Uber Technologies Inc (UBER) Exchange: NYSE
Data as of May 9, 2025
$82.30 ($-1.35) -1.61%
Uber Technologies Inc - Daily Information
Click for more stock information on Uber Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $83.87 |
| Previous Close | $82.30 |
| High | $84.00 |
| Low | $82.00 |
| Adjusted Open | $83.87 |
| Previous Adjusted Close | $82.30 |
| Adjusted High | $84.00 |
| Adjusted Low | $82.00 |
About Uber Technologies Inc (UBER)
Uber Technologies Inc is a global transportation technology company based in San Francisco, California. Founded in 2009, it began operations in 2011 as an on-demand ride service and has since become the worldâs largest ride-hailing provider with business operations in more than 65 countries and 3500 cities. Since its inception, the company has grown to generate over 20 billion US dollars in annualized gross bookings, with more than 75 million monthly active users and more than 4 million driver-partners globally.
Invest in Uber Technologies Inc (UBER)
Historical Stock Data for Uber Technologies Inc (UBER)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $83.87 | $84.00 | $82.00 | $82.30 | $82.30 | 24,038,490 |
| 2025-05-07 | $83.13 | $85.17 | $80.12 | $83.65 | $83.65 | 49,263,147 |
| 2025-05-06 | $83.50 | $86.53 | $83.10 | $85.83 | $85.83 | 30,378,857 |
| 2025-05-05 | $83.05 | $86.57 | $82.97 | $85.43 | $85.43 | 25,339,028 |
| 2025-05-02 | $82.09 | $84.92 | $81.80 | $84.28 | $84.28 | 22,401,820 |
| 2025-05-01 | $81.00 | $81.92 | $80.67 | $80.89 | $80.89 | 18,584,165 |
| 2025-04-30 | $77.77 | $81.22 | $77.30 | $81.01 | $81.01 | 17,762,848 |
| 2025-04-29 | $78.33 | $79.73 | $78.03 | $79.42 | $79.42 | 12,172,235 |
| 2025-04-28 | $78.11 | $78.78 | $77.04 | $78.33 | $78.33 | 13,272,297 |
| 2025-04-25 | $78.57 | $80.55 | $77.47 | $77.75 | $77.75 | 20,047,759 |
| 2025-04-24 | $74.16 | $78.38 | $73.86 | $78.10 | $78.10 | 22,188,511 |
| 2025-04-23 | $76.93 | $77.58 | $73.23 | $73.77 | $73.77 | 22,686,159 |
| 2025-04-22 | $73.85 | $75.56 | $73.35 | $74.44 | $74.44 | 16,599,288 |
| 2025-04-21 | $74.44 | $75.44 | $71.27 | $72.92 | $72.92 | 20,634,635 |
| 2025-04-17 | $73.98 | $75.91 | $73.76 | $75.24 | $75.24 | 21,893,392 |
| 2025-04-16 | $73.58 | $74.80 | $72.05 | $73.06 | $73.06 | 15,990,828 |
| 2025-04-15 | $73.10 | $74.72 | $73.10 | $74.02 | $74.02 | 13,790,153 |
| 2025-04-14 | $73.52 | $73.65 | $72.23 | $73.10 | $73.10 | 12,483,180 |
| 2025-04-11 | $70.46 | $72.40 | $69.33 | $72.28 | $72.28 | 16,274,572 |
| 2025-04-10 | $71.75 | $72.87 | $68.34 | $70.94 | $70.94 | 22,373,898 |
| 2025-04-09 | $65.00 | $73.40 | $64.95 | $72.68 | $72.68 | 30,148,812 |
| 2025-04-08 | $69.31 | $70.07 | $63.50 | $65.07 | $65.07 | 24,045,232 |
| 2025-04-07 | $62.52 | $67.59 | $60.63 | $65.64 | $65.64 | 32,841,703 |
| 2025-04-04 | $66.70 | $67.56 | $63.94 | $64.62 | $64.62 | 34,938,669 |
| 2025-04-03 | $71.72 | $72.44 | $69.77 | $69.85 | $69.85 | 23,104,465 |
| 2025-04-02 | $72.00 | $75.41 | $72.00 | $74.50 | $74.50 | 14,806,850 |
| 2025-04-01 | $72.60 | $73.07 | $70.83 | $72.99 | $72.99 | 16,889,182 |
| 2025-03-31 | $71.40 | $73.30 | $70.50 | $72.86 | $72.86 | 16,033,066 |
| 2025-03-28 | $74.50 | $74.92 | $72.38 | $72.75 | $72.75 | 11,277,874 |
| 2025-03-27 | $73.90 | $75.62 | $73.53 | $74.86 | $74.86 | 11,866,807 |
| 2025-03-26 | $75.55 | $75.64 | $73.23 | $74.18 | $74.18 | 11,845,809 |
| 2025-03-25 | $76.60 | $76.71 | $75.05 | $75.61 | $75.61 | 16,065,879 |
| 2025-03-24 | $76.97 | $77.58 | $75.44 | $76.51 | $76.51 | 17,943,320 |
| 2025-03-21 | $73.72 | $76.00 | $72.77 | $75.84 | $75.84 | 26,551,402 |
| 2025-03-20 | $72.56 | $75.54 | $72.46 | $74.35 | $74.35 | 17,851,353 |
| 2025-03-19 | $71.92 | $73.79 | $70.73 | $73.02 | $73.02 | 15,042,059 |
| 2025-03-18 | $72.20 | $72.68 | $70.48 | $71.55 | $71.55 | 16,137,507 |
| 2025-03-17 | $72.02 | $73.81 | $71.78 | $72.73 | $72.73 | 20,577,768 |
| 2025-03-14 | $70.55 | $71.79 | $70.33 | $71.55 | $71.55 | 13,537,279 |
| 2025-03-13 | $71.68 | $72.00 | $69.36 | $69.51 | $69.51 | 15,272,232 |
| 2025-03-12 | $72.31 | $72.42 | $69.55 | $71.20 | $71.20 | 17,315,032 |
| 2025-03-11 | $71.44 | $74.25 | $69.57 | $70.65 | $70.65 | 26,668,190 |
| 2025-03-10 | $74.94 | $75.49 | $71.97 | $73.06 | $73.06 | 21,860,594 |
| 2025-03-07 | $73.99 | $76.70 | $73.78 | $76.27 | $76.27 | 18,610,386 |
| 2025-03-06 | $75.32 | $77.22 | $74.73 | $74.96 | $74.96 | 16,504,911 |
| 2025-03-05 | $75.65 | $76.94 | $74.93 | $76.48 | $76.48 | 13,122,294 |
| 2025-03-04 | $72.93 | $76.68 | $71.60 | $75.26 | $75.26 | 24,241,234 |
| 2025-03-03 | $77.06 | $77.74 | $73.68 | $74.44 | $74.44 | 16,999,495 |
| 2025-02-28 | $74.28 | $76.11 | $73.58 | $76.01 | $76.01 | 17,752,015 |
| 2025-02-27 | $75.95 | $77.69 | $73.71 | $74.21 | $74.21 | 22,535,938 |
| 2025-02-26 | $75.33 | $76.49 | $75.31 | $75.87 | $75.87 | 10,338,710 |
| 2025-02-25 | $76.36 | $76.37 | $73.53 | $74.95 | $74.95 | 19,559,249 |
| 2025-02-24 | $78.65 | $78.88 | $74.85 | $76.42 | $76.42 | 24,368,386 |
| 2025-02-21 | $81.26 | $82.10 | $78.36 | $78.89 | $78.89 | 21,774,329 |
| 2025-02-20 | $81.23 | $81.84 | $80.06 | $81.26 | $81.26 | 14,725,552 |
| 2025-02-19 | $80.79 | $81.90 | $79.26 | $81.16 | $81.16 | 14,973,426 |
| 2025-02-18 | $79.85 | $81.51 | $79.75 | $81.49 | $81.49 | 18,943,227 |
| 2025-02-14 | $80.35 | $80.35 | $78.87 | $79.42 | $79.42 | 15,405,688 |
| 2025-02-13 | $79.12 | $80.53 | $78.51 | $80.29 | $80.29 | 21,754,709 |
| 2025-02-12 | $74.97 | $80.10 | $74.15 | $79.35 | $79.35 | 33,142,366 |
| 2025-02-11 | $78.91 | $79.20 | $76.60 | $76.95 | $76.95 | 27,329,560 |
| 2025-02-10 | $77.10 | $78.99 | $76.80 | $78.63 | $78.63 | 42,551,673 |
| 2025-02-07 | $70.36 | $76.78 | $70.13 | $74.60 | $74.60 | 81,813,184 |
| 2025-02-06 | $65.67 | $70.05 | $65.54 | $69.99 | $69.99 | 45,940,242 |
| 2025-02-05 | $66.50 | $66.75 | $63.50 | $64.48 | $64.48 | 78,975,878 |
| 2025-02-04 | $67.69 | $70.19 | $67.69 | $69.75 | $69.75 | 33,786,239 |
| 2025-02-03 | $65.30 | $68.85 | $65.18 | $67.29 | $67.29 | 25,290,048 |
| 2025-01-31 | $67.09 | $67.87 | $66.33 | $66.85 | $66.85 | 19,805,625 |
| 2025-01-30 | $63.42 | $67.22 | $63.42 | $66.59 | $66.59 | 33,246,503 |
| 2025-01-29 | $67.80 | $68.06 | $65.82 | $66.75 | $66.75 | 29,592,594 |
| 2025-01-28 | $68.33 | $69.68 | $67.16 | $68.07 | $68.07 | 24,988,456 |
| 2025-01-27 | $67.64 | $69.41 | $67.37 | $68.77 | $68.77 | 20,904,644 |
| 2025-01-24 | $68.69 | $69.31 | $68.40 | $68.56 | $68.56 | 14,360,349 |
| 2025-01-23 | $67.60 | $68.37 | $67.24 | $68.30 | $68.30 | 15,355,443 |
| 2025-01-22 | $68.39 | $68.43 | $67.50 | $67.82 | $67.82 | 18,130,028 |
| 2025-01-21 | $68.00 | $68.18 | $66.85 | $67.74 | $67.74 | 21,423,617 |
| 2025-01-17 | $68.80 | $69.02 | $67.23 | $67.34 | $67.34 | 27,139,154 |
| 2025-01-16 | $67.75 | $69.58 | $67.64 | $68.58 | $68.58 | 29,013,144 |
| 2025-01-15 | $66.01 | $67.25 | $66.01 | $67.02 | $67.02 | 22,704,830 |
| 2025-01-14 | $66.16 | $66.81 | $64.62 | $64.84 | $64.84 | 25,672,979 |
| 2025-01-13 | $65.16 | $67.20 | $65.02 | $65.70 | $65.70 | 23,960,107 |
| 2025-01-10 | $64.50 | $66.60 | $63.96 | $65.97 | $65.97 | 30,728,846 |
| 2025-01-08 | $66.40 | $66.68 | $64.12 | $64.91 | $64.91 | 24,523,299 |
| 2025-01-07 | $68.49 | $68.84 | $65.95 | $66.15 | $66.15 | 35,347,776 |
| 2025-01-06 | $66.97 | $67.35 | $66.04 | $66.31 | $66.31 | 32,980,652 |
| 2025-01-03 | $63.69 | $65.22 | $63.44 | $64.59 | $64.59 | 28,553,825 |
| 2025-01-02 | $62.19 | $63.39 | $61.31 | $63.17 | $63.17 | 25,899,072 |
| 2024-12-31 | $61.00 | $61.10 | $60.17 | $60.32 | $60.32 | 14,487,281 |
| 2024-12-30 | $60.51 | $61.37 | $60.12 | $60.77 | $60.77 | 17,709,217 |
| 2024-12-27 | $61.19 | $61.26 | $60.02 | $61.13 | $61.13 | 13,483,564 |
| 2024-12-26 | $61.60 | $61.97 | $61.16 | $61.56 | $61.56 | 12,454,258 |
| 2024-12-24 | $61.97 | $61.98 | $60.88 | $61.71 | $61.71 | 7,882,461 |
| 2024-12-23 | $60.88 | $62.22 | $60.76 | $61.87 | $61.87 | 16,093,552 |
| 2024-12-20 | $60.09 | $61.39 | $59.75 | $60.73 | $60.73 | 26,377,669 |
| 2024-12-19 | $61.85 | $62.31 | $59.98 | $60.21 | $60.21 | 27,811,409 |
| 2024-12-18 | $61.39 | $63.94 | $60.85 | $61.23 | $61.23 | 46,736,705 |
| 2024-12-17 | $59.42 | $61.04 | $59.33 | $61.03 | $61.03 | 35,025,487 |
| 2024-12-16 | $60.31 | $61.30 | $60.12 | $60.25 | $60.25 | 38,612,401 |
| 2024-12-13 | $61.86 | $62.26 | $59.74 | $59.93 | $59.93 | 47,325,346 |
| 2024-12-12 | $63.17 | $63.54 | $61.25 | $61.41 | $61.41 | 45,673,208 |
| 2024-12-11 | $64.50 | $64.70 | $60.23 | $61.18 | $61.18 | 71,089,520 |
| 2024-12-10 | $65.67 | $65.76 | $64.64 | $64.96 | $64.96 | 23,672,866 |
| 2024-12-09 | $65.50 | $66.17 | $65.06 | $65.74 | $65.74 | 27,602,901 |
| 2024-12-06 | $66.45 | $67.10 | $65.20 | $66.09 | $66.09 | 36,413,161 |
| 2024-12-05 | $71.93 | $72.03 | $64.28 | $65.23 | $65.23 | 77,320,417 |
| 2024-12-04 | $71.40 | $72.40 | $70.65 | $72.16 | $72.16 | 17,263,132 |
| 2024-12-03 | $73.06 | $73.25 | $71.25 | $71.27 | $71.27 | 12,760,488 |
| 2024-12-02 | $71.93 | $73.44 | $71.47 | $73.07 | $73.07 | 11,574,636 |
| 2024-11-29 | $71.70 | $72.44 | $71.52 | $71.96 | $71.96 | 7,348,658 |
| 2024-11-27 | $72.06 | $72.70 | $71.01 | $71.62 | $71.62 | 12,967,786 |
| 2024-11-26 | $73.49 | $73.50 | $71.34 | $71.56 | $71.56 | 13,704,896 |
| 2024-11-25 | $72.60 | $73.55 | $71.83 | $73.42 | $73.42 | 17,446,563 |
| 2024-11-22 | $70.00 | $71.54 | $69.35 | $71.51 | $71.51 | 14,874,060 |
| 2024-11-21 | $70.25 | $70.87 | $68.80 | $69.64 | $69.64 | 25,657,713 |
| 2024-11-20 | $69.29 | $70.33 | $68.95 | $69.60 | $69.60 | 16,656,551 |
| 2024-11-19 | $68.51 | $69.60 | $68.20 | $69.13 | $69.13 | 21,523,640 |
| 2024-11-18 | $72.04 | $72.04 | $67.80 | $69.33 | $69.33 | 45,238,309 |
| 2024-11-15 | $72.10 | $73.63 | $71.76 | $73.25 | $73.25 | 23,980,917 |
| 2024-11-14 | $71.16 | $72.75 | $70.76 | $71.44 | $71.44 | 17,372,180 |
| 2024-11-13 | $71.53 | $72.08 | $70.55 | $71.16 | $71.16 | 15,006,009 |
| 2024-11-12 | $71.97 | $72.68 | $71.20 | $71.37 | $71.37 | 19,439,705 |
| 2024-11-11 | $72.65 | $73.00 | $71.34 | $71.65 | $71.65 | 22,682,174 |
