194.64 | 504,470 |
| 2021-04-08 | $189.25 | $192.89 | $187.53 | $190.24 | $190.24 | 806,522 |
| 2021-04-07 | $192.53 | $193.91 | $182.31 | $185.34 | $185.34 | 1,172,904 |
| 2021-04-06 | $189.95 | $199.49 | $189.58 | $197.24 | $197.24 | 861,891 |
| 2021-04-05 | $188.16 | $191.16 | $185.42 | $190.71 | $190.71 | 443,682 |
| 2021-04-01 | $181.56 | $186.17 | $176.52 | $185.79 | $185.79 | 855,415 |
| 2021-03-31 | $171.00 | $183.19 | $170.71 | $181.00 | $181.00 | 862,267 |
| 2021-03-30 | $160.71 | $169.78 | $158.68 | $168.22 | $168.22 | 516,266 |
| 2021-03-29 | $166.31 | $168.90 | $157.60 | $161.53 | $161.53 | 565,202 |
| 2021-03-26 | $166.77 | $171.20 | $160.64 | $166.09 | $166.09 | 492,209 |
| 2021-03-25 | $165.53 | $168.00 | $157.55 | $166.21 | $166.21 | 792,359 |
| 2021-03-24 | $173.13 | $176.09 | $168.19 | $169.05 | $169.05 | 592,107 |
| 2021-03-23 | $178.37 | $179.24 | $172.60 | $174.16 | $174.16 | 343,839 |
| 2021-03-22 | $176.55 | $181.51 | $174.81 | $179.21 | $179.21 | 757,416 |
| 2021-03-19 | $170.13 | $180.06 | $166.15 | $177.76 | $177.76 | 1,377,735 |
| 2021-03-18 | $166.89 | $173.40 | $166.04 | $168.51 | $168.51 | 949,973 |
| 2021-03-17 | $165.14 | $174.95 | $163.72 | $170.19 | $170.19 | 811,483 |
| 2021-03-16 | $170.20 | $172.65 | $165.19 | $168.77 | $168.77 | 766,114 |
| 2021-03-15 | $163.38 | $172.17 | $161.00 | $169.50 | $169.50 | 966,031 |
| 2021-03-12 | $158.78 | $160.99 | $153.82 | $160.02 | $160.02 | 540,532 |
| 2021-03-11 | $157.28 | $165.79 | $156.80 | $164.63 | $164.63 | 583,518 |
| 2021-03-10 | $155.00 | $158.54 | $150.91 | $151.58 | $151.58 | 739,849 |
| 2021-03-09 | $146.37 | $152.90 | $145.35 | $150.61 | $150.61 | 999,591 |
| 2021-03-08 | $151.48 | $155.00 | $140.56 | $141.09 | $141.09 | 1,134,466 |
| 2021-03-05 | $152.01 | $157.04 | $140.85 | $155.58 | $155.58 | 1,612,320 |
| 2021-03-04 | $171.55 | $173.67 | $146.38 | $147.40 | $147.40 | 1,418,478 |
| 2021-03-03 | $185.36 | $187.40 | $171.19 | $173.21 | $173.21 | 663,339 |
| 2021-03-02 | $188.26 | $193.82 | $185.57 | $186.72 | $186.72 | 904,743 |
| 2021-03-01 | $179.38 | $187.11 | $178.01 | $186.75 | $186.75 | 897,481 |
| 2021-02-26 | $175.52 | $179.49 | $169.61 | $177.99 | $177.99 | 798,028 |
| 2021-02-25 | $177.11 | $180.00 | $168.69 | $173.10 | $173.10 | 602,436 |
| 2021-02-24 | $176.67 | $184.95 | $174.52 | $179.43 | $179.43 | 585,942 |
| 2021-02-23 | $173.71 | $179.55 | $165.33 | $176.09 | $176.09 | 836,383 |
| 2021-02-22 | $185.44 | $189.97 | $177.65 | $178.70 | $178.70 | 774,635 |
| 2021-02-19 | $191.45 | $195.00 | $188.44 | $190.73 | $190.73 | 651,289 |
| 2021-02-18 | $183.44 | $188.82 | $176.16 | $186.37 | $186.37 | 962,189 |
| 2021-02-17 | $190.09 | $191.43 | $181.84 | $187.55 | $187.55 | 451,372 |
| 2021-02-16 | $200.00 | $201.70 | $188.88 | $192.43 | $192.43 | 643,652 |
| 2021-02-12 | $189.16 | $198.00 | $188.12 | $196.86 | $196.86 | 507,157 |
| 2021-02-11 | $185.64 | $190.28 | $184.73 | $190.12 | $190.12 | 437,538 |
| 2021-02-10 | $186.07 | $192.45 | $180.03 | $185.28 | $185.28 | 494,061 |
| 2021-02-09 | $183.13 | $187.63 | $182.37 | $182.78 | $182.78 | 547,072 |
| 2021-02-08 | $187.27 | $187.60 | $180.07 | $181.70 | $181.70 | 677,680 |
| 2021-02-05 | $183.92 | $185.80 | $179.53 | $185.54 | $185.54 | 414,722 |
| 2021-02-04 | $182.26 | $184.83 | $179.90 | $181.84 | $181.84 | 278,435 |
| 2021-02-03 | $185.06 | $187.99 | $178.30 | $180.87 | $180.87 | 485,986 |
| 2021-02-02 | $180.00 | $184.66 | $179.04 | $182.56 | $182.56 | 765,684 |
| 2021-02-01 | $175.44 | $179.68 | $172.87 | $176.83 | $176.83 | 897,126 |
| 2021-01-29 | $172.86 | $178.45 | $168.73 | $171.15 | $171.15 | 559,332 |
| 2021-01-28 | $168.03 | $180.00 | $166.48 | $173.32 | $173.32 | 584,688 |
| 2021-01-27 | $170.02 | $172.59 | $161.13 | $163.22 | $163.22 | 725,249 |
| 2021-01-26 | $182.99 | $182.99 | $171.50 | $171.75 | $171.75 | 776,690 |
| 2021-01-25 | $188.67 | $190.00 | $179.10 | $183.25 | $183.25 | 443,876 |
| 2021-01-22 | $185.30 | $189.23 | $183.38 | $187.00 | $187.00 | 571,331 |
| 2021-01-21 | $183.63 | $186.30 | $178.20 | $185.53 | $185.53 | 701,102 |
| 2021-01-20 | $183.83 | $191.24 | $178.00 | $181.04 | $181.04 | 776,828 |
| 2021-01-19 | $177.95 | $182.98 | $174.08 | $182.22 | $182.22 | 998,198 |
| 2021-01-15 | $181.17 | $184.17 | $175.45 | $179.67 | $179.67 | 550,774 |
| 2021-01-14 | $176.00 | $184.13 | $175.44 | $179.89 | $179.89 | 724,189 |
| 2021-01-13 | $167.94 | $178.40 | $166.57 | $175.52 | $175.52 | 631,151 |
| 2021-01-12 | $162.51 | $168.55 | $161.67 | $167.69 | $167.69 | 615,030 |
| 2021-01-11 | $160.00 | $170.89 | $156.80 | $167.50 | $167.50 | 868,948 |
| 2021-01-08 | $161.00 | $162.00 | $154.06 | $159.37 | $159.37 | 1,291,051 |
| 2021-01-07 | $146.65 | $158.99 | $146.06 | $158.79 | $158.79 | 1,710,872 |
| 2021-01-06 | $142.03 | $143.00 | $137.77 | $140.25 | $140.25 | 2,757,888 |
| 2021-01-05 | $140.65 | $142.05 | $138.86 | $141.65 | $141.65 | 405,200 |
| 2021-01-04 | $141.61 | $142.93 | $137.85 | $140.56 | $140.56 | 808,891 |
| 2020-12-31 | $144.48 | $145.72 | $140.79 | $141.60 | $141.60 | 652,831 |
| 2020-12-30 | $142.30 | $145.24 | $141.33 | $142.61 | $142.61 | 852,967 |
| 2020-12-29 | $147.36 | $149.98 | $140.83 | $142.19 | $142.19 | 564,104 |
| 2020-12-28 | $152.72 | $153.05 | $144.56 | $147.03 | $147.03 | 442,930 |
| 2020-12-24 | $150.79 | $152.70 | $148.75 | $151.33 | $151.33 | 263,565 |
| 2020-12-23 | $150.63 | $150.67 | $147.26 | $148.95 | $148.95 | 894,858 |
| 2020-12-22 | $151.45 | $152.20 | $148.03 | $149.64 | $149.64 | 546,345 |
| 2020-12-21 | $144.80 | $152.08 | $144.00 | $149.91 | $149.91 | 660,312 |
| 2020-12-18 | $153.45 | $162.77 | $140.81 | $152.90 | $152.90 | 2,433,235 |
| 2020-12-17 | $150.15 | $152.50 | $148.87 | $151.30 | $151.30 | 410,974 |
| 2020-12-16 | $151.45 | $151.45 | $145.52 | $148.66 | $148.66 | 437,978 |
| 2020-12-15 | $152.93 | $153.50 | $148.64 | $149.54 | $149.54 | 624,988 |
| 2020-12-14 | $148.61 | $154.99 | $148.61 | $151.75 | $151.75 | 766,246 |
| 2020-12-11 | $148.64 | $151.28 | $145.98 | $147.95 | $147.95 | 405,171 |
| 2020-12-10 | $143.35 | $151.39 | $143.12 | $149.46 | $149.46 | 545,502 |
| 2020-12-09 | $152.77 | $152.98 | $141.58 | $144.32 | $144.32 | 1,293,025 |
| 2020-12-08 | $149.90 | $155.17 | $147.17 | $154.76 | $154.76 | 650,417 |
| 2020-12-07 | $151.20 | $154.12 | $147.86 | $148.78 | $148.78 | 554,179 |
| 2020-12-04 | $144.83 | $149.49 | $144.26 | $149.04 | $149.04 | 661,534 |
| 2020-12-03 | $144.82 | $148.51 | $143.80 | $145.22 | $145.22 | 548,591 |
| 2020-12-02 | $148.60 | $148.60 | $141.05 | $144.81 | $144.81 | 582,183 |
| 2020-12-01 | $152.24 | $154.31 | $149.36 | $149.84 | $149.84 | 1,018,316 |
| 2020-11-30 | $154.85 | $157.48 | $149.46 | $153.11 | $153.11 | 4,558,654 |
| 2020-11-27 | $141.88 | $150.80 | $141.78 | $150.67 | $150.67 | 764,609 |
| 2020-11-25 | $137.13 | $140.98 | $136.37 | $140.84 | $140.84 | 949,768 |
| 2020-11-24 | $136.07 | $137.71 | $134.51 | $136.15 | $136.15 | 996,628 |
| 2020-11-23 | $140.00 | $140.87 | $136.17 | $137.54 | $137.54 | 420,756 |
| 2020-11-20 | $138.60 | $141.09 | $137.58 | $139.72 | $139.72 | 443,082 |
| 2020-11-19 | $140.00 | $141.51 | $137.19 | $137.77 | $137.77 | 580,666 |
| 2020-11-18 | $135.01 | $141.76 | $135.01 | $139.90 | $139.90 | 747,279 |