| 2024-11-08 | $73.44 | $73.56 | $71.56 | $72.04 | $72.04 | 20,152,597 |
| 2024-11-07 | $76.10 | $76.40 | $72.74 | $73.13 | $73.13 | 24,305,902 |
| 2024-11-06 | $73.46 | $74.62 | $70.74 | $74.36 | $74.36 | 26,410,662 |
| 2024-11-05 | $73.55 | $74.34 | $73.24 | $74.15 | $74.15 | 12,274,566 |
| 2024-11-04 | $72.75 | $74.22 | $72.66 | $73.25 | $73.25 | 14,949,148 |
| 2024-11-01 | $73.94 | $74.15 | $72.25 | $73.25 | $73.25 | 32,598,049 |
| 2024-10-31 | $74.50 | $74.99 | $69.87 | $72.05 | $72.05 | 64,047,078 |
| 2024-10-30 | $79.23 | $80.08 | $78.82 | $79.43 | $79.43 | 14,997,693 |
| 2024-10-29 | $77.85 | $79.99 | $77.77 | $79.21 | $79.21 | 14,469,580 |
| 2024-10-28 | $78.20 | $78.38 | $77.47 | $77.69 | $77.69 | 9,311,857 |
| 2024-10-25 | $78.26 | $78.84 | $76.96 | $77.62 | $77.62 | 11,727,421 |
| 2024-10-24 | $78.01 | $78.60 | $77.14 | $78.38 | $78.38 | 15,220,863 |
| 2024-10-23 | $80.06 | $80.32 | $79.36 | $79.83 | $79.83 | 8,689,871 |
| 2024-10-22 | $80.47 | $81.25 | $79.98 | $80.41 | $80.41 | 10,754,049 |
| 2024-10-21 | $79.94 | $80.57 | $79.55 | $80.46 | $80.46 | 11,238,726 |
| 2024-10-18 | $80.53 | $80.55 | $78.80 | $79.16 | $79.16 | 14,186,721 |
| 2024-10-17 | $79.92 | $80.88 | $79.41 | $79.90 | $79.90 | 27,373,196 |
| 2024-10-16 | $82.93 | $83.48 | $81.62 | $81.90 | $81.90 | 12,398,522 |
| 2024-10-15 | $84.77 | $84.77 | $82.65 | $83.20 | $83.20 | 14,858,455 |
| 2024-10-14 | $85.64 | $86.18 | $84.18 | $84.94 | $84.94 | 14,752,430 |
| 2024-10-11 | $82.00 | $87.00 | $81.86 | $86.34 | $86.34 | 57,290,484 |
| 2024-10-10 | $77.65 | $78.24 | $76.90 | $77.92 | $77.92 | 15,033,626 |
| 2024-10-09 | $76.00 | $77.96 | $75.96 | $77.87 | $77.87 | 17,251,051 |
| 2024-10-08 | $75.25 | $77.02 | $75.06 | $76.17 | $76.17 | 17,800,250 |
| 2024-10-07 | $74.26 | $75.74 | $73.73 | $74.59 | $74.59 | 15,328,806 |
| 2024-10-04 | $74.11 | $74.32 | $73.22 | $74.28 | $74.28 | 10,757,712 |
| 2024-10-03 | $72.56 | $73.21 | $71.90 | $72.94 | $72.94 | 11,096,334 |
| 2024-10-02 | $74.09 | $74.31 | $72.79 | $72.87 | $72.87 | 11,323,367 |
| 2024-10-01 | $75.77 | $75.77 | $73.84 | $74.24 | $74.24 | 8,980,535 |
| 2024-09-30 | $75.32 | $75.72 | $74.26 | $75.16 | $75.16 | 12,993,585 |
| 2024-09-27 | $77.03 | $77.08 | $75.70 | $75.75 | $75.75 | 7,541,534 |
| 2024-09-26 | $78.36 | $78.45 | $75.13 | $76.69 | $76.69 | 14,788,553 |
| 2024-09-25 | $77.51 | $78.28 | $77.08 | $77.14 | $77.14 | 12,552,602 |
| 2024-09-24 | $76.00 | $77.51 | $75.97 | $77.44 | $77.44 | 16,099,212 |
| 2024-09-23 | $75.11 | $75.27 | $73.78 | $74.71 | $74.71 | 8,285,323 |
| 2024-09-20 | $74.82 | $75.05 | $73.45 | $73.94 | $73.94 | 17,472,693 |
| 2024-09-19 | $74.98 | $76.46 | $74.56 | $75.28 | $75.28 | 17,698,445 |
| 2024-09-18 | $72.77 | $74.74 | $72.19 | $73.50 | $73.50 | 11,720,932 |
| 2024-09-17 | $71.97 | $73.73 | $71.31 | $72.78 | $72.78 | 14,639,821 |
| 2024-09-16 | $72.36 | $72.50 | $71.04 | $71.52 | $71.52 | 12,016,670 |
| 2024-09-13 | $72.40 | $72.76 | $70.94 | $72.48 | $72.48 | 30,376,487 |
| 2024-09-12 | $70.06 | $70.49 | $67.85 | $68.09 | $68.09 | 16,381,657 |
| 2024-09-11 | $68.83 | $70.22 | $67.12 | $70.11 | $70.11 | 14,671,855 |
| 2024-09-10 | $70.00 | $70.46 | $67.64 | $68.99 | $68.99 | 20,227,244 |
| 2024-09-09 | $70.95 | $71.19 | $69.63 | $69.80 | $69.80 | 8,804,605 |
| 2024-09-06 | $71.13 | $72.02 | $68.73 | $69.58 | $69.58 | 11,449,834 |
| 2024-09-05 | $71.08 | $72.62 | $70.92 | $71.25 | $71.25 | 8,890,860 |
| 2024-09-04 | $71.52 | $72.69 | $71.30 | $71.56 | $71.56 | 7,578,732 |
| 2024-09-03 | $72.57 | $73.61 | $71.21 | $71.89 | $71.89 | 13,053,336 |
| 2024-08-30 | $72.89 | $73.42 | $72.06 | $73.13 | $73.13 | 12,676,935 |
| 2024-08-29 | $72.50 | $73.28 | $72.13 | $72.24 | $72.24 | 9,300,785 |
| 2024-08-28 | $72.50 | $72.55 | $71.02 | $71.85 | $71.85 | 9,529,378 |
| 2024-08-27 | $72.49 | $73.09 | $71.80 | $72.56 | $72.56 | 7,294,117 |
| 2024-08-26 | $74.30 | $74.30 | $72.11 | $72.61 | $72.61 | 10,999,937 |
| 2024-08-23 | $72.85 | $74.46 | $72.35 | $74.30 | $74.30 | 13,065,551 |
| 2024-08-22 | $73.55 | $74.12 | $72.67 | $73.31 | $73.31 | 9,571,940 |
| 2024-08-21 | $73.72 | $74.29 | $73.06 | $73.48 | $73.48 | 9,282,771 |
| 2024-08-20 | $74.27 | $74.48 | $73.28 | $73.31 | $73.31 | 10,246,486 |
| 2024-08-19 | $72.00 | $74.22 | $71.80 | $74.18 | $74.18 | 13,821,265 |
| 2024-08-16 | $72.50 | $73.35 | $71.76 | $72.04 | $72.04 | 11,548,276 |
| 2024-08-15 | $72.51 | $73.42 | $72.29 | $72.73 | $72.73 | 13,711,340 |
| 2024-08-14 | $71.60 | $72.00 | $70.61 | $71.93 | $71.93 | 12,336,957 |
| 2024-08-13 | $69.77 | $71.19 | $69.38 | $71.06 | $71.06 | 15,472,546 |
| 2024-08-12 | $68.61 | $69.31 | $68.02 | $69.26 | $69.26 | 10,826,108 |
| 2024-08-09 | $69.14 | $69.38 | $67.75 | $68.54 | $68.54 | 12,770,320 |
| 2024-08-08 | $66.53 | $69.17 | $65.95 | $69.01 | $69.01 | 21,779,121 |
| 2024-08-07 | $65.56 | $68.40 | $65.49 | $65.54 | $65.54 | 31,493,570 |
| 2024-08-06 | $62.55 | $65.82 | $60.50 | $64.87 | $64.87 | 53,336,871 |
| 2024-08-05 | $55.53 | $58.65 | $54.84 | $58.48 | $58.48 | 32,063,685 |
| 2024-08-02 | $59.38 | $59.58 | $56.86 | $58.99 | $58.99 | 27,654,556 |
| 2024-08-01 | $64.86 | $65.00 | $60.76 | $61.02 | $61.02 | 18,967,935 |
| 2024-07-31 | $63.88 | $65.18 | $63.66 | $64.47 | $64.47 | 18,209,679 |
| 2024-07-30 | $64.15 | $64.77 | $62.61 | $63.09 | $63.09 | 16,506,187 |
| 2024-07-29 | $64.84 | $65.26 | $63.72 | $63.76 | $63.76 | 16,906,996 |
| 2024-07-26 | $66.10 | $66.26 | $64.18 | $64.40 | $64.40 | 17,361,994 |
| 2024-07-25 | $66.00 | $69.37 | $64.40 | $65.74 | $65.74 | 22,596,919 |
| 2024-07-24 | $67.27 | $67.79 | $65.78 | $66.14 | $66.14 | 15,077,061 |
| 2024-07-23 | $68.05 | $69.10 | $67.28 | $67.52 | $67.52 | 9,539,770 |
| 2024-07-22 | $67.53 | $68.78 | $67.09 | $67.73 | $67.73 | 13,407,987 |
| 2024-07-19 | $66.78 | $67.44 | $66.10 | $67.31 | $67.31 | 12,809,588 |
| 2024-07-18 | $69.00 | $69.34 | $65.81 | $66.26 | $66.26 | 21,988,924 |
| 2024-07-17 | $73.38 | $73.41 | $68.56 | $68.62 | $68.62 | 27,806,066 |
| 2024-07-16 | $73.11 | $75.40 | $73.11 | $74.30 | $74.30 | 17,385,121 |
| 2024-07-15 | $73.06 | $73.25 | $70.76 | $72.29 | $72.29 | 13,472,570 |
| 2024-07-12 | $72.11 | $73.80 | $72.11 | $72.43 | $72.43 | 14,683,659 |
| 2024-07-11 | $69.51 | $73.65 | $68.85 | $73.53 | $73.53 | 26,702,460 |
| 2024-07-10 | $71.50 | $71.50 | $68.38 | $69.27 | $69.27 | 14,638,754 |
| 2024-07-09 | $71.40 | $72.28 | $71.13 | $71.32 | $71.32 | 8,759,653 |
| 2024-07-08 | $71.31 | $71.78 | $70.75 | $71.25 | $71.25 | 7,231,051 |
| 2024-07-05 | $70.99 | $71.42 | $70.39 | $71.06 | $71.06 | 6,599,189 |
| 2024-07-03 | $70.66 | $72.14 | $70.50 | $71.30 | $71.30 | 7,869,781 |
| 2024-07-02 | $71.25 | $71.26 | $68.88 | $70.67 | $70.67 | 14,318,951 |
| 2024-07-01 | $72.20 | $72.58 | $69.40 | $71.10 | $71.10 | 13,438,725 |
| 2024-06-28 | $70.81 | $73.26 | $70.77 | $72.68 | $72.68 | 21,375,880 |
| 2024-06-27 | $70.98 | $71.32 | $70.07 | $70.34 | $70.34 | 9,650,481 |
| 2024-06-26 | $70.94 | $71.60 | $70.55 | $70.85 | $70.85 | 10,232,568 |
| 2024-06-25 | $71.86 | $72.94 | $70.22 | $71.38 | $71.38 | 18,911,562 |
| 2024-06-24 | $69.83 | $71.23 | $69.75 | $70.54 | $70.54 | 12,479,277 |
| 2024-06-21 | $70.04 | $70.25 | $69.23 | $70.21 | $70.21 | 20,343,291 |
| 2024-06-20 | $70.51 | $71.12 | $69.73 | $70.30 | $70.30 | 10,662,403 |
| 2024-06-18 | $70.60 | $71.21 | $69.89 | $70.33 | $70.33 | 9,511,579 |
| 2024-06-17 | $69.91 | $70.83 | $69.83 | $70.49 | $70.49 | 14,760,477 |
| 2024-06-14 | $70.91 | $71.00 | $69.32 | $70.06 | $70.06 | 11,601,130 |
| 2024-06-13 | $73.16 | $73.16 | $70.24 | $70.86 | $70.86 | 17,109,442 |
| 2024-06-12 | $71.31 | $73.60 | $71.00 | $73.15 | $73.15 | 24,435,503 |
| 2024-06-11 | $68.60 | $69.60 | $67.76 | $69.59 | $69.59 | 12,699,247 |
| 2024-06-10 | $69.28 | $69.69 | $66.56 | $68.60 | $68.60 | 19,168,881 |
| 2024-06-07 | $68.90 | $69.71 | $68.11 | $69.31 | $69.31 | 13,932,603 |
| 2024-06-06 | $67.45 | $69.69 | $67.33 | $68.90 | $68.90 | 25,871,476 |
| 2024-06-05 | $64.94 | $66.28 | $64.21 | $65.82 | $65.82 | 19,513,505 |
| 2024-06-04 | $64.06 | $65.19 | $63.70 | $64.55 | $64.55 | 12,689,227 |
| 2024-06-03 | $64.78 | $64.96 | $62.94 | $63.79 | $63.79 | 14,922,214 |
| 2024-05-31 | $64.20 | $64.63 | $63.14 | $64.56 | $64.56 | 17,322,445 |
| 2024-05-30 | $64.79 | $65.41 | $63.72 | $64.12 | $64.12 | 12,692,547 |
| 2024-05-29 | $63.01 | $65.37 | $62.91 | $64.93 | $64.93 | 16,987,906 |
| 2024-05-28 | $64.61 | $64.61 | $63.10 | $63.52 | $63.52 | 14,084,241 |
| 2024-05-24 | $63.78 | $64.76 | $63.62 | $64.26 | $64.26 | 10,385,892 |
| 2024-05-23 | $65.56 | $65.80 | $63.25 | $63.60 | $63.60 | 20,114,981 |
| 2024-05-22 | $64.82 | $66.09 | $64.52 | $65.48 | $65.48 | 22,562,072 |
| 2024-05-21 | $64.13 | $64.65 | $63.81 | $63.97 | $63.97 | 16,592,548 |
| 2024-05-20 | $65.64 | $65.87 | $64.31 | $64.65 | $64.65 | 15,864,425 |
| 2024-05-17 | $66.50 | $66.64 | $65.52 | $65.67 | $65.67 | 15,703,320 |
| 2024-05-16 | $66.97 | $67.33 | $66.00 | $66.05 | $66.05 | 19,923,462 |
| 2024-05-15 | $66.00 | $66.66 | $65.22 | $66.62 | $66.62 | 16,308,711 |
| 2024-05-14 | $65.85 | $66.10 | $64.75 | $65.32 | $65.32 | 19,462,279 |
| 2024-05-13 | $67.00 | $67.06 | $64.72 | $66.02 | $66.02 | 18,983,132 |
| 2024-05-10 | $67.82 | $67.90 | $66.40 | $66.99 | $66.99 | 16,690,244 |
| 2024-05-09 | $66.81 | $68.57 | $66.75 | $67.93 | $67.93 | 27,965,536 |
| 2024-05-08 | $64.50 | $67.20 | $63.84 | $66.40 | $66.40 | 84,219,974 |
| 2024-05-07 | $72.64 | $72.64 | $69.80 | $70.43 | $70.43 | 24,427,252 |
| 2024-05-06 | $71.00 | $73.82 | $70.83 | $71.51 | $71.51 | 23,912,157 |
| 2024-05-03 | $69.85 | $70.34 | $69.03 | $69.23 | $69.23 | 15,516,441 |
| 2024-05-02 | $68.40 | $69.04 | $67.63 | $68.57 | $68.57 | 18,229,306 |
| 2024-05-01 | $66.04 | $69.41 | $65.86 | $67.79 | $67.79 | 21,276,158 |
| 2024-04-30 | $67.23 | $68.60 | $66.07 | $66.27 | $66.27 | 22,707,275 |
| 2024-04-29 | $68.50 | $68.66 | $67.20 | $67.40 | $67.40 | 21,143,373 |
| 2024-04-26 | $69.98 | $70.15 | $68.70 | $69.05 | $69.05 | 16,187,639 |
| 2024-04-25 | $67.86 | $70.29 | $67.38 | $69.31 | $69.31 | 20,545,159 |
| 2024-04-24 | $70.15 | $70.22 | $67.37 | $69.36 | $69.36 | 27,515,596 |
| 2024-04-23 | $70.02 | $71.14 | $69.62 | $70.80 | $70.80 | 16,814,207 |
| 2024-04-22 | $70.48 | $70.89 | $68.48 | $68.98 | $68.98 | 26,804,899 |
| 2024-04-19 | $71.15 | $71.15 | $68.38 | $69.20 | $69.20 | 23,185,965 |
| 2024-04-18 | $72.26 | $72.86 | $70.64 | $71.30 | $71.30 | 20,425,974 |
| 2024-04-17 | $75.00 | $75.62 | $71.04 | $71.94 | $71.94 | 15,363,128 |
| 2024-04-16 | $73.39 | $74.70 | $72.70 | $74.13 | $74.13 | 14,513,119 |
| 2024-04-15 | $76.38 | $76.68 | $72.88 | $73.40 | $73.40 | 16,093,430 |
| 2024-04-12 | $75.05 | $75.82 | $74.49 | $75.28 | $75.28 | 11,526,652 |
| 2024-04-11 | $74.80 | $76.56 | $74.71 | $76.18 | $76.18 | 13,653,565 |
| 2024-04-10 | $74.40 | $75.31 | $73.54 | $74.35 | $74.35 | 12,533,910 |
| 2024-04-09 | $74.77 | $75.50 | $73.33 | $75.14 | $75.14 | 13,671,166 |
| 2024-04-08 | $76.70 | $76.86 | $73.95 | $75.03 | $75.03 | 22,844,979 |
| 2024-04-05 | $75.34 | $78.40 | $74.92 | $77.16 | $77.16 | 21,340,287 |
| 2024-04-04 | $77.24 | $77.67 | $74.48 | $74.92 | $74.92 | 17,094,817 |
| 2024-04-03 | $76.84 | $78.85 | $76.54 | $76.81 | $76.81 | 19,847,110 |
| 2024-04-02 | $75.66 | $77.33 | $74.97 | $76.98 | $76.98 | 15,544,826 |
| 2024-04-01 | $77.00 | $77.78 | $76.00 | $76.40 | $76.40 | 12,191,179 |
| 2024-03-28 | $77.90 | $78.05 | $76.90 | $76.99 | $76.99 | 13,421,916 |
| 2024-03-27 | $78.96 | $79.00 | $76.85 | $78.11 | $78.11 | 13,156,953 |
| 2024-03-26 | $79.80 | $80.18 | $77.78 | $77.91 | $77.91 | 12,438,286 |
| 2024-03-25 | $79.99 | $81.04 | $79.39 | $79.41 | $79.41 | 10,254,259 |
| 2024-03-22 | $79.80 | $80.45 | $79.20 | $80.23 | $80.23 | 8,848,837 |
| 2024-03-21 | $79.60 | $81.23 | $79.09 | $80.25 | $80.25 | 16,191,090 |
| 2024-03-20 | $77.09 | $78.95 | $76.75 | $78.64 | $78.64 | 11,490,382 |
| 2024-03-19 | $75.38 | $77.18 | $74.19 | $77.08 | $77.08 | 13,035,194 |
| 2024-03-18 | $77.00 | $77.00 | $73.66 | $75.70 | $75.70 | 18,936,712 |
| 2024-03-15 | $77.00 | $77.84 | $75.77 | $76.07 | $76.07 | 24,554,947 |
| 2024-03-14 | $78.34 | $78.48 | $76.90 | $77.65 | $77.65 | 12,728,267 |
| 2024-03-13 | $78.00 | $79.69 | $77.93 | $78.25 | $78.25 | 12,011,118 |
| 2024-03-12 | $78.01 | $78.48 | $77.48 | $78.32 | $78.32 | 11,032,395 |
| 2024-03-11 | $78.70 | $78.89 | $76.53 | $77.47 | $77.47 | 13,565,505 |
| 2024-03-08 | $79.94 | $81.98 | $78.21 | $78.70 | $78.70 | 16,414,858 |
| 2024-03-07 | $79.40 | $80.08 | $78.26 | $79.41 | $79.41 | 13,873,312 |
| 2024-03-06 | $80.17 | $80.99 | $78.53 | $78.64 | $78.64 | 13,734,710 |
| 2024-03-05 | $80.83 | $80.85 | $77.43 | $79.09 | $79.09 | 19,761,584 |
| 2024-03-04 | $81.94 | $82.14 | $80.79 | $81.30 | $81.30 | 15,989,175 |
| 2024-03-01 | $79.50 | $81.47 | $79.32 | $81.03 | $81.03 | 18,528,745 |
| 2024-02-29 | $78.35 | $79.68 | $77.93 | $79.50 | $79.50 | 19,405,546 |
| 2024-02-28 | $78.60 | $78.66 | $77.42 | $77.73 | $77.73 | 11,732,642 |
| 2024-02-27 | $78.64 | $79.75 | $77.81 | $78.75 | $78.75 | 13,707,348 |
| 2024-02-26 | $78.28 | $78.50 | $77.30 | $78.36 | $78.36 | 16,617,286 |
| 2024-02-23 | $78.50 | $78.97 | $77.72 | $78.20 | $78.20 | 15,648,826 |
| 2024-02-22 | $79.59 | $79.72 | $77.51 | $78.03 | $78.03 | 16,766,442 |
| 2024-02-21 | $76.32 | $77.49 | $75.88 | $76.44 | $76.44 | 15,102,053 |
| 2024-02-20 | $78.23 | $78.42 | $75.82 | $76.60 | $76.60 | 23,816,359 |
| 2024-02-16 | $80.55 | $80.88 | $78.11 | $78.41 | $78.41 | 24,457,475 |
| 2024-02-15 | $79.00 | $81.87 | $78.28 | $81.39 | $81.39 | 40,330,151 |
| 2024-02-14 | $74.60 | $79.20 | $74.31 | $79.15 | $79.15 | 69,846,652 |
| 2024-02-13 | $67.90 | $69.55 | $66.71 | $68.99 | $68.99 | 22,857,142 |
| 2024-02-12 | $71.00 | $71.38 | $68.74 | $69.12 | $69.12 | 19,554,941 |
| 2024-02-09 | $71.43 | $72.04 | $69.69 | $70.91 | $70.91 | 20,788,355 |
| 2024-02-08 | $71.93 | $73.05 | $71.20 | $71.61 | $71.61 | 21,618,176 |
| 2024-02-07 | $67.60 | $71.90 | $67.24 | $70.65 | $70.65 | 43,366,951 |
| 2024-02-06 | $69.06 | $70.68 | $68.44 | $70.47 | $70.47 | 34,596,121 |
| 2024-02-05 | $68.24 | $69.99 | $67.86 | $68.99 | $68.99 | 26,079,529 |
| 2024-02-02 | $66.98 | $68.25 | $66.51 | $68.07 | $68.07 | 18,671,765 |
| 2024-02-01 | $66.12 | $66.85 | $65.59 | $66.73 | $66.73 | 12,504,225 |
| 2024-01-31 | $65.70 | $66.25 | $64.85 | $65.27 | $65.27 | 17,026,414 |
| 2024-01-30 | $66.90 | $67.69 | $66.22 | $66.84 | $66.84 | 17,562,145 |
| 2024-01-29 | $65.60 | $67.10 | $65.56 | $66.98 | $66.98 | 15,902,036 |
| 2024-01-26 | $65.65 | $66.05 | $65.29 | $65.52 | $65.52 | 13,099,618 |
| 2024-01-25 | $64.28 | $66.03 | $63.71 | $66.00 | $66.00 | 21,962,965 |
| 2024-01-24 | $64.00 | $64.40 | $63.22 | $63.76 | $63.76 | 17,203,714 |
| 2024-01-23 | $64.50 | $64.81 | $63.69 | $64.32 | $64.32 | 13,619,608 |
| 2024-01-22 | $65.44 | $65.61 | $64.15 | $64.55 | $64.55 | 17,851,716 |
| 2024-01-19 | $64.90 | $65.39 | $64.41 | $65.11 | $65.11 | 20,339,427 |
| 2024-01-18 | $64.00 | $65.00 | $63.39 | $64.88 | $64.88 | 24,149,938 |
| 2024-01-17 | $62.95 | $63.42 | $61.68 | $63.12 | $63.12 | 19,971,592 |
| 2024-01-16 | $63.00 | $64.00 | $62.92 | $63.65 | $63.65 | 19,485,849 |
| 2024-01-12 | $63.20 | $64.92 | $63.00 | $63.20 | $63.20 | 26,374,740 |
| 2024-01-11 | $62.99 | $63.61 | $61.86 | $63.47 | $63.47 | 28,888,928 |
| 2024-01-10 | $60.28 | $62.61 | $60.28 | $62.41 | $62.41 | 30,788,925 |
| 2024-01-09 | $58.50 | $60.54 | $58.45 | $60.30 | $60.30 | 22,319,853 |
| 2024-01-08 | $58.09 | $59.16 | $57.85 | $59.01 | $59.01 | 21,213,042 |
| 2024-01-05 | $58.11 | $58.51 | $57.22 | $57.58 | $57.58 | 17,833,362 |
| 2024-01-04 | $58.25 | $58.99 | $57.73 | $57.80 | $57.80 | 20,370,664 |
| 2024-01-03 | $57.48 | $58.90 | $57.33 | $58.25 | $58.25 | 31,800,559 |
| 2024-01-02 | $60.73 | $60.91 | $57.93 | $58.38 | $58.38 | 41,978,581 |
| 2023-12-29 | $62.36 | $63.14 | $61.30 | $61.57 | $61.57 | 21,615,424 |
| 2023-12-28 | $63.45 | $63.53 | $62.84 | $63.14 | $63.14 | 13,795,595 |
| 2023-12-27 | $62.00 | $63.43 | $62.00 | $63.28 | $63.28 | 20,760,444 |
| 2023-12-26 | $61.71 | $62.20 | $61.31 | $61.98 | $61.98 | 16,077,192 |
| 2023-12-22 | $61.70 | $62.24 | $61.28 | $61.71 | $61.71 | 14,633,721 |
| 2023-12-21 | $61.24 | $61.76 | $60.83 | $61.46 | $61.46 | 19,999,593 |
| 2023-12-20 | $61.49 | $62.28 | $60.62 | $60.68 | $60.68 | 28,286,061 |
| 2023-12-19 | $61.88 | $62.70 | $61.69 | $62.12 | $62.12 | 25,719,566 |
| 2023-12-18 | $62.01 | $62.49 | $61.33 | $61.73 | $61.73 | 28,614,030 |
| 2023-12-15 | $62.16 | $63.53 | $61.41 | $61.86 | $61.86 | 364,261,230 |
| 2023-12-14 | $62.01 | $62.81 | $60.61 | $62.50 | $62.50 | 44,818,142 |
| 2023-12-13 | $62.71 | $62.88 | $61.45 | $61.97 | $61.97 | 41,661,681 |
| 2023-12-12 | $62.07 | $63.03 | $61.83 | $62.72 | $62.72 | 27,144,311 |
| 2023-12-11 | $61.53 | $62.99 | $60.94 | $62.46 | $62.46 | 30,389,677 |
| 2023-12-08 | $60.51 | $62.25 | $60.51 | $61.70 | $61.70 | 28,852,116 |
| 2023-12-07 | $59.67 | $61.00 | $59.53 | $60.98 | $60.98 | 34,410,194 |
| 2023-12-06 | $58.37 | $59.98 | $58.36 | $59.75 | $59.75 | 32,168,978 |
| 2023-12-05 | $58.01 | $58.66 | $57.70 | $57.97 | $57.97 | 39,170,598 |
| 2023-12-04 | $60.01 | $60.92 | $58.57 | $58.63 | $58.63 | 85,417,307 |
| 2023-12-01 | $56.67 | $57.87 | $56.25 | $57.35 | $57.35 | 28,539,897 |
| 2023-11-30 | $56.61 | $56.77 | $55.53 | $56.38 | $56.38 | 32,769,812 |
| 2023-11-29 | $56.49 | $57.13 | $56.15 | $56.40 | $56.40 | 23,496,211 |
| 2023-11-28 | $55.98 | $56.45 | $55.69 | $56.21 | $56.21 | 20,097,427 |
| 2023-11-27 | $55.47 | $56.46 | $55.29 | $56.06 | $56.06 | 19,101,870 |
| 2023-11-24 | $55.15 | $55.94 | $55.07 | $55.32 | $55.32 | 10,696,821 |
| 2023-11-22 | $55.10 | $55.82 | $54.96 | $55.37 | $55.37 | 18,467,671 |
| 2023-11-21 | $54.23 | $55.08 | $53.89 | $54.85 | $54.85 | 34,115,507 |
| 2023-11-20 | $53.83 | $55.36 | $53.76 | $54.75 | $54.75 | 28,529,194 |
| 2023-11-17 | $54.13 | $54.51 | $54.01 | $54.44 | $54.44 | 16,010,921 |
| 2023-11-16 | $53.50 | $54.51 | $53.15 | $54.42 | $54.42 | 20,810,849 |
| 2023-11-15 | $53.92 | $54.26 | $53.16 | $53.76 | $53.76 | 22,419,701 |
| 2023-11-14 | $52.90 | $54.31 | $52.39 | $53.88 | $53.88 | 30,621,855 |
| 2023-11-13 | $51.17 | $52.42 | $50.72 | $52.24 | $52.24 | 20,920,560 |
| 2023-11-10 | $50.01 | $52.10 | $49.90 | $51.58 | $51.58 | 27,238,617 |
| 2023-11-09 | $49.30 | $50.68 | $49.02 | $50.05 | $50.05 | 29,962,340 |
| 2023-11-08 | $50.04 | $50.30 | $48.90 | $49.50 | $49.50 | 37,726,705 |
| 2023-11-07 | $47.00 | $50.04 | $46.68 | $49.92 | $49.92 | 81,365,358 |
| 2023-11-06 | $47.94 | $48.30 | $47.43 | $48.14 | $48.14 | 27,843,095 |
| 2023-11-03 | $46.92 | $48.15 | $46.63 | $47.75 | $47.75 | 21,960,652 |
| 2023-11-02 | $45.35 | $46.86 | $45.25 | $46.48 | $46.48 | 25,816,850 |
| 2023-11-01 | $43.25 | $44.00 | $42.91 | $43.83 | $43.83 | 18,989,315 |
| 2023-10-31 | $42.82 | $43.53 | $42.20 | $43.28 | $43.28 | 18,414,020 |
| 2023-10-30 | $42.01 | $43.00 | $42.01 | $42.73 | $42.73 | 21,292,723 |
| 2023-10-27 | $41.21 | $42.15 | $40.80 | $41.23 | $41.23 | 17,098,580 |
| 2023-10-26 | $42.14 | $42.30 | $40.09 | $40.62 | $40.62 | 23,465,460 |
| 2023-10-25 | $43.30 | $43.49 | $42.07 | $42.35 | $42.35 | 16,495,882 |
| 2023-10-24 | $43.50 | $44.33 | $43.39 | $44.19 | $44.19 | 17,566,478 |
| 2023-10-23 | $42.53 | $43.97 | $42.25 | $43.04 | $43.04 | 11,277,093 |
| 2023-10-20 | $42.72 | $43.35 | $42.26 | $42.96 | $42.96 | 13,966,105 |
| 2023-10-19 | $43.02 | $43.27 | $42.19 | $42.72 | $42.72 | 16,089,978 |
| 2023-10-18 | $43.90 | $44.20 | $42.91 | $43.00 | $43.00 | 15,387,992 |
| 2023-10-17 | $44.41 | $45.26 | $44.05 | $44.38 | $44.38 | 17,337,780 |
| 2023-10-16 | $43.77 | $45.00 | $43.47 | $44.71 | $44.71 | 20,447,112 |
| 2023-10-13 | $45.82 | $46.29 | $42.70 | $43.48 | $43.48 | 28,215,656 |
| 2023-10-12 | $46.54 | $47.04 | $45.60 | $45.95 | $45.95 | 15,983,613 |
| 2023-10-11 | $46.90 | $47.21 | $46.27 | $46.64 | $46.64 | 12,881,806 |
| 2023-10-10 | $45.75 | $47.28 | $45.55 | $46.63 | $46.63 | 14,538,614 |