| 2020-11-17 | $133.21 | $138.87 | $132.57 | $135.67 | $135.67 | 478,376 |
| 2020-11-16 | $137.04 | $137.56 | $131.09 | $135.25 | $135.25 | 695,675 |
| 2020-11-13 | $140.00 | $142.00 | $136.96 | $138.55 | $138.55 | 482,575 |
| 2020-11-12 | $137.02 | $141.13 | $134.30 | $139.97 | $139.97 | 555,193 |
| 2020-11-11 | $137.99 | $139.31 | $133.10 | $136.62 | $136.62 | 1,133,279 |
| 2020-11-10 | $133.20 | $138.55 | $125.84 | $129.00 | $129.00 | 1,550,312 |
| 2020-11-09 | $147.62 | $147.62 | $133.50 | $134.16 | $134.16 | 1,039,455 |
| 2020-11-06 | $148.58 | $150.13 | $145.00 | $147.70 | $147.70 | 504,311 |
| 2020-11-05 | $145.78 | $149.11 | $140.89 | $148.59 | $148.59 | 588,893 |
| 2020-11-04 | $138.98 | $142.36 | $136.54 | $141.80 | $141.80 | 516,927 |
| 2020-11-03 | $136.09 | $139.01 | $135.09 | $137.32 | $137.32 | 416,127 |
| 2020-11-02 | $137.50 | $139.83 | $134.63 | $136.05 | $136.05 | 414,431 |
| 2020-10-30 | $139.61 | $140.62 | $135.74 | $136.90 | $136.90 | 249,499 |
| 2020-10-29 | $142.51 | $143.69 | $140.43 | $140.74 | $140.74 | 420,662 |
| 2020-10-28 | $141.46 | $142.81 | $138.36 | $141.03 | $141.03 | 333,839 |
| 2020-10-27 | $143.21 | $146.45 | $140.52 | $142.93 | $142.93 | 671,443 |
| 2020-10-26 | $142.00 | $144.56 | $139.53 | $141.24 | $141.24 | 480,187 |
| 2020-10-23 | $147.99 | $147.99 | $142.08 | $142.27 | $142.27 | 669,559 |
| 2020-10-22 | $144.80 | $147.40 | $141.33 | $145.65 | $145.65 | 542,513 |
| 2020-10-21 | $153.58 | $157.69 | $141.76 | $143.00 | $143.00 | 1,389,056 |
| 2020-10-20 | $163.21 | $164.86 | $152.25 | $152.96 | $152.96 | 985,390 |
| 2020-10-19 | $163.21 | $166.31 | $162.04 | $163.07 | $163.07 | 586,493 |
| 2020-10-16 | $163.99 | $165.63 | $163.11 | $163.70 | $163.70 | 332,754 |
| 2020-10-15 | $161.22 | $163.52 | $158.40 | $161.95 | $161.95 | 424,874 |
| 2020-10-14 | $162.50 | $164.72 | $158.66 | $161.47 | $161.47 | 567,757 |
| 2020-10-13 | $156.15 | $162.39 | $156.15 | $160.93 | $160.93 | 1,012,662 |
| 2020-10-12 | $155.15 | $159.02 | $155.00 | $157.04 | $157.04 | 861,450 |
| 2020-10-09 | $151.92 | $155.01 | $146.40 | $154.49 | $154.49 | 921,574 |
| 2020-10-08 | $148.03 | $152.47 | $147.48 | $152.01 | $152.01 | 725,046 |
| 2020-10-07 | $138.02 | $146.17 | $136.49 | $145.84 | $145.84 | 885,273 |
| 2020-10-06 | $131.41 | $137.66 | $131.04 | $136.78 | $136.78 | 871,936 |
| 2020-10-05 | $129.75 | $132.24 | $128.87 | $130.74 | $130.74 | 829,730 |
| 2020-10-02 | $124.47 | $129.66 | $123.34 | $128.12 | $128.12 | 796,611 |
| 2020-10-01 | $126.88 | $126.88 | $123.56 | $126.47 | $126.47 | 691,415 |
| 2020-09-30 | $123.11 | $125.60 | $122.26 | $124.68 | $124.68 | 481,598 |
| 2020-09-29 | $125.78 | $126.64 | $124.47 | $124.97 | $124.97 | 430,573 |
| 2020-09-28 | $124.94 | $126.67 | $123.73 | $124.82 | $124.82 | 880,587 |
| 2020-09-25 | $121.85 | $124.62 | $120.32 | $124.28 | $124.28 | 772,245 |
| 2020-09-24 | $121.20 | $122.58 | $118.48 | $121.40 | $121.40 | 481,824 |
| 2020-09-23 | $123.83 | $123.83 | $120.16 | $120.30 | $120.30 | 698,515 |
| 2020-09-22 | $122.32 | $123.17 | $121.43 | $122.62 | $122.62 | 710,524 |
| 2020-09-21 | $121.07 | $122.43 | $118.12 | $121.87 | $121.87 | 392,943 |
| 2020-09-18 | $121.93 | $122.43 | $118.39 | $121.89 | $121.89 | 3,169,391 |
| 2020-09-17 | $117.01 | $121.63 | $115.39 | $120.14 | $120.14 | 1,062,128 |
| 2020-09-16 | $117.92 | $123.98 | $117.92 | $122.39 | $122.39 | 974,402 |
| 2020-09-15 | $121.01 | $122.92 | $116.50 | $118.79 | $118.79 | 794,430 |
| 2020-09-14 | $124.19 | $125.92 | $120.87 | $120.91 | $120.91 | 1,391,902 |
| 2020-09-11 | $112.00 | $125.30 | $112.00 | $125.00 | $125.00 | 4,890,788 |
| 2020-09-10 | $114.00 | $115.53 | $112.51 | $113.51 | $113.51 | 688,598 |