| 2023-10-09 | $45.15 | $45.60 | $44.58 | $45.45 | $45.45 | 11,422,320 |
| 2023-10-06 | $44.06 | $45.95 | $44.06 | $45.78 | $45.78 | 14,380,568 |
| 2023-10-05 | $44.84 | $44.93 | $43.65 | $44.61 | $44.61 | 14,518,798 |
| 2023-10-04 | $44.79 | $45.49 | $44.18 | $44.94 | $44.94 | 12,456,613 |
| 2023-10-03 | $45.36 | $45.61 | $44.33 | $44.51 | $44.51 | 11,033,393 |
| 2023-10-02 | $45.57 | $46.29 | $45.10 | $45.68 | $45.68 | 14,976,706 |
| 2023-09-29 | $46.75 | $46.92 | $45.85 | $45.99 | $45.99 | 14,247,042 |
| 2023-09-28 | $44.92 | $46.58 | $44.92 | $46.14 | $46.14 | 22,199,170 |
| 2023-09-27 | $44.51 | $45.47 | $44.44 | $45.14 | $45.14 | 16,835,053 |
| 2023-09-26 | $44.50 | $45.39 | $44.05 | $44.27 | $44.27 | 11,283,619 |
| 2023-09-25 | $44.14 | $45.11 | $44.11 | $44.91 | $44.91 | 9,175,373 |
| 2023-09-22 | $45.16 | $45.35 | $44.03 | $44.41 | $44.41 | 16,158,675 |
| 2023-09-21 | $45.79 | $45.79 | $43.93 | $44.60 | $44.60 | 27,875,722 |
| 2023-09-20 | $46.87 | $47.54 | $46.40 | $46.55 | $46.55 | 22,581,975 |
| 2023-09-19 | $46.40 | $47.76 | $46.21 | $47.59 | $47.59 | 19,188,602 |
| 2023-09-18 | $47.30 | $47.35 | $46.48 | $46.51 | $46.51 | 15,025,531 |
| 2023-09-15 | $48.19 | $48.49 | $47.27 | $47.52 | $47.52 | 16,130,135 |
| 2023-09-14 | $48.63 | $48.70 | $47.81 | $48.32 | $48.32 | 13,068,165 |
| 2023-09-13 | $47.51 | $48.36 | $47.28 | $48.16 | $48.16 | 12,691,849 |
| 2023-09-12 | $48.34 | $49.19 | $47.90 | $47.92 | $47.92 | 18,808,980 |
| 2023-09-11 | $47.74 | $48.97 | $47.65 | $48.94 | $48.94 | 19,007,314 |
| 2023-09-08 | $46.34 | $47.25 | $46.27 | $47.24 | $47.24 | 15,965,207 |
| 2023-09-07 | $45.50 | $46.68 | $45.25 | $46.27 | $46.27 | 14,972,153 |
| 2023-09-06 | $46.34 | $46.85 | $45.61 | $45.90 | $45.90 | 12,462,138 |
| 2023-09-05 | $46.87 | $47.14 | $46.30 | $46.55 | $46.55 | 16,461,664 |
| 2023-09-01 | $47.51 | $47.70 | $46.83 | $47.04 | $47.04 | 14,614,473 |
| 2023-08-31 | $46.69 | $47.57 | $46.52 | $47.23 | $47.23 | 19,263,774 |
| 2023-08-30 | $45.35 | $46.75 | $45.30 | $46.51 | $46.51 | 19,869,421 |
| 2023-08-29 | $44.21 | $45.59 | $44.12 | $45.35 | $45.35 | 11,335,394 |
| 2023-08-28 | $44.11 | $44.52 | $43.71 | $44.15 | $44.15 | 10,424,110 |
| 2023-08-25 | $44.71 | $44.84 | $43.08 | $43.96 | $43.96 | 19,132,486 |
| 2023-08-24 | $45.24 | $45.72 | $44.64 | $44.68 | $44.68 | 18,129,594 |
| 2023-08-23 | $44.00 | $45.62 | $44.00 | $45.14 | $45.14 | 14,625,811 |
| 2023-08-22 | $44.94 | $45.18 | $44.02 | $44.35 | $44.35 | 13,599,785 |
| 2023-08-21 | $44.98 | $45.30 | $44.01 | $44.63 | $44.63 | 15,362,066 |
| 2023-08-18 | $43.27 | $44.84 | $43.19 | $44.69 | $44.69 | 17,137,983 |
| 2023-08-17 | $44.18 | $44.86 | $43.91 | $43.97 | $43.97 | 21,326,615 |
| 2023-08-16 | $43.98 | $44.33 | $43.40 | $43.65 | $43.65 | 14,980,821 |
| 2023-08-15 | $44.70 | $44.88 | $44.01 | $44.08 | $44.08 | 13,404,696 |
| 2023-08-14 | $43.50 | $44.89 | $42.95 | $44.85 | $44.85 | 15,828,847 |
| 2023-08-11 | $44.00 | $44.30 | $43.31 | $43.71 | $43.71 | 16,181,113 |
| 2023-08-10 | $44.13 | $45.18 | $44.09 | $44.60 | $44.60 | 16,787,774 |
| 2023-08-09 | $45.25 | $45.46 | $43.84 | $44.11 | $44.11 | 20,112,959 |
| 2023-08-08 | $44.50 | $45.24 | $44.09 | $45.16 | $45.16 | 14,742,206 |
| 2023-08-07 | $45.01 | $45.53 | $44.38 | $44.95 | $44.95 | 22,122,549 |
| 2023-08-04 | $46.00 | $46.38 | $45.02 | $45.20 | $45.20 | 25,657,595 |
| 2023-08-03 | $46.22 | $47.85 | $45.79 | $45.91 | $45.91 | 25,313,223 |
| 2023-08-02 | $46.06 | $47.71 | $45.67 | $46.96 | $46.96 | 36,303,801 |
| 2023-08-01 | $48.67 | $49.03 | $46.01 | $46.65 | $46.65 | 82,282,793 |
| 2023-07-31 | $48.85 | $49.49 | $48.15 | $49.46 | $49.46 | 37,086,687 |
| 2023-07-28 | $47.14 | $48.43 | $46.71 | $48.14 | $48.14 | 17,154,631 |
| 2023-07-27 | $48.00 | $48.09 | $46.36 | $46.61 | $46.61 | 17,991,953 |
| 2023-07-26 | $47.05 | $47.56 | $46.62 | $47.31 | $47.31 | 16,666,161 |
| 2023-07-25 | $47.20 | $47.73 | $46.93 | $47.17 | $47.17 | 14,188,200 |
| 2023-07-24 | $47.06 | $47.55 | $46.84 | $47.32 | $47.32 | 16,669,824 |
| 2023-07-21 | $46.55 | $47.34 | $46.28 | $47.23 | $47.23 | 20,181,244 |
| 2023-07-20 | $46.07 | $47.50 | $45.86 | $46.57 | $46.57 | 23,085,271 |
| 2023-07-19 | $47.10 | $47.90 | $46.55 | $47.12 | $47.12 | 21,990,935 |
| 2023-07-18 | $45.34 | $47.75 | $45.34 | $47.41 | $47.41 | 42,620,243 |
| 2023-07-17 | $44.68 | $45.65 | $44.50 | $45.51 | $45.51 | 21,937,913 |
| 2023-07-14 | $45.91 | $46.40 | $44.56 | $44.75 | $44.75 | 22,054,795 |
| 2023-07-13 | $45.21 | $45.94 | $44.62 | $45.64 | $45.64 | 21,193,224 |
| 2023-07-12 | $45.00 | $45.22 | $43.97 | $44.52 | $44.52 | 21,830,121 |
| 2023-07-11 | $42.10 | $44.67 | $41.75 | $44.36 | $44.36 | 31,791,070 |
| 2023-07-10 | $42.58 | $43.20 | $42.44 | $42.78 | $42.78 | 15,821,816 |
| 2023-07-07 | $42.07 | $43.12 | $41.94 | $42.91 | $42.91 | 14,937,560 |
| 2023-07-06 | $42.99 | $43.00 | $41.87 | $42.11 | $42.11 | 18,048,160 |
| 2023-07-05 | $42.89 | $43.88 | $42.89 | $43.66 | $43.66 | 15,730,395 |
| 2023-07-03 | $43.17 | $43.40 | $42.58 | $43.09 | $43.09 | 7,578,076 |
| 2023-06-30 | $43.11 | $43.43 | $42.92 | $43.17 | $43.17 | 17,589,240 |
| 2023-06-29 | $44.09 | $44.28 | $42.11 | $42.58 | $42.58 | 28,595,285 |
| 2023-06-28 | $43.50 | $45.24 | $43.32 | $44.24 | $44.24 | 28,187,374 |
| 2023-06-27 | $44.69 | $44.83 | $43.75 | $43.83 | $43.83 | 29,652,066 |
| 2023-06-26 | $43.75 | $45.04 | $43.68 | $44.42 | $44.42 | 33,692,974 |
| 2023-06-23 | $42.59 | $43.76 | $42.33 | $43.34 | $43.34 | 23,186,640 |
| 2023-06-22 | $42.30 | $43.87 | $42.21 | $42.81 | $42.81 | 19,542,077 |
| 2023-06-21 | $42.50 | $43.22 | $41.77 | $42.66 | $42.66 | 21,916,497 |
| 2023-06-20 | $42.77 | $43.47 | $42.02 | $42.17 | $42.17 | 19,700,077 |
| 2023-06-16 | $43.07 | $43.67 | $42.53 | $43.52 | $43.52 | 27,986,352 |
| 2023-06-15 | $41.02 | $43.75 | $40.94 | $43.36 | $43.36 | 41,477,785 |
| 2023-06-14 | $41.30 | $41.59 | $40.57 | $41.27 | $41.27 | 15,077,575 |
| 2023-06-13 | $41.75 | $41.83 | $40.89 | $41.41 | $41.41 | 16,659,586 |
| 2023-06-12 | $41.26 | $41.75 | $41.06 | $41.74 | $41.74 | 16,016,444 |
| 2023-06-09 | $40.05 | $41.00 | $40.02 | $40.99 | $40.99 | 21,980,664 |
| 2023-06-08 | $39.18 | $40.63 | $39.04 | $40.26 | $40.26 | 20,100,659 |
| 2023-06-07 | $40.24 | $40.25 | $38.61 | $38.99 | $38.99 | 23,653,908 |
| 2023-06-06 | $40.25 | $40.73 | $39.93 | $40.25 | $40.25 | 14,570,118 |
| 2023-06-05 | $39.50 | $40.79 | $39.50 | $40.42 | $40.42 | 24,218,600 |
| 2023-06-02 | $39.00 | $39.89 | $39.00 | $39.73 | $39.73 | 21,218,954 |
| 2023-06-01 | $37.50 | $38.50 | $37.27 | $38.48 | $38.48 | 17,115,298 |
| 2023-05-31 | $37.25 | $38.05 | $37.07 | $37.93 | $37.93 | 33,620,291 |
| 2023-05-30 | $38.73 | $39.06 | $37.56 | $37.56 | $37.56 | 18,143,192 |
| 2023-05-26 | $38.24 | $38.76 | $38.22 | $38.45 | $38.45 | 14,438,769 |
| 2023-05-25 | $38.48 | $38.59 | $37.53 | $37.95 | $37.95 | 18,634,222 |
| 2023-05-24 | $38.05 | $38.66 | $37.77 | $37.96 | $37.96 | 22,074,721 |
| 2023-05-23 | $38.99 | $39.65 | $38.51 | $38.66 | $38.66 | 18,679,369 |
| 2023-05-22 | $39.13 | $40.50 | $39.08 | $39.17 | $39.17 | 27,581,555 |
| 2023-05-19 | $39.25 | $39.49 | $38.92 | $39.18 | $39.18 | 19,785,499 |
| 2023-05-18 | $37.98 | $39.49 | $37.76 | $39.25 | $39.25 | 27,828,117 |
| 2023-05-17 | $37.73 | $37.96 | $37.36 | $37.84 | $37.84 | 19,534,395 |
| 2023-05-16 | $37.93 | $38.15 | $37.44 | $37.44 | $37.44 | 21,836,864 |
| 2023-05-15 | $38.34 | $38.48 | $37.99 | $38.14 | $38.14 | 17,826,612 |
| 2023-05-12 | $38.64 | $39.23 | $38.20 | $38.45 | $38.45 | 21,626,037 |
| 2023-05-11 | $38.64 | $39.18 | $38.34 | $38.42 | $38.42 | 16,515,576 |
| 2023-05-10 | $38.60 | $38.95 | $38.17 | $38.79 | $38.79 | 19,531,548 |
| 2023-05-09 | $38.49 | $38.58 | $37.91 | $38.19 | $38.19 | 19,393,602 |
| 2023-05-08 | $37.82 | $38.93 | $37.48 | $38.83 | $38.83 | 30,992,060 |
| 2023-05-05 | $37.48 | $37.95 | $36.87 | $37.75 | $37.75 | 24,682,890 |
| 2023-05-04 | $37.48 | $37.80 | $36.69 | $37.49 | $37.49 | 44,819,400 |
| 2023-05-03 | $36.75 | $38.35 | $36.35 | $37.84 | $37.84 | 68,580,803 |
| 2023-05-02 | $35.02 | $36.63 | $34.23 | $36.52 | $36.52 | 102,993,471 |
| 2023-05-01 | $32.00 | $33.00 | $31.76 | $32.74 | $32.74 | 49,867,118 |
| 2023-04-28 | $29.62 | $31.27 | $29.42 | $31.05 | $31.05 | 28,516,085 |
| 2023-04-27 | $30.07 | $30.17 | $29.22 | $29.70 | $29.70 | 27,293,660 |
| 2023-04-26 | $29.70 | $30.12 | $29.47 | $29.68 | $29.68 | 14,106,645 |
| 2023-04-25 | $30.34 | $30.47 | $29.55 | $29.59 | $29.59 | 20,399,240 |
| 2023-04-24 | $30.68 | $31.06 | $30.23 | $30.68 | $30.68 | 14,596,163 |
| 2023-04-21 | $31.36 | $31.46 | $29.71 | $30.83 | $30.83 | 40,543,146 |
| 2023-04-20 | $31.52 | $32.04 | $31.40 | $31.50 | $31.50 | 12,747,081 |
| 2023-04-19 | $31.35 | $32.37 | $31.16 | $32.04 | $32.04 | 13,821,973 |
| 2023-04-18 | $32.37 | $32.93 | $31.61 | $31.73 | $31.73 | 18,698,555 |
| 2023-04-17 | $32.19 | $32.19 | $31.63 | $32.08 | $32.08 | 24,703,105 |
| 2023-04-14 | $31.31 | $31.62 | $30.93 | $31.48 | $31.48 | 11,851,874 |
| 2023-04-13 | $30.84 | $31.59 | $30.69 | $31.44 | $31.44 | 15,079,614 |
| 2023-04-12 | $31.19 | $31.45 | $30.40 | $30.59 | $30.59 | 15,964,933 |
| 2023-04-11 | $31.75 | $31.80 | $30.88 | $31.12 | $31.12 | 16,906,490 |
| 2023-04-10 | $30.96 | $31.79 | $30.61 | $31.74 | $31.74 | 16,463,111 |
| 2023-04-06 | $30.93 | $31.49 | $30.50 | $31.18 | $31.18 | 14,486,919 |
| 2023-04-05 | $30.95 | $31.24 | $30.47 | $31.12 | $31.12 | 17,243,304 |
| 2023-04-04 | $31.94 | $32.13 | $31.29 | $31.39 | $31.39 | 13,454,025 |
| 2023-04-03 | $31.50 | $31.76 | $31.17 | $31.46 | $31.46 | 23,529,100 |
| 2023-03-31 | $31.42 | $31.85 | $31.21 | $31.70 | $31.70 | 14,824,601 |
| 2023-03-30 | $31.50 | $31.85 | $30.88 | $31.19 | $31.19 | 16,261,304 |
| 2023-03-29 | $30.62 | $30.90 | $30.20 | $30.87 | $30.87 | 18,917,520 |
| 2023-03-28 | $30.53 | $30.86 | $29.98 | $30.07 | $30.07 | 23,087,307 |
| 2023-03-27 | $31.03 | $31.04 | $30.14 | $30.62 | $30.62 | 17,917,994 |
| 2023-03-24 | $30.94 | $31.15 | $30.29 | $30.75 | $30.75 | 14,786,745 |