| 2020-09-09 | $105.01 | $115.51 | $104.60 | $113.00 | $113.00 | 936,700 |
| 2020-09-08 | $104.06 | $111.39 | $103.61 | $108.27 | $108.27 | 816,021 |
| 2020-09-04 | $107.85 | $109.97 | $100.45 | $106.33 | $106.33 | 496,973 |
| 2020-09-03 | $109.00 | $110.98 | $106.53 | $107.77 | $107.77 | 776,057 |
| 2020-09-02 | $114.39 | $115.12 | $110.60 | $111.38 | $111.38 | 702,967 |
| 2020-09-01 | $115.25 | $115.90 | $112.12 | $113.73 | $113.73 | 651,787 |
| 2020-08-31 | $110.50 | $115.71 | $110.00 | $114.62 | $114.62 | 508,863 |
| 2020-08-28 | $110.00 | $110.69 | $109.22 | $110.31 | $110.31 | 310,751 |
| 2020-08-27 | $109.88 | $111.43 | $108.23 | $110.29 | $110.29 | 317,731 |
| 2020-08-26 | $109.01 | $111.43 | $108.62 | $110.33 | $110.33 | 298,925 |
| 2020-08-25 | $108.34 | $110.28 | $107.26 | $108.42 | $108.42 | 387,254 |
| 2020-08-24 | $109.56 | $109.87 | $104.61 | $105.83 | $105.83 | 290,398 |
| 2020-08-21 | $109.78 | $110.66 | $108.71 | $109.63 | $109.63 | 445,620 |
| 2020-08-20 | $108.78 | $110.00 | $107.75 | $109.50 | $109.50 | 352,913 |
| 2020-08-19 | $105.61 | $109.99 | $104.76 | $108.78 | $108.78 | 462,913 |
| 2020-08-18 | $104.18 | $106.00 | $101.51 | $105.42 | $105.42 | 712,247 |
| 2020-08-17 | $103.66 | $105.86 | $102.21 | $105.61 | $105.61 | 505,012 |
| 2020-08-14 | $102.65 | $104.58 | $100.85 | $102.71 | $102.71 | 652,138 |
| 2020-08-13 | $97.94 | $104.88 | $97.62 | $104.77 | $104.77 | 1,339,068 |
| 2020-08-12 | $97.02 | $99.49 | $92.54 | $97.51 | $97.51 | 1,572,180 |
| 2020-08-11 | $96.69 | $98.28 | $94.49 | $96.90 | $96.90 | 543,117 |
| 2020-08-10 | $96.24 | $97.44 | $96.05 | $96.90 | $96.90 | 498,055 |
| 2020-08-07 | $98.90 | $99.30 | $95.38 | $96.13 | $96.13 | 609,380 |
| 2020-08-06 | $99.90 | $100.83 | $98.97 | $99.21 | $99.21 | 206,411 |
| 2020-08-05 | $99.79 | $100.20 | $99.00 | $100.00 | $100.00 | 382,297 |
| 2020-08-04 | $98.75 | $100.00 | $97.21 | $99.03 | $99.03 | 273,300 |
| 2020-08-03 | $99.00 | $101.46 | $98.03 | $99.01 | $99.01 | 890,517 |
| 2020-07-31 | $97.96 | $98.48 | $95.82 | $98.37 | $98.37 | 926,813 |
| 2020-07-30 | $96.51 | $98.79 | $94.71 | $97.51 | $97.51 | 679,140 |
| 2020-07-29 | $95.95 | $99.47 | $95.86 | $98.88 | $98.88 | 702,236 |
| 2020-07-28 | $96.72 | $98.73 | $95.15 | $95.50 | $95.50 | 547,888 |
| 2020-07-27 | $94.99 | $96.42 | $94.48 | $95.81 | $95.81 | 521,317 |
| 2020-07-24 | $95.76 | $95.76 | $93.12 | $94.65 | $94.65 | 427,501 |
| 2020-07-23 | $95.80 | $96.86 | $94.85 | $95.85 | $95.85 | 492,391 |
| 2020-07-22 | $95.48 | $96.88 | $93.58 | $94.61 | $94.61 | 256,492 |
| 2020-07-21 | $93.10 | $95.27 | $91.86 | $95.21 | $95.21 | 1,632,200 |
| 2020-07-20 | $91.90 | $94.48 | $91.52 | $93.00 | $93.00 | 571,638 |
| 2020-07-17 | $89.52 | $92.50 | $88.57 | $91.87 | $91.87 | 329,200 |
| 2020-07-16 | $90.15 | $90.81 | $87.75 | $89.19 | $89.19 | 195,800 |
| 2020-07-15 | $90.07 | $91.38 | $88.58 | $90.93 | $90.93 | 254,300 |
| 2020-07-14 | $86.19 | $89.24 | $85.74 | $88.91 | $88.91 | 496,300 |
| 2020-07-13 | $91.89 | $92.99 | $87.10 | $87.44 | $87.44 | 403,700 |
| 2020-07-10 | $92.87 | $93.19 | $89.76 | $91.06 | $91.06 | 354,400 |
| 2020-07-09 | $92.00 | $92.40 | $89.66 | $92.29 | $92.29 | 447,100 |
| 2020-07-08 | $89.00 | $91.58 | $89.00 | $91.19 | $91.19 | 642,000 |
| 2020-07-07 | $90.28 | $90.48 | $88.63 | $88.66 | $88.66 | 323,400 |
| 2020-07-06 | $90.46 | $93.44 | $89.60 | $90.14 | $90.14 | 395,200 |
| 2020-07-02 | $88.89 | $90.03 | $87.64 | $89.99 | $89.99 | 584,200 |
| 2020-07-01 | $89.08 | $89.80 | $86.49 | $88.00 | $88.00 | 626,700 |
| 2020-06-30 | $84.65 | $89.37 | $83.78 | $89.31 | $89.31 | 529,000 |