| 2023-03-23 | $31.88 | $32.20 | $30.75 | $31.18 | $31.18 | 16,806,903 |
| 2023-03-22 | $32.58 | $32.72 | $31.50 | $31.52 | $31.52 | 24,636,356 |
| 2023-03-21 | $32.33 | $33.14 | $32.23 | $32.86 | $32.86 | 19,780,177 |
| 2023-03-20 | $31.60 | $32.36 | $31.46 | $31.93 | $31.93 | 14,157,845 |
| 2023-03-17 | $32.38 | $32.47 | $31.51 | $31.78 | $31.78 | 27,102,497 |
| 2023-03-16 | $31.59 | $32.90 | $31.55 | $32.73 | $32.73 | 20,088,655 |
| 2023-03-15 | $31.83 | $32.24 | $31.39 | $31.97 | $31.97 | 28,434,860 |
| 2023-03-14 | $32.94 | $33.42 | $32.16 | $32.36 | $32.36 | 34,241,847 |
| 2023-03-13 | $30.59 | $31.09 | $29.97 | $30.82 | $30.82 | 24,302,644 |
| 2023-03-10 | $32.00 | $32.04 | $30.77 | $31.11 | $31.11 | 32,553,607 |
| 2023-03-09 | $34.41 | $34.52 | $32.28 | $32.32 | $32.32 | 27,629,682 |
| 2023-03-08 | $34.01 | $34.63 | $33.52 | $34.01 | $34.01 | 16,174,274 |
| 2023-03-07 | $33.85 | $35.00 | $33.60 | $34.14 | $34.14 | 25,538,363 |
| 2023-03-06 | $34.59 | $35.11 | $33.85 | $33.88 | $33.88 | 18,903,006 |
| 2023-03-03 | $34.00 | $34.59 | $33.80 | $34.57 | $34.57 | 14,990,366 |
| 2023-03-02 | $32.54 | $33.80 | $32.23 | $33.69 | $33.69 | 17,976,269 |
| 2023-03-01 | $33.43 | $33.58 | $32.89 | $32.99 | $32.99 | 14,357,982 |
| 2023-02-28 | $33.75 | $34.00 | $33.17 | $33.26 | $33.26 | 17,144,021 |
| 2023-02-27 | $33.68 | $33.85 | $33.06 | $33.55 | $33.55 | 19,079,075 |
| 2023-02-24 | $33.70 | $33.92 | $33.02 | $33.40 | $33.40 | 19,100,996 |
| 2023-02-23 | $34.79 | $34.80 | $33.70 | $34.47 | $34.47 | 23,661,721 |
| 2023-02-22 | $34.35 | $35.17 | $34.22 | $34.54 | $34.54 | 23,294,036 |
| 2023-02-21 | $33.78 | $34.39 | $33.49 | $34.20 | $34.20 | 24,696,827 |
| 2023-02-17 | $35.96 | $36.23 | $34.57 | $34.77 | $34.77 | 27,946,727 |
| 2023-02-16 | $35.60 | $36.73 | $35.45 | $36.22 | $36.22 | 28,202,687 |
| 2023-02-15 | $35.01 | $36.24 | $34.72 | $36.23 | $36.23 | 31,492,167 |
| 2023-02-14 | $33.11 | $35.36 | $32.72 | $35.23 | $35.23 | 38,743,843 |
| 2023-02-13 | $34.50 | $34.52 | $33.35 | $33.44 | $33.44 | 35,043,744 |
| 2023-02-10 | $34.40 | $35.40 | $34.05 | $34.30 | $34.30 | 41,936,379 |
| 2023-02-09 | $36.89 | $37.36 | $35.65 | $35.89 | $35.89 | 44,068,509 |
| 2023-02-08 | $37.43 | $37.58 | $34.50 | $36.83 | $36.83 | 109,597,829 |
| 2023-02-07 | $33.66 | $35.06 | $33.41 | $34.90 | $34.90 | 59,374,036 |
| 2023-02-06 | $33.53 | $34.21 | $32.90 | $33.90 | $33.90 | 33,594,934 |
| 2023-02-03 | $32.17 | $33.95 | $32.15 | $33.09 | $33.09 | 25,804,879 |
| 2023-02-02 | $32.42 | $33.47 | $32.42 | $33.05 | $33.05 | 32,045,470 |
| 2023-02-01 | $30.88 | $31.85 | $30.64 | $31.49 | $31.49 | 21,206,352 |
| 2023-01-31 | $29.75 | $30.96 | $29.74 | $30.93 | $30.93 | 15,611,532 |
| 2023-01-30 | $30.20 | $30.54 | $29.59 | $29.63 | $29.63 | 17,969,731 |
| 2023-01-27 | $29.70 | $30.60 | $29.50 | $30.36 | $30.36 | 18,223,987 |
| 2023-01-26 | $30.53 | $30.65 | $29.31 | $30.02 | $30.02 | 25,383,593 |
| 2023-01-25 | $29.22 | $30.40 | $28.80 | $30.29 | $30.29 | 14,425,968 |
| 2023-01-24 | $25.71 | $31.20 | $25.71 | $29.93 | $29.93 | 14,464,364 |
| 2023-01-23 | $30.63 | $31.11 | $30.27 | $30.53 | $30.53 | 22,041,062 |
| 2023-01-20 | $29.30 | $30.39 | $29.12 | $30.36 | $30.36 | 23,008,696 |
| 2023-01-19 | $28.47 | $29.29 | $28.34 | $29.03 | $29.03 | 15,536,722 |
| 2023-01-18 | $29.95 | $30.09 | $28.89 | $28.96 | $28.96 | 25,257,235 |
| 2023-01-17 | $29.44 | $29.78 | $28.96 | $29.20 | $29.20 | 20,816,486 |
| 2023-01-13 | $28.68 | $29.50 | $28.66 | $29.44 | $29.44 | 16,940,714 |
| 2023-01-12 | $28.85 | $29.19 | $28.20 | $29.03 | $29.03 | 17,465,619 |
| 2023-01-11 | $28.24 | $28.52 | $27.92 | $28.35 | $28.35 | 15,421,719 |
| 2023-01-10 | $27.40 | $28.25 | $27.15 | $28.04 | $28.04 | 15,413,738 |
| 2023-01-09 | $27.30 | $28.05 | $27.15 | $27.40 | $27.40 | 24,962,057 |
| 2023-01-06 | $25.86 | $26.54 | $25.40 | $26.40 | $26.40 | 19,443,753 |
| 2023-01-05 | $25.73 | $26.01 | $25.55 | $25.55 | $25.55 | 9,942,038 |
| 2023-01-04 | $25.73 | $25.97 | $25.32 | $25.91 | $25.91 | 14,815,960 |
| 2023-01-03 | $25.37 | $25.75 | $25.02 | $25.36 | $25.36 | 22,155,275 |
| 2022-12-30 | $24.42 | $24.85 | $24.24 | $24.73 | $24.73 | 20,292,236 |
| 2022-12-29 | $24.75 | $25.38 | $24.29 | $24.91 | $24.91 | 17,828,296 |
| 2022-12-28 | $24.21 | $24.72 | $24.02 | $24.59 | $24.59 | 15,669,206 |
| 2022-12-27 | $24.29 | $24.70 | $23.90 | $24.40 | $24.40 | 15,258,601 |
| 2022-12-23 | $24.46 | $24.73 | $24.16 | $24.64 | $24.64 | 11,546,668 |
| 2022-12-22 | $24.93 | $25.10 | $24.04 | $24.64 | $24.64 | 23,752,734 |
| 2022-12-21 | $25.15 | $25.67 | $24.87 | $25.36 | $25.36 | 20,444,478 |
| 2022-12-20 | $24.72 | $25.28 | $24.61 | $24.96 | $24.96 | 28,536,476 |
| 2022-12-19 | $26.02 | $26.02 | $24.69 | $24.95 | $24.95 | 35,616,094 |
| 2022-12-16 | $26.06 | $26.45 | $25.66 | $25.97 | $25.97 | 22,684,200 |
| 2022-12-15 | $26.98 | $27.11 | $25.88 | $26.24 | $26.24 | 19,383,729 |
| 2022-12-14 | $27.07 | $27.82 | $26.77 | $27.47 | $27.47 | 19,427,279 |
| 2022-12-13 | $28.03 | $28.46 | $26.91 | $26.98 | $26.98 | 27,635,364 |
| 2022-12-12 | $26.42 | $27.23 | $26.11 | $27.03 | $27.03 | 16,483,626 |
| 2022-12-09 | $26.40 | $26.96 | $26.24 | $26.55 | $26.55 | 14,253,514 |
| 2022-12-08 | $26.52 | $27.03 | $26.28 | $26.45 | $26.45 | 14,909,647 |
| 2022-12-07 | $26.61 | $26.87 | $26.02 | $26.40 | $26.40 | 21,193,949 |
| 2022-12-06 | $27.70 | $27.86 | $26.70 | $26.92 | $26.92 | 19,772,905 |
| 2022-12-05 | $28.41 | $28.86 | $27.65 | $27.70 | $27.70 | 17,486,336 |
| 2022-12-02 | $27.38 | $28.78 | $27.19 | $28.75 | $28.75 | 15,746,043 |
| 2022-12-01 | $29.22 | $29.60 | $28.30 | $28.34 | $28.34 | 18,066,596 |
| 2022-11-30 | $27.80 | $29.14 | $27.64 | $29.14 | $29.14 | 18,177,028 |
| 2022-11-29 | $28.05 | $28.23 | $27.58 | $27.76 | $27.76 | 15,007,821 |
| 2022-11-28 | $28.11 | $28.66 | $27.73 | $27.76 | $27.76 | 11,126,985 |
| 2022-11-25 | $28.71 | $28.88 | $28.24 | $28.50 | $28.50 | 5,200,356 |
| 2022-11-23 | $28.36 | $28.94 | $28.14 | $28.79 | $28.79 | 12,964,924 |
| 2022-11-22 | $28.27 | $28.33 | $27.31 | $28.08 | $28.08 | 20,368,643 |
| 2022-11-21 | $28.52 | $28.71 | $28.01 | $28.25 | $28.25 | 16,130,003 |
| 2022-11-18 | $29.21 | $29.41 | $28.70 | $28.96 | $28.96 | 15,676,273 |
| 2022-11-17 | $29.10 | $29.50 | $28.40 | $28.88 | $28.88 | 22,684,059 |
| 2022-11-16 | $30.95 | $31.16 | $29.83 | $30.04 | $30.04 | 26,462,412 |
| 2022-11-15 | $30.25 | $31.82 | $30.00 | $31.57 | $31.57 | 43,066,493 |
| 2022-11-14 | $28.85 | $29.70 | $28.79 | $29.07 | $29.07 | 24,426,194 |
| 2022-11-11 | $28.95 | $30.44 | $28.70 | $29.15 | $29.15 | 35,861,055 |
| 2022-11-10 | $28.38 | $29.32 | $28.10 | $28.85 | $28.85 | 35,196,917 |
| 2022-11-09 | $27.31 | $28.01 | $26.44 | $26.55 | $26.55 | 21,186,266 |
| 2022-11-08 | $27.57 | $28.33 | $26.82 | $27.44 | $27.44 | 27,033,898 |
| 2022-11-07 | $28.71 | $28.83 | $27.62 | $27.69 | $27.69 | 19,204,075 |
| 2022-11-04 | $29.44 | $29.73 | $28.04 | $28.39 | $28.39 | 22,304,190 |
| 2022-11-03 | $28.03 | $29.52 | $27.71 | $28.73 | $28.73 | 28,033,212 |
| 2022-11-02 | $29.57 | $30.16 | $28.63 | $28.81 | $28.81 | 37,083,453 |
| 2022-11-01 | $30.07 | $31.00 | $29.12 | $29.75 | $29.75 | 87,994,014 |
| 2022-10-31 | $27.61 | $27.73 | $26.30 | $26.57 | $26.57 | 37,327,035 |
| 2022-10-28 | $27.81 | $27.88 | $26.49 | $27.50 | $27.50 | 27,116,701 |
| 2022-10-27 | $28.40 | $28.76 | $27.66 | $27.82 | $27.82 | 16,768,633 |
| 2022-10-26 | $28.17 | $28.98 | $27.87 | $28.20 | $28.20 | 17,349,542 |
| 2022-10-25 | $28.00 | $28.55 | $27.33 | $28.36 | $28.36 | 17,366,382 |
| 2022-10-24 | $27.71 | $27.98 | $26.51 | $27.65 | $27.65 | 19,194,218 |
| 2022-10-21 | $27.50 | $28.44 | $27.16 | $28.02 | $28.02 | 20,651,552 |
| 2022-10-20 | $27.32 | $28.68 | $27.24 | $27.87 | $27.87 | 20,835,269 |
| 2022-10-19 | $27.06 | $27.73 | $26.85 | $27.53 | $27.53 | 15,366,677 |
| 2022-10-18 | $27.07 | $27.71 | $26.50 | $27.61 | $27.61 | 25,643,306 |
| 2022-10-17 | $25.26 | $26.27 | $25.08 | $25.94 | $25.94 | 25,074,914 |
| 2022-10-14 | $25.65 | $26.07 | $24.66 | $24.71 | $24.71 | 22,553,952 |
| 2022-10-13 | $24.47 | $26.03 | $24.19 | $25.00 | $25.00 | 32,838,495 |
| 2022-10-12 | $25.05 | $26.12 | $24.56 | $25.98 | $25.98 | 30,751,337 |
| 2022-10-11 | $25.55 | $26.05 | $22.94 | $24.66 | $24.66 | 92,468,794 |
| 2022-10-10 | $28.24 | $28.45 | $27.23 | $27.53 | $27.53 | 13,413,529 |
| 2022-10-07 | $28.83 | $28.86 | $27.92 | $28.07 | $28.07 | 19,690,232 |
| 2022-10-06 | $29.20 | $30.24 | $28.96 | $29.73 | $29.73 | 25,313,910 |
| 2022-10-05 | $28.48 | $29.65 | $28.31 | $29.18 | $29.18 | 21,458,516 |
| 2022-10-04 | $27.63 | $29.25 | $27.60 | $29.19 | $29.19 | 25,462,214 |
| 2022-10-03 | $26.76 | $26.90 | $25.96 | $26.72 | $26.72 | 19,831,937 |
| 2022-09-30 | $26.16 | $27.31 | $26.16 | $26.50 | $26.50 | 23,616,806 |
| 2022-09-29 | $27.66 | $27.72 | $26.00 | $26.42 | $26.42 | 26,170,831 |
| 2022-09-28 | $27.43 | $28.16 | $27.19 | $28.04 | $28.04 | 21,290,383 |
| 2022-09-27 | $27.67 | $28.49 | $27.16 | $27.57 | $27.57 | 22,392,782 |
| 2022-09-26 | $27.71 | $28.16 | $26.82 | $26.89 | $26.89 | 24,953,815 |
| 2022-09-23 | $28.01 | $28.34 | $27.36 | $27.82 | $27.82 | 26,472,605 |
| 2022-09-22 | $30.19 | $30.19 | $28.53 | $28.58 | $28.58 | 28,730,218 |
| 2022-09-21 | $31.45 | $31.68 | $30.35 | $30.47 | $30.47 | 22,328,370 |
| 2022-09-20 | $31.49 | $32.56 | $31.19 | $31.49 | $31.49 | 23,652,413 |
| 2022-09-19 | $31.44 | $31.98 | $31.06 | $31.49 | $31.49 | 22,867,569 |
| 2022-09-16 | $30.96 | $32.15 | $30.88 | $31.93 | $31.93 | 50,970,679 |
| 2022-09-15 | $32.95 | $34.33 | $32.74 | $33.13 | $33.13 | 41,849,089 |
| 2022-09-14 | $31.25 | $33.14 | $31.10 | $33.05 | $33.05 | 34,493,388 |
| 2022-09-13 | $30.69 | $31.78 | $30.22 | $31.32 | $31.32 | 29,364,741 |
| 2022-09-12 | $31.95 | $32.62 | $31.85 | $32.50 | $32.50 | 28,980,564 |
| 2022-09-09 | $31.00 | $32.05 | $30.89 | $31.78 | $31.78 | 28,055,864 |
| 2022-09-08 | $29.42 | $30.90 | $29.29 | $30.68 | $30.68 | 29,393,512 |