| 2020-06-29 | $86.16 | $87.04 | $83.37 | $84.65 | $84.65 | 451,700 |
| 2020-06-26 | $87.28 | $88.05 | $84.29 | $86.25 | $86.25 | 4,483,945 |
| 2020-06-25 | $88.43 | $89.27 | $86.09 | $87.09 | $87.09 | 873,332 |
| 2020-06-24 | $88.78 | $90.65 | $86.19 | $87.95 | $87.95 | 588,171 |
| 2020-06-23 | $89.28 | $91.50 | $87.94 | $89.17 | $89.17 | 1,703,032 |
| 2020-06-22 | $88.20 | $89.43 | $86.09 | $89.13 | $89.13 | 1,275,932 |
| 2020-06-19 | $89.55 | $90.85 | $87.47 | $88.14 | $88.14 | 1,893,740 |
| 2020-06-18 | $87.90 | $89.81 | $87.75 | $88.84 | $88.84 | 1,259,488 |
| 2020-06-17 | $89.47 | $90.90 | $87.85 | $88.30 | $88.30 | 1,495,786 |
| 2020-06-16 | $89.98 | $90.67 | $87.12 | $88.46 | $88.46 | 848,208 |
| 2020-06-15 | $82.76 | $89.07 | $80.90 | $88.42 | $88.42 | 1,658,893 |
| 2020-06-12 | $83.16 | $84.89 | $80.90 | $83.26 | $83.26 | 894,482 |
| 2020-06-11 | $84.15 | $85.21 | $81.57 | $81.99 | $81.99 | 600,103 |
| 2020-06-10 | $83.54 | $86.16 | $83.54 | $85.50 | $85.50 | 604,114 |
| 2020-06-09 | $80.91 | $85.53 | $80.42 | $83.09 | $83.09 | 678,503 |
| 2020-06-08 | $83.29 | $83.32 | $80.60 | $81.00 | $81.00 | 1,183,930 |
| 2020-06-05 | $80.26 | $82.53 | $78.68 | $82.38 | $82.38 | 722,834 |
| 2020-06-04 | $84.41 | $84.75 | $78.52 | $79.70 | $79.70 | 1,288,309 |
| 2020-06-03 | $81.17 | $86.90 | $80.60 | $85.91 | $85.91 | 1,655,971 |
| 2020-06-02 | $81.91 | $82.24 | $79.95 | $80.50 | $80.50 | 776,590 |
| 2020-06-01 | $77.98 | $82.36 | $76.60 | $81.95 | $81.95 | 1,226,875 |
| 2020-05-29 | $76.56 | $78.19 | $76.01 | $77.97 | $77.97 | 876,972 |
| 2020-05-28 | $78.28 | $79.39 | $76.26 | $76.29 | $76.29 | 357,677 |
| 2020-05-27 | $75.70 | $78.00 | $74.01 | $77.66 | $77.66 | 535,642 |
| 2020-05-26 | $75.89 | $78.79 | $74.85 | $76.00 | $76.00 | 690,616 |
| 2020-05-22 | $75.59 | $75.59 | $72.04 | $74.85 | $74.85 | 1,056,012 |
| 2020-05-21 | $78.16 | $78.47 | $75.33 | $76.00 | $76.00 | 507,290 |
| 2020-05-20 | $79.00 | $80.50 | $77.71 | $78.00 | $78.00 | 1,054,333 |
| 2020-05-19 | $77.30 | $79.71 | $77.30 | $78.20 | $78.20 | 1,019,612 |
| 2020-05-18 | $78.00 | $80.97 | $76.92 | $77.20 | $77.20 | 879,493 |
| 2020-05-15 | $78.08 | $80.00 | $77.60 | $77.95 | $77.95 | 520,272 |
| 2020-05-14 | $74.53 | $79.37 | $72.36 | $78.97 | $78.97 | 1,387,959 |
| 2020-05-13 | $81.01 | $83.50 | $78.37 | $80.08 | $80.08 | 948,558 |
| 2020-05-12 | $79.55 | $83.00 | $74.00 | $82.59 | $82.59 | 1,392,465 |
| 2020-05-11 | $83.00 | $85.12 | $82.08 | $82.10 | $82.10 | 786,340 |
| 2020-05-08 | $80.98 | $84.40 | $80.50 | $82.96 | $82.96 | 532,876 |
| 2020-05-07 | $79.51 | $81.47 | $78.41 | $80.81 | $80.81 | 599,343 |
| 2020-05-06 | $78.29 | $79.50 | $77.03 | $78.70 | $78.70 | 352,083 |
| 2020-05-05 | $79.13 | $80.14 | $77.59 | $78.17 | $78.17 | 664,096 |
| 2020-05-04 | $78.33 | $78.94 | $76.82 | $77.91 | $77.91 | 360,230 |
| 2020-05-01 | $78.51 | $79.80 | $76.01 | $78.41 | $78.41 | 613,999 |
| 2020-04-30 | $81.06 | $82.40 | $78.66 | $79.87 | $79.87 | 577,030 |
| 2020-04-29 | $77.40 | $82.36 | $76.25 | $81.75 | $81.75 | 1,096,315 |
| 2020-04-28 | $76.72 | $77.44 | $75.31 | $76.26 | $76.26 | 522,170 |
| 2020-04-27 | $75.00 | $76.77 | $74.09 | $76.19 | $76.19 | 1,117,800 |
| 2020-04-24 | $73.08 | $74.52 | $72.78 | $74.00 | $74.00 | 701,685 |
| 2020-04-23 | $75.40 | $76.42 | $72.82 | $73.94 | $73.94 | 631,885 |
| 2020-04-22 | $76.57 | $76.57 | $75.01 | $76.00 | $76.00 | 647,756 |
| 2020-04-21 | $74.48 | $75.42 | $73.55 | $74.58 | $74.58 | 738,500 |
| 2020-04-20 | $68.42 | $74.98 | $67.75 | $74.20 | $74.20 | 692,412 |
| 2020-04-17 | $69.48 | $71.91 | $69.28 | $71.16 | $71.16 | 676,031 |
| 2020-04-16 | $67.48 | $68.72 | $66.26 | $68.50 | $68.50 | 452,158 |
| 2020-04-15 | $66.12 | $67.48 | $64.65 | $66.80 | $66.80 | 396,333 |
| 2020-04-14 | $64.22 | $67.00 | $62.87 | $66.75 | $66.75 | 949,947 |
| 2020-04-13 | $66.40 | $67.48 | $62.70 | $64.89 | $64.89 | 353,073 |
| 2020-04-09 | $64.99 | $66.31 | $62.78 | $65.92 | $65.92 | 595,130 |
| 2020-04-08 | $60.33 | $64.55 | $59.36 | $64.32 | $64.32 | 494,420 |
| 2020-04-07 | $62.96 | $63.05 | $58.11 | $60.85 | $60.85 | 607,171 |
| 2020-04-06 | $59.13 | $62.50 | $59.13 | $62.27 | $62.27 | 628,943 |
| 2020-04-03 | $59.45 | $61.40 | $58.04 | $58.69 | $58.69 | 422,222 |
| 2020-04-02 | $58.12 | $60.65 | $56.81 | $59.74 | $59.74 | 344,168 |
| 2020-04-01 | $59.80 | $60.96 | $57.01 | $58.39 | $58.39 | 424,543 |
| 2020-03-31 | $63.36 | $63.36 | $60.32 | $62.32 | $62.32 | 286,194 |
| 2020-03-30 | $61.16 | $63.84 | $58.06 | $62.80 | $62.80 | 418,759 |
| 2020-03-27 | $60.40 | $62.10 | $59.25 | $59.99 | $59.99 | 148,529 |
| 2020-03-26 | $60.00 | $63.99 | $59.99 | $61.04 | $61.04 | 307,447 |
| 2020-03-25 | $57.01 | $62.59 | $55.18 | $59.99 | $59.99 | 535,119 |
| 2020-03-24 | $53.75 | $57.81 | $53.75 | $57.11 | $57.11 | 694,187 |
| 2020-03-23 | $55.56 | $55.99 | $48.78 | $51.57 | $51.57 | 1,261,428 |
| 2020-03-20 | $53.78 | $56.78 | $52.51 | $55.78 | $55.78 | 1,342,463 |
| 2020-03-19 | $57.07 | $58.50 | $51.97 | $55.00 | $55.00 | 1,125,751 |
| 2020-03-18 | $57.55 | $59.49 | $54.39 | $58.00 | $58.00 | 584,510 |
| 2020-03-17 | $55.47 | $61.71 | $53.85 | $59.88 | $59.88 | 430,657 |
| 2020-03-16 | $51.00 | $60.99 | $51.00 | $55.55 | $55.55 | 693,479 |
| 2020-03-13 | $60.00 | $62.69 | $55.56 | $57.36 | $57.36 | 726,143 |
| 2020-03-12 | $55.12 | $60.00 | $50.81 | $59.60 | $59.60 | 661,268 |
| 2020-03-11 | $62.91 | $64.00 | $57.41 | $60.76 | $60.76 | 1,066,856 |
| 2020-03-10 | $65.95 | $67.18 | $60.90 | $66.50 | $66.50 | 921,766 |
| 2020-03-09 | $63.52 | $68.32 | $62.51 | $65.29 | $65.29 | 721,022 |
| 2020-03-06 | $69.42 | $71.50 | $62.06 | $71.28 | $71.28 | 3,934,680 |
| 2020-03-05 | $77.30 | $78.17 | $71.59 | $72.59 | $72.59 | 340,086 |
| 2020-03-04 | $78.71 | $78.71 | $72.87 | $77.42 | $77.42 | 354,791 |
| 2020-03-03 | $79.52 | $81.14 | $75.00 | $76.95 | $76.95 | 331,784 |
| 2020-03-02 | $80.44 | $81.48 | $75.02 | $79.37 | $79.37 | 418,703 |
| 2020-02-28 | $70.03 | $79.83 | $70.03 | $79.70 | $79.70 | 314,878 |
| 2020-02-27 | $73.49 | $76.50 | $71.17 | $72.73 | $72.73 | 226,112 |
| 2020-02-26 | $73.96 | $80.23 | $73.01 | $75.18 | $75.18 | 434,314 |
| 2020-02-25 | $79.24 | $80.00 | $72.75 | $73.57 | $73.57 | 559,782 |
| 2020-02-24 | $78.10 | $80.61 | $75.54 | $79.95 | $79.95 | 306,467 |
| 2020-02-21 | $85.06 | $85.47 | $78.68 | $82.00 | $82.00 | 618,359 |
| 2020-02-20 | $90.39 | $90.99 | $84.00 | $85.44 | $85.44 | 278,961 |
| 2020-02-19 | $86.41 | $93.80 | $82.10 | $90.60 | $90.60 | 992,275 |
| 2020-02-18 | $93.00 | $93.86 | $86.65 | $90.22 | $90.22 | 290,265 |
| 2020-02-14 | $87.67 | $94.28 | $86.35 | $92.57 | $92.57 | 265,645 |
| 2020-02-13 | $87.70 | $90.77 | $86.04 | $86.77 | $86.77 | 121,850 |
| 2020-02-12 | $86.56 | $87.21 | $84.90 | $86.66 | $86.66 | 137,853 |
| 2020-02-11 | $88.87 | $90.01 | $83.53 | $87.25 | $87.25 | 286,737 |
| 2020-02-10 | $89.46 | $91.42 | $87.50 | $88.37 | $88.37 | 97,814 |
| 2020-02-07 | $92.70 | $93.00 | $86.16 | $88.98 | $88.98 | 222,451 |
| 2020-02-06 | $92.27 | $95.33 | $90.53 | $91.19 | $91.19 | 125,780 |
| 2020-02-05 | $91.13 | $93.11 | $90.03 | $92.01 | $92.01 | 114,336 |
| 2020-02-04 | $95.46 | $96.01 | $90.23 | $90.72 | $90.72 | 152,517 |
| 2020-02-03 | $91.25 | $96.66 | $91.00 | $93.82 | $93.82 | 141,160 |
| 2020-01-31 | $93.80 | $96.74 | $89.11 | $91.39 | $91.39 | 214,731 |