| 2022-09-07 | $28.91 | $30.15 | $28.82 | $30.03 | $30.03 | 20,632,173 |
| 2022-09-06 | $29.34 | $29.37 | $28.28 | $28.89 | $28.89 | 20,328,062 |
| 2022-09-02 | $29.50 | $29.64 | $28.65 | $29.05 | $29.05 | 14,604,356 |
| 2022-09-01 | $28.17 | $28.95 | $27.69 | $28.92 | $28.92 | 17,828,091 |
| 2022-08-31 | $29.11 | $29.88 | $28.75 | $28.76 | $28.76 | 20,740,662 |
| 2022-08-30 | $29.18 | $29.29 | $28.12 | $28.71 | $28.71 | 24,409,322 |
| 2022-08-29 | $28.10 | $29.19 | $28.06 | $28.74 | $28.74 | 16,622,945 |
| 2022-08-26 | $29.51 | $29.71 | $28.36 | $28.58 | $28.58 | 16,490,809 |
| 2022-08-25 | $28.89 | $29.64 | $28.81 | $29.62 | $29.62 | 15,470,918 |
| 2022-08-24 | $27.93 | $29.22 | $27.85 | $28.71 | $28.71 | 20,022,520 |
| 2022-08-23 | $28.06 | $28.68 | $27.75 | $27.81 | $27.81 | 24,298,325 |
| 2022-08-22 | $28.34 | $28.81 | $27.87 | $28.00 | $28.00 | 20,233,070 |
| 2022-08-19 | $29.50 | $29.57 | $28.63 | $29.01 | $29.01 | 24,180,912 |
| 2022-08-18 | $30.56 | $30.62 | $29.86 | $30.15 | $30.15 | 20,831,615 |
| 2022-08-17 | $31.65 | $31.71 | $30.44 | $30.72 | $30.72 | 24,239,351 |
| 2022-08-16 | $32.08 | $32.73 | $31.33 | $32.38 | $32.38 | 28,072,342 |
| 2022-08-15 | $32.10 | $32.91 | $31.93 | $32.49 | $32.49 | 14,149,208 |
| 2022-08-12 | $32.59 | $32.76 | $31.70 | $32.47 | $32.47 | 21,950,694 |
| 2022-08-11 | $33.16 | $33.36 | $32.04 | $32.24 | $32.24 | 24,624,627 |
| 2022-08-10 | $32.44 | $33.19 | $32.23 | $32.80 | $32.80 | 31,318,068 |
| 2022-08-09 | $31.37 | $31.55 | $30.72 | $31.06 | $31.06 | 27,042,937 |
| 2022-08-08 | $32.33 | $32.96 | $31.66 | $31.85 | $31.85 | 28,064,916 |
| 2022-08-05 | $31.20 | $32.63 | $31.04 | $32.01 | $32.01 | 39,963,623 |
| 2022-08-04 | $29.78 | $32.23 | $29.60 | $31.85 | $31.85 | 55,573,597 |
| 2022-08-03 | $29.72 | $31.43 | $29.36 | $30.19 | $30.19 | 62,061,199 |
| 2022-08-02 | $28.49 | $29.43 | $27.10 | $29.25 | $29.25 | 107,926,256 |
| 2022-08-01 | $23.43 | $24.62 | $22.89 | $24.60 | $24.60 | 46,960,678 |
| 2022-07-29 | $23.18 | $23.49 | $22.39 | $23.45 | $23.45 | 29,406,649 |
| 2022-07-28 | $22.89 | $23.42 | $22.14 | $23.31 | $23.31 | 22,886,075 |
| 2022-07-27 | $23.00 | $23.32 | $22.49 | $23.09 | $23.09 | 28,384,348 |
| 2022-07-26 | $23.15 | $23.15 | $22.45 | $22.55 | $22.55 | 24,402,801 |
| 2022-07-25 | $23.27 | $23.54 | $22.63 | $23.35 | $23.35 | 12,923,042 |
| 2022-07-22 | $24.33 | $24.81 | $23.09 | $23.30 | $23.30 | 20,209,442 |
| 2022-07-21 | $24.02 | $24.25 | $23.60 | $24.23 | $24.23 | 18,425,364 |
| 2022-07-20 | $22.89 | $24.22 | $22.81 | $24.12 | $24.12 | 27,844,618 |
| 2022-07-19 | $22.75 | $23.08 | $22.19 | $22.67 | $22.67 | 23,148,938 |
| 2022-07-18 | $22.17 | $23.20 | $22.11 | $22.58 | $22.58 | 30,935,860 |
| 2022-07-15 | $21.00 | $21.78 | $20.77 | $21.67 | $21.67 | 24,503,631 |
| 2022-07-14 | $21.25 | $21.47 | $20.59 | $20.65 | $20.65 | 31,561,675 |
| 2022-07-13 | $20.93 | $21.61 | $20.72 | $21.50 | $21.50 | 18,994,916 |
| 2022-07-12 | $21.28 | $21.78 | $20.98 | $21.57 | $21.57 | 17,373,535 |
| 2022-07-11 | $21.95 | $22.25 | $21.14 | $21.19 | $21.19 | 17,562,117 |
| 2022-07-08 | $22.43 | $22.96 | $21.83 | $22.34 | $22.34 | 20,231,300 |
| 2022-07-07 | $21.64 | $22.76 | $21.61 | $22.74 | $22.74 | 23,121,886 |
| 2022-07-06 | $21.50 | $22.08 | $21.32 | $21.50 | $21.50 | 32,689,429 |
| 2022-07-05 | $21.17 | $22.55 | $20.83 | $22.52 | $22.52 | 24,515,795 |
| 2022-07-01 | $20.70 | $21.37 | $20.43 | $21.34 | $21.34 | 20,693,312 |
| 2022-06-30 | $21.11 | $21.13 | $19.90 | $20.46 | $20.46 | 30,882,454 |
| 2022-06-29 | $22.11 | $22.15 | $21.08 | $21.47 | $21.47 | 30,704,792 |
| 2022-06-28 | $22.97 | $23.46 | $22.04 | $22.08 | $22.08 | 24,360,150 |
| 2022-06-27 | $23.45 | $23.64 | $22.35 | $22.86 | $22.86 | 27,153,354 |
| 2022-06-24 | $22.48 | $23.19 | $22.30 | $23.03 | $23.03 | 38,140,098 |
| 2022-06-23 | $21.63 | $22.44 | $21.39 | $22.37 | $22.37 | 27,010,545 |
| 2022-06-22 | $21.41 | $22.21 | $21.30 | $21.50 | $21.50 | 32,353,317 |
| 2022-06-21 | $22.00 | $22.46 | $21.69 | $21.76 | $21.76 | 35,257,652 |
| 2022-06-17 | $20.37 | $21.96 | $20.37 | $21.81 | $21.81 | 46,728,428 |
| 2022-06-16 | $21.04 | $21.40 | $20.16 | $20.47 | $20.47 | 55,312,350 |
| 2022-06-15 | $21.34 | $22.39 | $21.24 | $22.03 | $22.03 | 36,073,711 |
| 2022-06-14 | $21.72 | $21.95 | $20.89 | $21.09 | $21.09 | 43,006,334 |
| 2022-06-13 | $22.22 | $22.59 | $21.34 | $21.57 | $21.57 | 33,130,326 |
| 2022-06-10 | $24.80 | $24.97 | $23.65 | $23.72 | $23.72 | 29,897,398 |
| 2022-06-09 | $25.94 | $26.69 | $25.36 | $25.44 | $25.44 | 42,149,561 |
| 2022-06-08 | $25.70 | $26.55 | $25.30 | $25.83 | $25.83 | 31,225,314 |
| 2022-06-07 | $24.20 | $25.70 | $24.07 | $25.30 | $25.30 | 27,453,723 |
| 2022-06-06 | $24.86 | $25.44 | $24.28 | $24.73 | $24.73 | 29,834,677 |
| 2022-06-03 | $24.17 | $24.50 | $23.73 | $24.15 | $24.15 | 24,283,631 |
| 2022-06-02 | $23.07 | $24.83 | $22.94 | $24.74 | $24.74 | 30,691,100 |
| 2022-06-01 | $23.53 | $23.87 | $22.57 | $22.94 | $22.94 | 26,383,612 |
| 2022-05-31 | $23.50 | $23.90 | $23.03 | $23.20 | $23.20 | 33,194,791 |
| 2022-05-27 | $23.49 | $24.13 | $23.33 | $23.67 | $23.67 | 29,710,163 |
| 2022-05-26 | $22.15 | $23.28 | $21.93 | $23.10 | $23.10 | 30,199,398 |
| 2022-05-25 | $21.71 | $22.36 | $21.28 | $22.04 | $22.04 | 31,270,767 |
| 2022-05-24 | $23.69 | $23.74 | $21.41 | $21.55 | $21.55 | 40,726,064 |
| 2022-05-23 | $23.32 | $23.83 | $22.71 | $23.78 | $23.78 | 35,204,796 |
| 2022-05-20 | $23.81 | $24.10 | $22.41 | $23.35 | $23.35 | 32,104,721 |
| 2022-05-19 | $22.29 | $23.81 | $22.20 | $23.24 | $23.24 | 36,461,194 |
| 2022-05-18 | $23.98 | $24.19 | $22.34 | $22.46 | $22.46 | 35,747,320 |
| 2022-05-17 | $24.32 | $24.90 | $23.59 | $24.20 | $24.20 | 33,859,419 |
| 2022-05-16 | $24.31 | $24.46 | $23.40 | $23.59 | $23.59 | 27,285,196 |
| 2022-05-13 | $23.88 | $24.87 | $23.68 | $24.39 | $24.39 | 53,577,608 |
| 2022-05-12 | $22.15 | $24.06 | $21.69 | $23.29 | $23.29 | 63,999,349 |
| 2022-05-11 | $23.28 | $24.15 | $22.50 | $22.57 | $22.57 | 51,137,731 |
| 2022-05-10 | $23.85 | $24.55 | $22.80 | $23.67 | $23.67 | 47,982,539 |
| 2022-05-09 | $25.41 | $26.07 | $22.80 | $23.05 | $23.05 | 58,095,902 |
| 2022-05-06 | $26.84 | $26.84 | $24.75 | $26.07 | $26.07 | 56,575,091 |
| 2022-05-05 | $27.87 | $28.83 | $26.20 | $26.83 | $26.83 | 52,804,190 |
| 2022-05-04 | $27.41 | $28.40 | $25.90 | $28.10 | $28.10 | 115,071,663 |
| 2022-05-03 | $30.15 | $30.59 | $28.85 | $29.47 | $29.47 | 58,340,743 |
| 2022-05-02 | $31.24 | $31.35 | $29.51 | $30.39 | $30.39 | 45,650,984 |
| 2022-04-29 | $32.52 | $33.15 | $31.41 | $31.48 | $31.48 | 24,948,561 |
| 2022-04-28 | $31.00 | $32.87 | $30.98 | $32.82 | $32.82 | 30,251,634 |
| 2022-04-27 | $31.10 | $31.98 | $30.16 | $30.68 | $30.68 | 30,762,551 |
| 2022-04-26 | $32.04 | $32.20 | $31.00 | $31.33 | $31.33 | 25,975,723 |
| 2022-04-25 | $30.59 | $32.50 | $30.46 | $32.44 | $32.44 | 29,416,342 |
| 2022-04-22 | $31.62 | $32.23 | $30.80 | $30.83 | $30.83 | 22,748,875 |
| 2022-04-21 | $34.25 | $34.41 | $31.37 | $31.68 | $31.68 | 32,937,079 |
| 2022-04-20 | $33.99 | $34.32 | $33.18 | $33.21 | $33.21 | 21,168,632 |
| 2022-04-19 | $32.16 | $33.99 | $31.97 | $33.80 | $33.80 | 23,319,577 |
| 2022-04-18 | $32.55 | $32.61 | $31.42 | $31.79 | $31.79 | 24,413,827 |
| 2022-04-14 | $32.86 | $33.47 | $32.64 | $32.68 | $32.68 | 18,763,002 |
| 2022-04-13 | $32.00 | $33.11 | $31.93 | $32.63 | $32.63 | 20,186,411 |
| 2022-04-12 | $32.40 | $33.10 | $31.71 | $31.99 | $31.99 | 32,619,822 |
| 2022-04-11 | $31.36 | $32.69 | $31.11 | $32.04 | $32.04 | 19,680,280 |
| 2022-04-08 | $31.92 | $32.55 | $31.58 | $32.05 | $32.05 | 17,991,006 |
| 2022-04-07 | $33.34 | $33.34 | $31.02 | $32.27 | $32.27 | 34,581,042 |
| 2022-04-06 | $33.86 | $34.00 | $32.55 | $33.41 | $33.41 | 28,854,792 |
| 2022-04-05 | $36.35 | $36.61 | $34.72 | $34.96 | $34.96 | 20,097,195 |
| 2022-04-04 | $36.40 | $36.93 | $36.22 | $36.51 | $36.51 | 20,230,463 |
| 2022-04-01 | $35.68 | $36.48 | $35.40 | $35.98 | $35.98 | 16,793,293 |
| 2022-03-31 | $36.50 | $36.73 | $35.37 | $35.68 | $35.68 | 20,608,652 |
| 2022-03-30 | $36.66 | $37.09 | $36.21 | $36.58 | $36.58 | 22,306,544 |
| 2022-03-29 | $35.57 | $37.45 | $35.57 | $37.19 | $37.19 | 37,969,049 |
| 2022-03-28 | $34.14 | $34.91 | $33.73 | $34.77 | $34.77 | 22,175,227 |
| 2022-03-25 | $34.55 | $34.92 | $33.55 | $34.06 | $34.06 | 26,396,958 |
| 2022-03-24 | $34.74 | $34.95 | $33.44 | $34.70 | $34.70 | 52,533,577 |
| 2022-03-23 | $32.71 | $33.68 | $32.57 | $33.06 | $33.06 | 19,024,734 |
| 2022-03-22 | $31.93 | $33.60 | $31.84 | $33.35 | $33.35 | 21,773,246 |
| 2022-03-21 | $32.82 | $32.82 | $31.25 | $31.98 | $31.98 | 33,670,888 |
| 2022-03-18 | $32.52 | $33.42 | $32.33 | $33.36 | $33.36 | 35,398,907 |
| 2022-03-17 | $32.34 | $32.92 | $31.57 | $32.85 | $32.85 | 27,278,649 |
| 2022-03-16 | $30.53 | $32.64 | $30.27 | $32.61 | $32.61 | 34,688,771 |
| 2022-03-15 | $29.52 | $30.41 | $29.06 | $29.80 | $29.80 | 33,060,463 |
| 2022-03-14 | $30.51 | $30.55 | $28.80 | $29.27 | $29.27 | 41,897,395 |
| 2022-03-11 | $31.30 | $31.39 | $30.42 | $30.76 | $30.76 | 29,454,687 |
| 2022-03-10 | $30.86 | $31.15 | $29.84 | $30.41 | $30.41 | 30,785,877 |
| 2022-03-09 | $31.75 | $32.73 | $31.20 | $31.50 | $31.50 | 33,734,505 |
| 2022-03-08 | $28.51 | $31.57 | $28.28 | $30.74 | $30.74 | 55,014,737 |
| 2022-03-07 | $31.48 | $31.94 | $28.55 | $28.57 | $28.57 | 60,265,807 |
| 2022-03-04 | $31.50 | $31.73 | $29.27 | $29.83 | $29.83 | 52,160,494 |
| 2022-03-03 | $34.22 | $34.29 | $31.42 | $31.72 | $31.72 | 38,337,646 |
| 2022-03-02 | $34.00 | $34.22 | $32.97 | $34.04 | $34.04 | 26,112,459 |
| 2022-03-01 | $35.45 | $35.60 | $33.65 | $33.89 | $33.89 | 31,436,210 |
| 2022-02-28 | $35.26 | $36.31 | $34.98 | $36.03 | $36.03 | 44,865,191 |
| 2022-02-25 | $34.84 | $35.27 | $34.01 | $34.98 | $34.98 | 23,691,460 |
| 2022-02-24 | $29.97 | $34.95 | $29.71 | $34.87 | $34.87 | 42,978,100 |
| 2022-02-23 | $33.89 | $34.21 | $32.30 | $32.39 | $32.39 | 27,254,847 |
| 2022-02-22 | $34.21 | $35.10 | $33.28 | $33.68 | $33.68 | 28,257,102 |
| 2022-02-18 | $35.52 | $36.33 | $34.67 | $34.68 | $34.68 | 28,199,909 |
| 2022-02-17 | $36.13 | $37.43 | $35.41 | $35.71 | $35.71 | 28,432,069 |
| 2022-02-16 | $36.63 | $37.39 | $36.27 | $36.58 | $36.58 | 33,165,886 |
| 2022-02-15 | $35.44 | $37.21 | $35.11 | $37.09 | $37.09 | 38,183,480 |
| 2022-02-14 | $35.20 | $35.99 | $34.32 | $34.59 | $34.59 | 44,556,745 |
| 2022-02-11 | $37.96 | $38.65 | $34.48 | $35.29 | $35.29 | 72,568,418 |
| 2022-02-10 | $41.00 | $42.56 | $37.35 | $37.75 | $37.75 | 113,914,950 |
| 2022-02-09 | $38.81 | $40.40 | $38.16 | $40.19 | $40.19 | 52,614,106 |
| 2022-02-08 | $37.25 | $38.57 | $36.95 | $38.34 | $38.34 | 25,857,624 |
| 2022-02-07 | $36.99 | $39.05 | $36.99 | $37.54 | $37.54 | 30,303,150 |
| 2022-02-04 | $35.00 | $37.36 | $34.36 | $37.05 | $37.05 | 33,082,059 |
| 2022-02-03 | $36.08 | $36.74 | $34.30 | $34.54 | $34.54 | 32,192,064 |
| 2022-02-02 | $38.53 | $38.62 | $37.03 | $37.17 | $37.17 | 19,591,123 |
| 2022-02-01 | $37.63 | $38.71 | $37.20 | $38.61 | $38.61 | 19,669,916 |
| 2022-01-31 | $35.34 | $37.54 | $35.30 | $37.40 | $37.40 | 22,899,346 |
| 2022-01-28 | $34.17 | $35.22 | $32.81 | $35.21 | $35.21 | 28,007,148 |
| 2022-01-27 | $35.37 | $35.79 | $33.94 | $34.09 | $34.09 | 26,086,745 |
| 2022-01-26 | $36.07 | $36.68 | $34.45 | $34.80 | $34.80 | 29,495,872 |
| 2022-01-25 | $35.47 | $36.09 | $34.52 | $34.82 | $34.82 | 29,576,954 |
| 2022-01-24 | $34.91 | $36.42 | $33.51 | $36.28 | $36.28 | 49,280,929 |
| 2022-01-21 | $37.41 | $37.60 | $35.85 | $35.94 | $35.94 | 41,836,756 |
| 2022-01-20 | $38.29 | $39.64 | $37.75 | $37.82 | $37.82 | 21,720,081 |
| 2022-01-19 | $38.21 | $38.89 | $37.12 | $37.86 | $37.86 | 34,962,221 |
| 2022-01-18 | $40.96 | $40.96 | $38.37 | $38.41 | $38.41 | 35,790,506 |
| 2022-01-14 | $42.40 | $42.72 | $40.36 | $41.51 | $41.51 | 25,817,795 |
| 2022-01-13 | $43.34 | $43.92 | $42.73 | $42.87 | $42.87 | 17,190,076 |
| 2022-01-12 | $43.99 | $44.10 | $42.54 | $43.04 | $43.04 | 18,993,872 |
| 2022-01-11 | $42.36 | $44.17 | $42.19 | $43.62 | $43.62 | 22,138,582 |
| 2022-01-10 | $41.48 | $42.81 | $40.16 | $42.60 | $42.60 | 29,783,757 |
| 2022-01-07 | $42.00 | $42.65 | $41.20 | $41.51 | $41.51 | 24,875,831 |
| 2022-01-06 | $43.11 | $44.08 | $40.97 | $42.03 | $42.03 | 32,434,252 |
| 2022-01-05 | $44.29 | $45.90 | $42.86 | $43.24 | $43.24 | 28,498,663 |
| 2022-01-04 | $44.23 | $44.80 | $42.58 | $44.42 | $44.42 | 30,845,320 |
| 2022-01-03 | $42.48 | $44.41 | $41.89 | $43.95 | $43.95 | 26,364,965 |
| 2021-12-31 | $42.53 | $43.12 | $41.93 | $41.93 | $41.93 | 13,621,542 |
| 2021-12-30 | $42.29 | $43.34 | $42.20 | $42.66 | $42.66 | 13,516,258 |
| 2021-12-29 | $42.72 | $42.93 | $41.82 | $42.46 | $42.46 | 15,908,613 |
| 2021-12-28 | $42.60 | $43.74 | $42.30 | $42.54 | $42.54 | 21,480,952 |
| 2021-12-27 | $43.44 | $44.24 | $42.82 | $42.96 | $42.96 | 28,284,981 |
| 2021-12-23 | $43.03 | $44.35 | $42.76 | $43.91 | $43.91 | 21,763,417 |
| 2021-12-22 | $41.95 | $43.23 | $41.45 | $43.02 | $43.02 | 27,675,666 |
| 2021-12-21 | $39.82 | $42.08 | $39.82 | $41.97 | $41.97 | 28,385,155 |
| 2021-12-20 | $38.45 | $40.15 | $38.08 | $39.70 | $39.70 | 28,153,739 |
| 2021-12-17 | $37.20 | $40.00 | $36.74 | $39.68 | $39.68 | 51,048,124 |
| 2021-12-16 | $38.25 | $38.58 | $37.13 | $37.70 | $37.70 | 31,478,392 |
| 2021-12-15 | $36.91 | $38.38 | $36.24 | $37.83 | $37.83 | 37,612,574 |
| 2021-12-14 | $35.25 | $38.45 | $35.21 | $37.26 | $37.26 | 45,491,730 |
| 2021-12-13 | $36.18 | $36.31 | $34.88 | $35.73 | $35.73 | 38,394,720 |
| 2021-12-10 | $37.41 | $37.87 | $36.61 | $36.67 | $36.67 | 25,760,609 |
| 2021-12-09 | $38.44 | $38.70 | $37.48 | $37.54 | $37.54 | 22,994,806 |
| 2021-12-08 | $38.30 | $39.41 | $38.01 | $38.81 | $38.81 | 29,688,552 |
| 2021-12-07 | $39.40 | $40.22 | $37.76 | $38.08 | $38.08 | 40,443,330 |
| 2021-12-06 | $35.95 | $38.69 | $35.44 | $38.49 | $38.49 | 36,689,186 |
| 2021-12-03 | $37.42 | $37.84 | $35.26 | $35.85 | $35.85 | 47,392,730 |
| 2021-12-02 | $36.55 | $38.40 | $36.45 | $38.12 | $38.12 | 32,266,969 |
| 2021-12-01 | $39.45 | $39.50 | $35.80 | $36.02 | $36.02 | 47,369,182 |
| 2021-11-30 | $39.25 | $39.95 | $37.04 | $38.00 | $38.00 | 55,268,520 |
| 2021-11-29 | $41.06 | $41.25 | $38.78 | $39.70 | $39.70 | 27,724,438 |
| 2021-11-26 | $39.61 | $40.62 | $38.77 | $40.52 | $40.52 | 35,453,586 |
| 2021-11-24 | $42.00 | $42.37 | $41.24 | $42.08 | $42.08 | 17,118,201 |
| 2021-11-23 | $42.38 | $43.14 | $41.60 | $42.68 | $42.68 | 18,099,396 |
| 2021-11-22 | $43.96 | $44.40 | $41.81 | $42.60 | $42.60 | 31,355,201 |
| 2021-11-19 | $43.93 | $44.72 | $43.50 | $44.23 | $44.23 | 21,465,519 |
| 2021-11-18 | $44.53 | $45.33 | $43.58 | $45.00 | $45.00 | 27,839,873 |
| 2021-11-17 | $45.36 | $45.64 | $43.90 | $44.11 | $44.11 | 25,036,352 |
| 2021-11-16 | $45.54 | $46.66 | $44.86 | $45.76 | $45.76 | 46,219,690 |
| 2021-11-15 | $45.11 | $45.26 | $43.56 | $43.61 | $43.61 | 19,690,003 |
| 2021-11-12 | $43.57 | $45.13 | $43.57 | $45.12 | $45.12 | 29,716,123 |
| 2021-11-11 | $43.32 | $43.72 | $42.44 | $43.28 | $43.28 | 27,307,792 |
| 2021-11-10 | $44.90 | $45.25 | $42.60 | $43.38 | $43.38 | 33,712,210 |
| 2021-11-09 | $45.91 | $45.98 | $43.68 | $45.51 | $45.51 | 33,310,754 |
| 2021-11-08 | $47.08 | $47.65 | $45.82 | $45.89 | $45.89 | 25,257,852 |
| 2021-11-05 | $47.50 | $48.74 | $46.61 | $47.19 | $47.19 | 45,641,491 |
| 2021-11-04 | $45.54 | $46.53 | $44.99 | $45.27 | $45.27 | 31,903,047 |
| 2021-11-03 | $45.33 | $46.26 | $44.71 | $45.72 | $45.72 | 38,499,594 |
| 2021-11-02 | $44.34 | $44.35 | $42.33 | $42.89 | $42.89 | 26,233,798 |
| 2021-11-01 | $44.07 | $45.03 | $43.65 | $44.36 | $44.36 | 20,680,116 |
| 2021-10-29 | $44.49 | $44.80 | $43.57 | $43.82 | $43.82 | 18,283,203 |
| 2021-10-28 | $45.00 | $45.41 | $44.38 | $44.62 | $44.62 | 14,768,789 |
| 2021-10-27 | $46.47 | $46.55 | $44.17 | $44.73 | $44.73 | 26,999,752 |
| 2021-10-26 | $46.28 | $47.69 | $45.86 | $46.02 | $46.02 | 19,491,761 |
| 2021-10-25 | $45.67 | $46.07 | $45.02 | $45.72 | $45.72 | 12,955,477 |
| 2021-10-22 | $46.00 | $46.50 | $45.23 | $45.51 | $45.51 | 19,259,203 |
| 2021-10-21 | $45.97 | $47.54 | $45.52 | $46.47 | $46.47 | 15,741,030 |
| 2021-10-20 | $47.15 | $47.54 | $45.93 | $46.00 | $46.00 | 15,570,862 |
| 2021-10-19 | $47.20 | $47.69 | $46.74 | $47.05 | $47.05 | 16,500,199 |
| 2021-10-18 | $47.68 | $47.95 | $46.75 | $47.07 | $47.07 | 19,806,658 |
| 2021-10-15 | $47.91 | $48.84 | $47.34 | $48.36 | $48.36 | 20,581,670 |
| 2021-10-14 | $46.98 | $47.94 | $46.84 | $47.28 | $47.28 | 18,514,016 |
| 2021-10-13 | $46.26 | $47.00 | $45.94 | $46.41 | $46.41 | 13,754,404 |
| 2021-10-12 | $46.33 | $47.05 | $46.16 | $46.72 | $46.72 | 12,404,189 |
| 2021-10-11 | $47.70 | $47.87 | $46.28 | $46.29 | $46.29 | 16,336,783 |
| 2021-10-08 | $48.08 | $48.88 | $47.61 | $47.77 | $47.77 | 17,980,417 |
| 2021-10-07 | $47.64 | $48.24 | $46.89 | $47.91 | $47.91 | 25,961,566 |
| 2021-10-06 | $45.33 | $47.18 | $45.00 | $47.01 | $47.01 | 24,868,676 |
| 2021-10-05 | $45.91 | $46.08 | $45.35 | $45.61 | $45.61 | 12,433,928 |
| 2021-10-04 | $46.47 | $46.83 | $45.20 | $45.72 | $45.72 | 21,588,150 |
| 2021-10-01 | $45.92 | $47.25 | $45.79 | $47.05 | $47.05 | 25,428,283 |
| 2021-09-30 | $44.71 | $45.37 | $43.86 | $44.80 | $44.80 | 16,659,698 |
| 2021-09-29 | $46.00 | $46.53 | $44.30 | $44.52 | $44.52 | 24,599,488 |
| 2021-09-28 | $46.70 | $47.00 | $45.76 | $45.98 | $45.98 | 23,707,883 |
| 2021-09-27 | $46.77 | $47.43 | $46.19 | $47.25 | $47.25 | 23,034,751 |
| 2021-09-24 | $45.46 | $47.05 | $45.29 | $46.63 | $46.63 | 29,458,270 |
| 2021-09-23 | $45.35 | $45.84 | $44.71 | $45.48 | $45.48 | 26,232,791 |
| 2021-09-22 | $44.90 | $46.62 | $44.61 | $44.87 | $44.87 | 56,455,147 |
| 2021-09-21 | $42.34 | $45.00 | $42.18 | $44.36 | $44.36 | 106,631,670 |
| 2021-09-20 | $38.88 | $40.22 | $38.73 | $39.79 | $39.79 | 35,417,620 |
| 2021-09-17 | $39.90 | $40.23 | $39.29 | $39.75 | $39.75 | 32,178,093 |
| 2021-09-16 | $38.30 | $39.67 | $38.09 | $39.52 | $39.52 | 25,374,019 |
| 2021-09-15 | $39.00 | $39.00 | $38.08 | $38.48 | $38.48 | 30,368,821 |
| 2021-09-14 | $39.90 | $40.10 | $38.55 | $39.01 | $39.01 | 36,717,255 |
| 2021-09-13 | $40.26 | $41.19 | $39.26 | $40.07 | $40.07 | 28,868,762 |
| 2021-09-10 | $40.62 | $40.83 | $39.87 | $39.89 | $39.89 | 14,230,634 |
| 2021-09-09 | $40.10 | $40.95 | $39.84 | $40.35 | $40.35 | 14,260,282 |
| 2021-09-08 | $40.85 | $41.34 | $39.83 | $40.07 | $40.07 | 16,219,948 |
| 2021-09-07 | $40.49 | $41.08 | $40.31 | $40.95 | $40.95 | 15,708,573 |
| 2021-09-03 | $41.22 | $41.58 | $40.23 | $40.32 | $40.32 | 15,466,520 |
| 2021-09-02 | $40.75 | $41.86 | $40.54 | $41.40 | $41.40 | 20,654,223 |
| 2021-09-01 | $39.98 | $41.67 | $39.87 | $40.62 | $40.62 | 27,788,584 |
| 2021-08-31 | $39.81 | $40.28 | $39.13 | $39.14 | $39.14 | 26,395,998 |
| 2021-08-30 | $40.58 | $40.74 | $39.11 | $39.59 | $39.59 | 29,516,296 |
| 2021-08-27 | $40.53 | $41.31 | $40.50 | $40.69 | $40.69 | 13,612,504 |
| 2021-08-26 | $41.49 | $41.94 | $40.54 | $40.62 | $40.62 | 17,473,357 |
| 2021-08-25 | $40.44 | $42.11 | $40.04 | $41.55 | $41.55 | 26,498,361 |
| 2021-08-24 | $41.10 | $41.21 | $39.97 | $40.17 | $40.17 | 44,872,760 |
| 2021-08-23 | $39.00 | $41.08 | $38.84 | $41.00 | $41.00 | 33,901,259 |
| 2021-08-20 | $39.69 | $40.08 | $39.24 | $39.95 | $39.95 | 18,080,694 |
| 2021-08-19 | $40.28 | $40.60 | $39.51 | $39.86 | $39.86 | 22,471,416 |
| 2021-08-18 | $40.97 | $41.53 | $40.80 | $40.88 | $40.88 | 13,682,286 |
| 2021-08-17 | $41.00 | $41.48 | $40.58 | $41.00 | $41.00 | 20,364,438 |
| 2021-08-16 | $41.76 | $41.79 | $40.86 | $41.50 | $41.50 | 19,250,132 |
| 2021-08-13 | $42.80 | $43.03 | $42.20 | $42.22 | $42.22 | 8,478,906 |
| 2021-08-12 | $42.86 | $42.97 | $42.18 | $42.73 | $42.73 | 16,556,292 |
| 2021-08-11 | $43.41 | $43.50 | $42.00 | $43.08 | $43.08 | 21,766,053 |
| 2021-08-10 | $43.70 | $44.24 | $43.25 | $43.50 | $43.50 | 26,675,230 |
| 2021-08-09 | $44.19 | $44.27 | $43.21 | $43.25 | $43.25 | 19,238,407 |
| 2021-08-06 | $43.74 | $44.94 | $43.65 | $44.28 | $44.28 | 25,514,939 |
| 2021-08-05 | $40.50 | $44.65 | $40.15 | $43.07 | $43.07 | 60,871,534 |
| 2021-08-04 | $42.70 | $42.82 | $41.37 | $41.81 | $41.81 | 42,969,148 |
| 2021-08-03 | $43.56 | $43.68 | $41.62 | $42.79 | $42.79 | 37,622,181 |
| 2021-08-02 | $44.10 | $44.29 | $43.45 | $43.49 | $43.49 | 26,579,889 |
| 2021-07-30 | $44.38 | $44.73 | $43.34 | $43.46 | $43.46 | 22,194,938 |
| 2021-07-29 | $44.12 | $45.21 | $44.00 | $44.69 | $44.69 | 50,739,697 |
| 2021-07-28 | $45.88 | $46.96 | $45.81 | $46.14 | $46.14 | 19,510,262 |
| 2021-07-27 | $46.54 | $46.66 | $44.77 | $45.82 | $45.82 | 16,874,229 |
| 2021-07-26 | $47.04 | $47.60 | $46.37 | $46.81 | $46.81 | 12,497,997 |
| 2021-07-23 | $47.61 | $47.69 | $46.78 | $47.46 | $47.46 | 9,540,666 |
| 2021-07-22 | $47.70 | $48.17 | $47.24 | $47.57 | $47.57 | 11,560,839 |
| 2021-07-21 | $46.53 | $47.94 | $46.35 | $47.52 | $47.52 | 14,953,653 |
| 2021-07-20 | $45.46 | $46.66 | $45.07 | $46.32 | $46.32 | 13,851,368 |
| 2021-07-19 | $45.00 | $45.75 | $44.44 | $45.56 | $45.56 | 20,890,643 |
| 2021-07-16 | $46.40 | $47.09 | $46.01 | $46.19 | $46.19 | 18,224,518 |
| 2021-07-15 | $46.86 | $47.46 | $46.15 | $46.42 | $46.42 | 17,225,275 |
| 2021-07-14 | $48.28 | $48.59 | $47.11 | $47.15 | $47.15 | 15,837,013 |
| 2021-07-13 | $48.49 | $48.59 | $47.75 | $48.08 | $48.08 | 11,283,578 |
| 2021-07-12 | $48.87 | $49.29 | $48.09 | $48.41 | $48.41 | 14,142,309 |
| 2021-07-09 | $47.84 | $49.25 | $47.71 | $49.07 | $49.07 | 15,400,975 |
| 2021-07-08 | $47.16 | $48.21 | $46.57 | $47.55 | $47.55 | 24,930,159 |
| 2021-07-07 | $50.80 | $51.03 | $48.54 | $48.68 | $48.68 | 24,559,506 |
| 2021-07-06 | $50.60 | $52.03 | $50.40 | $50.80 | $50.80 | 21,357,834 |
| 2021-07-02 | $50.57 | $51.83 | $50.39 | $51.71 | $51.71 | 13,698,243 |
| 2021-07-01 | $50.88 | $51.60 | $50.02 | $50.59 | $50.59 | 17,732,585 |
| 2021-06-30 | $51.02 | $51.13 | $49.71 | $50.12 | $50.12 | 18,069,434 |
| 2021-06-29 | $51.00 | $51.30 | $50.24 | $50.76 | $50.76 | 14,104,177 |
| 2021-06-28 | $51.75 | $52.36 | $50.37 | $51.11 | $51.11 | 22,518,031 |
| 2021-06-25 | $51.18 | $51.83 | $50.53 | $51.73 | $51.73 | 25,727,827 |
| 2021-06-24 | $51.30 | $51.55 | $50.22 | $50.82 | $50.82 | 12,403,301 |
| 2021-06-23 | $49.06 | $50.77 | $49.01 | $50.51 | $50.51 | 19,843,277 |
| 2021-06-22 | $48.30 | $49.34 | $47.75 | $49.05 | $49.05 | 19,472,455 |
| 2021-06-21 | $49.72 | $49.86 | $47.90 | $48.12 | $48.12 | 30,752,163 |
| 2021-06-18 | $49.31 | $50.39 | $48.78 | $49.70 | $49.70 | 20,633,523 |
| 2021-06-17 | $48.96 | $49.84 | $48.31 | $49.70 | $49.70 | 18,887,261 |
| 2021-06-16 | $49.35 | $49.66 | $48.29 | $48.89 | $48.89 | 18,895,991 |
| 2021-06-15 | $49.55 | $49.96 | $49.09 | $49.30 | $49.30 | 20,358,633 |
| 2021-06-14 | $50.06 | $51.49 | $49.56 | $50.77 | $50.77 | 15,399,156 |
| 2021-06-11 | $50.03 | $50.36 | $49.54 | $50.01 | $50.01 | 12,127,112 |
| 2021-06-10 | $49.69 | $49.90 | $48.43 | $49.55 | $49.55 | 14,926,468 |
| 2021-06-09 | $50.00 | $50.17 | $49.11 | $49.14 | $49.14 | 12,615,211 |
| 2021-06-08 | $50.70 | $51.40 | $48.66 | $49.88 | $49.88 | 19,672,716 |
| 2021-06-07 | $50.49 | $51.22 | $49.75 | $50.76 | $50.76 | 16,466,233 |
| 2021-06-04 | $49.56 | $50.22 | $49.07 | $50.18 | $50.18 | 10,409,827 |
| 2021-06-03 | $50.43 | $50.50 | $48.53 | $48.70 | $48.70 | 14,712,859 |
| 2021-06-02 | $51.19 | $51.41 | $50.55 | $50.79 | $50.79 | 13,484,205 |
| 2021-06-01 | $51.62 | $51.66 | $49.84 | $50.98 | $50.98 | 16,583,752 |
| 2021-05-28 | $50.68 | $51.74 | $50.47 | $50.83 | $50.83 | 14,226,758 |
| 2021-05-27 | $51.44 | $51.69 | $48.72 | $50.71 | $50.71 | 51,346,020 |
| 2021-05-26 | $50.32 | $51.36 | $49.76 | $51.12 | $51.12 | 16,393,706 |
| 2021-05-25 | $50.74 | $51.59 | $50.44 | $50.46 | $50.46 | 16,930,933 |
| 2021-05-24 | $49.33 | $50.40 | $48.85 | $50.03 | $50.03 | 16,768,424 |
| 2021-05-21 | $49.57 | $49.95 | $48.76 | $48.82 | $48.82 | 20,013,223 |
| 2021-05-20 | $49.57 | $49.95 | $48.76 | $49.33 | $49.33 | 18,822,300 |
| 2021-05-19 | $47.53 | $49.83 | $47.37 | $49.47 | $49.47 | 16,517,476 |
| 2021-05-18 | $49.67 | $50.29 | $48.53 | $49.17 | $49.17 | 28,244,446 |
| 2021-05-17 | $47.24 | $47.94 | $46.51 | $47.51 | $47.51 | 17,475,275 |
| 2021-05-14 | $45.03 | $47.71 | $44.85 | $47.42 | $47.42 | 25,323,284 |
| 2021-05-13 | $44.99 | $46.10 | $43.56 | $44.48 | $44.48 | 36,205,110 |
| 2021-05-12 | $45.90 | $46.11 | $43.17 | $43.81 | $43.81 | 32,117,357 |
| 2021-05-11 | $44.50 | $46.79 | $44.18 | $46.21 | $46.21 | 29,106,917 |
| 2021-05-10 | $47.71 | $47.85 | $45.60 | $45.79 | $45.79 | 28,309,814 |
| 2021-05-07 | $47.22 | $48.60 | $46.53 | $47.03 | $47.03 | 27,933,929 |
| 2021-05-06 | $48.39 | $49.81 | $45.72 | $46.65 | $46.65 | 79,242,393 |
| 2021-05-05 | $53.87 | $54.07 | $50.63 | $51.18 | $51.18 | 43,970,500 |
| 2021-05-04 | $54.52 | $54.72 | $52.01 | $52.99 | $52.99 | 19,336,646 |
| 2021-05-03 | $55.12 | $56.13 | $54.84 | $54.85 | $54.85 | 13,903,303 |
| 2021-04-30 | $54.30 | $55.65 | $54.11 | $54.77 | $54.77 | 16,736,583 |
| 2021-04-29 | $59.00 | $59.22 | $53.11 | $54.93 | $54.93 | 43,407,953 |
| 2021-04-28 | $56.88 | $58.48 | $56.66 | $58.44 | $58.44 | 9,269,739 |
| 2021-04-27 | $58.32 | $58.40 | $57.05 | $57.16 | $57.16 | 12,926,757 |
| 2021-04-26 | $58.05 | $58.36 | $57.33 | $57.61 | $57.61 | 8,361,602 |
| 2021-04-23 | $56.56 | $57.95 | $56.39 | $57.93 | $57.93 | 8,763,212 |
| 2021-04-22 | $55.85 | $57.22 | $55.19 | $56.28 | $56.28 | 16,936,170 |
| 2021-04-21 | $55.00 | $56.20 | $54.61 | $55.77 | $55.77 | 11,523,907 |
| 2021-04-20 | $58.00 | $58.12 | $55.24 | $55.48 | $55.48 | 19,081,120 |
| 2021-04-19 | $60.00 | $60.22 | $57.52 | $57.85 | $57.85 | 16,956,891 |
| 2021-04-16 | $60.74 | $60.85 | $59.54 | $60.35 | $60.35 | 11,856,110 |
| 2021-04-15 | $59.88 | $61.09 | $59.55 | $60.74 | $60.74 | 17,500,176 |
| 2021-04-14 | $60.11 | $61.50 | $59.18 | $59.23 | $59.23 | 18,959,761 |
| 2021-04-13 | $59.65 | $61.01 | $58.53 | $60.64 | $60.64 | 21,006,093 |
| 2021-04-12 | $59.05 | $60.77 | $58.75 | $59.44 | $59.44 | 36,041,324 |
| 2021-04-09 | $57.32 | $57.88 | $56.40 | $57.68 | $57.68 | 10,228,466 |
| 2021-04-08 | $56.65 | $57.94 | $56.54 | $57.83 | $57.83 | 9,498,507 |
| 2021-04-07 | $58.02 | $58.13 | $55.95 | $56.89 | $56.89 | 12,921,863 |
| 2021-04-06 | $57.34 | $58.99 | $57.16 | $58.05 | $58.05 | 13,579,181 |
| 2021-04-05 | $58.10 | $58.42 | $56.64 | $57.40 | $57.40 | 13,490,249 |
| 2021-04-01 | $55.61 | $57.63 | $54.81 | $57.60 | $57.60 | 18,703,397 |
| 2021-03-31 | $53.96 | $55.18 | $53.58 | $54.51 | $54.51 | 14,760,464 |
| 2021-03-30 | $52.99 | $54.12 | $52.64 | $53.46 | $53.46 | 9,497,186 |
| 2021-03-29 | $54.80 | $54.80 | $52.85 | $53.35 | $53.35 | 9,724,766 |
| 2021-03-26 | $54.41 | $55.25 | $53.52 | $54.71 | $54.71 | 13,528,233 |
| 2021-03-25 | $52.00 | $54.28 | $51.80 | $53.89 | $53.89 | 13,210,740 |
| 2021-03-24 | $54.46 | $54.96 | $52.54 | $52.57 | $52.57 | 13,700,843 |
| 2021-03-23 | $55.63 | $55.63 | $53.11 | $53.49 | $53.49 | 14,513,457 |
| 2021-03-22 | $57.25 | $57.61 | $55.47 | $55.69 | $55.69 | 14,149,412 |
| 2021-03-19 | $55.48 | $57.18 | $54.34 | $57.08 | $57.08 | 17,396,297 |
| 2021-03-18 | $56.63 | $57.48 | $55.21 | $55.69 | $55.69 | 15,742,985 |
| 2021-03-17 | $57.07 | $57.57 | $55.54 | $56.36 | $56.36 | 25,509,926 |
| 2021-03-16 | $59.99 | $61.02 | $58.38 | $58.85 | $58.85 | 12,885,725 |
| 2021-03-15 | $60.35 | $60.53 | $59.12 | $60.19 | $60.19 | 14,993,629 |
| 2021-03-12 | $58.97 | $60.59 | $57.62 | $60.35 | $60.35 | 14,839,307 |
| 2021-03-11 | $58.80 | $59.48 | $58.22 | $58.95 | $58.95 | 17,293,752 |
| 2021-03-10 | $57.21 | $58.90 | $56.27 | $57.68 | $57.68 | 27,997,015 |
| 2021-03-09 | $56.00 | $56.15 | $54.72 | $55.25 | $55.25 | 17,192,937 |
| 2021-03-08 | $55.50 | $56.45 | $52.89 | $53.20 | $53.20 | 19,912,065 |
| 2021-03-05 | $54.28 | $55.83 | $50.81 | $55.54 | $55.54 | 31,576,175 |
| 2021-03-04 | $55.75 | $57.16 | $51.61 | $53.07 | $53.07 | 27,409,574 |
| 2021-03-03 | $55.93 | $57.80 | $54.65 | $56.11 | $56.11 | 28,485,381 |
| 2021-03-02 | $55.54 | $55.62 | $54.19 | $54.65 | $54.65 | 15,199,537 |
| 2021-03-01 | $53.67 | $54.76 | $53.30 | $54.40 | $54.40 | 18,481,137 |
| 2021-02-26 | $52.07 | $52.75 | $50.61 | $51.75 | $51.75 | 16,147,421 |
| 2021-02-25 | $54.58 | $54.60 | $50.86 | $51.45 | $51.45 | 26,926,862 |
| 2021-02-24 | $54.95 | $55.15 | $53.66 | $53.91 | $53.91 | 24,626,966 |
| 2021-02-23 | $53.50 | $56.37 | $51.89 | $56.00 | $56.00 | 23,947,540 |
| 2021-02-22 | $57.76 | $58.10 | $54.82 | $55.31 | $55.31 | 25,471,783 |
| 2021-02-19 | $58.36 | $60.46 | $58.11 | $58.39 | $58.39 | 28,097,000 |
| 2021-02-18 | $60.00 | $60.29 | $58.23 | $59.00 | $59.00 | 15,135,647 |
| 2021-02-17 | $60.33 | $60.95 | $58.95 | $60.81 | $60.81 | 12,382,652 |
| 2021-02-16 | $61.02 | $61.31 | $59.84 | $60.52 | $60.52 | 15,413,075 |
| 2021-02-12 | $60.12 | $60.93 | $59.32 | $60.63 | $60.63 | 14,607,832 |
| 2021-02-11 | $63.25 | $64.05 | $60.40 | $60.71 | $60.71 | 41,363,413 |
| 2021-02-10 | $62.00 | $63.50 | $60.80 | $63.18 | $63.18 | 33,592,908 |
| 2021-02-09 | $58.91 | $61.06 | $58.62 | $59.61 | $59.61 | 22,435,533 |
| 2021-02-08 | $59.70 | $60.11 | $58.69 | $59.29 | $59.29 | 18,410,638 |
| 2021-02-05 | $58.16 | $58.71 | $57.37 | $58.58 | $58.58 | 15,729,172 |
| 2021-02-04 | $56.45 | $57.85 | $56.11 | $57.85 | $57.85 | 13,847,255 |
| 2021-02-03 | $57.87 | $58.13 | $56.74 | $57.12 | $57.12 | 13,519,011 |
| 2021-02-02 | $55.11 | $58.03 | $54.89 | $56.46 | $56.46 | 29,966,896 |
| 2021-02-01 | $52.12 | $52.90 | $51.35 | $52.76 | $52.76 | 15,570,904 |
| 2021-01-29 | $50.63 | $51.49 | $49.64 | $50.93 | $50.93 | 18,743,234 |
| 2021-01-28 | $50.12 | $52.52 | $49.88 | $51.58 | $51.58 | 28,114,698 |
| 2021-01-27 | $49.97 | $50.86 | $47.15 | $48.11 | $48.11 | 33,283,424 |
| 2021-01-26 | $54.62 | $55.52 | $51.53 | $51.92 | $51.92 | 25,677,017 |
| 2021-01-25 | $54.50 | $54.52 | $49.65 | $54.29 | $54.29 | 40,890,094 |
| 2021-01-22 | $55.25 | $55.47 | $54.01 | $54.31 | $54.31 | 19,570,506 |
| 2021-01-21 | $56.57 | $57.00 | $55.31 | $55.79 | $55.79 | 13,432,029 |