| 2020-01-30 | $99.00 | $99.27 | $89.68 | $93.55 | $93.55 | 370,312 |
| 2020-01-29 | $107.78 | $108.36 | $98.03 | $99.29 | $99.29 | 284,832 |
| 2020-01-28 | $104.62 | $108.27 | $103.30 | $106.62 | $106.62 | 245,356 |
| 2020-01-27 | $99.76 | $104.89 | $97.02 | $103.21 | $103.21 | 334,901 |
| 2020-01-24 | $95.46 | $101.00 | $94.16 | $100.79 | $100.79 | 328,164 |
| 2020-01-23 | $92.35 | $95.06 | $90.00 | $95.06 | $95.06 | 197,343 |
| 2020-01-22 | $89.54 | $96.74 | $89.20 | $91.81 | $91.81 | 395,216 |
| 2020-01-21 | $84.99 | $88.86 | $83.01 | $87.75 | $87.75 | 207,483 |
| 2020-01-17 | $86.11 | $87.76 | $80.27 | $83.63 | $83.63 | 140,668 |
| 2020-01-16 | $86.82 | $87.15 | $84.01 | $85.89 | $85.89 | 126,018 |
| 2020-01-15 | $85.46 | $90.37 | $85.14 | $85.80 | $85.80 | 308,071 |
| 2020-01-14 | $83.81 | $85.14 | $81.64 | $84.61 | $84.61 | 152,147 |
| 2020-01-13 | $80.85 | $84.71 | $80.52 | $83.72 | $83.72 | 196,759 |
| 2020-01-10 | $77.64 | $83.55 | $77.13 | $79.75 | $79.75 | 295,837 |
| 2020-01-09 | $75.58 | $77.94 | $75.50 | $77.17 | $77.17 | 183,648 |
| 2020-01-08 | $76.09 | $76.95 | $72.74 | $74.84 | $74.84 | 172,146 |
| 2020-01-07 | $76.00 | $77.28 | $75.32 | $75.98 | $75.98 | 182,702 |
| 2020-01-06 | $75.27 | $77.35 | $73.56 | $75.55 | $75.55 | 220,670 |
| 2020-01-03 | $71.52 | $76.19 | $70.58 | $75.56 | $75.56 | 288,316 |
| 2020-01-02 | $76.91 | $77.99 | $71.48 | $72.83 | $72.83 | 220,198 |
| 2019-12-31 | $76.00 | $77.25 | $74.62 | $76.25 | $76.25 | 164,801 |
| 2019-12-30 | $78.15 | $79.16 | $74.54 | $76.13 | $76.13 | 149,648 |
| 2019-12-27 | $74.94 | $80.65 | $74.94 | $78.15 | $78.15 | 322,681 |
| 2019-12-26 | $79.51 | $81.96 | $74.26 | $74.45 | $74.45 | 188,706 |
| 2019-12-24 | $78.66 | $80.98 | $78.03 | $79.44 | $79.44 | 107,274 |
| 2019-12-23 | $74.00 | $88.98 | $72.22 | $79.54 | $79.54 | 970,068 |
| 2019-12-20 | $64.61 | $74.96 | $63.22 | $73.82 | $73.82 | 1,224,281 |
| 2019-12-19 | $69.56 | $69.56 | $56.47 | $61.73 | $61.73 | 785,670 |
| 2019-12-18 | $62.04 | $71.98 | $61.59 | $69.71 | $69.71 | 365,094 |
| 2019-12-17 | $62.36 | $62.67 | $61.39 | $62.02 | $62.02 | 178,852 |
| 2019-12-16 | $61.25 | $62.92 | $61.03 | $61.99 | $61.99 | 203,450 |
| 2019-12-13 | $62.05 | $63.21 | $60.61 | $60.97 | $60.97 | 113,106 |
| 2019-12-12 | $64.70 | $66.07 | $61.00 | $61.54 | $61.54 | 181,013 |
| 2019-12-11 | $66.55 | $67.07 | $62.95 | $65.16 | $65.16 | 252,920 |
| 2019-12-10 | $63.25 | $66.99 | $62.63 | $65.95 | $65.95 | 254,619 |
| 2019-12-09 | $63.81 | $65.35 | $62.92 | $63.20 | $63.20 | 178,670 |
| 2019-12-06 | $62.69 | $63.90 | $61.51 | $63.41 | $63.41 | 131,800 |
| 2019-12-05 | $63.67 | $63.82 | $60.05 | $62.61 | $62.61 | 158,366 |
| 2019-12-04 | $65.30 | $65.59 | $63.31 | $63.55 | $63.55 | 91,213 |
| 2019-12-03 | $63.91 | $65.49 | $63.73 | $64.96 | $64.96 | 58,424 |
| 2019-12-02 | $65.94 | $65.95 | $63.56 | $64.75 | $64.75 | 69,177 |
| 2019-11-29 | $62.67 | $65.47 | $62.53 | $64.89 | $64.89 | 39,809 |
| 2019-11-27 | $64.24 | $65.00 | $62.32 | $62.56 | $62.56 | 100,686 |
| 2019-11-26 | $66.00 | $67.44 | $64.04 | $64.04 | $64.04 | 168,583 |
| 2019-11-25 | $64.16 | $67.49 | $64.16 | $66.00 | $66.00 | 212,531 |
| 2019-11-22 | $61.99 | $64.38 | $61.99 | $63.86 | $63.86 | 115,711 |
| 2019-11-21 | $64.08 | $64.25 | $61.04 | $61.81 | $61.81 | 99,026 |
| 2019-11-20 | $63.89 | $65.88 | $62.20 | $63.55 | $63.55 | 91,540 |
| 2019-11-19 | $61.85 | $65.00 | $61.85 | $64.41 | $64.41 | 275,360 |
| 2019-11-18 | $67.85 | $68.36 | $60.51 | $61.34 | $61.34 | 344,380 |
| 2019-11-15 | $63.70 | $68.19 | $63.00 | $67.85 | $67.85 | 135,341 |
| 2019-11-14 | $60.62 | $64.61 | $59.00 | $63.50 | $63.50 | 356,627 |
| 2019-11-13 | $59.31 | $61.18 | $59.25 | $60.95 | $60.95 | 113,540 |
| 2019-11-12 | $60.40 | $61.09 | $58.21 | $59.65 | $59.65 | 133,722 |
| 2019-11-11 | $55.88 | $61.28 | $55.88 | $60.30 | $60.30 | 312,601 |
| 2019-11-08 | $54.74 | $56.01 | $51.16 | $55.72 | $55.72 | 481,395 |
| 2019-11-07 | $55.93 | $55.97 | $52.03 | $55.28 | $55.28 | 170,198 |
| 2019-11-06 | $55.58 | $57.70 | $53.85 | $54.06 | $54.06 | 118,346 |
| 2019-11-05 | $57.84 | $58.72 | $55.20 | $55.33 | $55.33 | 72,311 |
| 2019-11-04 | $58.66 | $60.67 | $57.30 | $57.83 | $57.83 | 151,560 |
| 2019-11-01 | $58.49 | $58.60 | $56.96 | $58.25 | $58.25 | 139,931 |
| 2019-10-31 | $58.44 | $59.08 | $56.84 | $58.00 | $58.00 | 83,361 |
| 2019-10-30 | $55.33 | $58.99 | $55.12 | $57.70 | $57.70 | 173,324 |
| 2019-10-29 | $55.97 | $56.00 | $54.50 | $54.76 | $54.76 | 55,169 |
| 2019-10-28 | $52.78 | $56.55 | $52.78 | $56.05 | $56.05 | 115,819 |
| 2019-10-25 | $57.44 | $58.90 | $51.49 | $52.50 | $52.50 | 127,685 |
| 2019-10-24 | $58.63 | $59.10 | $54.88 | $56.82 | $56.82 | 91,063 |
| 2019-10-23 | $54.99 | $58.96 | $54.65 | $58.63 | $58.63 | 188,393 |
| 2019-10-22 | $53.35 | $56.00 | $52.98 | $54.63 | $54.63 | 130,965 |
| 2019-10-21 | $52.49 | $56.50 | $52.15 | $53.36 | $53.36 | 161,608 |
| 2019-10-18 | $51.61 | $54.23 | $51.32 | $52.50 | $52.50 | 169,968 |
| 2019-10-17 | $51.08 | $52.32 | $50.11 | $51.89 | $51.89 | 130,965 |
| 2019-10-16 | $48.54 | $51.75 | $48.50 | $51.13 | $51.13 | 139,458 |
| 2019-10-15 | $50.50 | $51.65 | $48.51 | $48.66 | $48.66 | 157,427 |
| 2019-10-14 | $49.31 | $51.22 | $49.00 | $50.26 | $50.26 | 83,555 |
| 2019-10-11 | $48.41 | $50.22 | $48.12 | $49.30 | $49.30 | 135,709 |
| 2019-10-10 | $50.55 | $50.55 | $48.10 | $48.44 | $48.44 | 222,083 |
| 2019-10-09 | $49.63 | $51.53 | $49.58 | $50.01 | $50.01 | 201,132 |
| 2019-10-08 | $50.00 | $51.27 | $49.00 | $49.55 | $49.55 | 285,066 |
| 2019-10-07 | $52.10 | $53.22 | $49.03 | $50.36 | $50.36 | 476,614 |
| 2019-10-04 | $48.00 | $53.34 | $47.82 | $51.45 | $51.45 | 322,434 |
| 2019-10-03 | $46.77 | $48.24 | $45.75 | $48.12 | $48.12 | 703,884 |
| 2019-10-02 | $46.78 | $47.23 | $45.11 | $46.07 | $46.07 | 519,610 |
| 2019-10-01 | $50.51 | $51.92 | $46.00 | $47.03 | $47.03 | 536,295 |
| 2019-09-30 | $51.05 | $52.00 | $49.25 | $50.40 | $50.40 | 168,913 |
| 2019-09-27 | $51.13 | $55.00 | $50.70 | $51.03 | $51.03 | 621,292 |
| 2019-09-26 | $52.78 | $53.69 | $46.62 | $49.99 | $49.99 | 596,379 |
| 2019-09-25 | $54.46 | $55.88 | $52.56 | $52.76 | $52.76 | 261,234 |
| 2019-09-24 | $61.00 | $61.00 | $54.00 | $54.30 | $54.30 | 713,785 |
| 2019-09-23 | $60.22 | $61.49 | $59.94 | $60.33 | $60.33 | 137,223 |
| 2019-09-20 | $61.71 | $62.42 | $59.82 | $60.50 | $60.50 | 392,018 |
| 2019-09-19 | $62.81 | $63.38 | $61.03 | $61.12 | $61.12 | 425,182 |
| 2019-09-18 | $56.85 | $62.27 | $55.65 | $62.00 | $62.00 | 1,590,198 |
| 2019-09-17 | $56.21 | $60.90 | $55.42 | $56.78 | $56.78 | 602,753 |
| 2019-09-16 | $52.45 | $56.00 | $52.01 | $55.20 | $55.20 | 269,867 |
| 2019-09-13 | $52.75 | $54.36 | $49.15 | $52.27 | $52.27 | 1,025,218 |
| 2019-09-12 | $54.00 | $58.00 | $51.00 | $52.75 | $52.75 | 7,326,286 |
10x Genomics Inc - Class A (TXG) News Headlines
.jpg)
.jpg)
Life science stocks are under pressure due to possible NIH funding cuts. What lies ahead for the sector
A recent move by the Trump administration has investors fearing meaningful losses to life science tools companies.
cnbc.com March 26, 2025Recent 10x Genomics Inc - Class A (TXG) News
Similar Companies to 10x Genomics Inc - Class A (TXG) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |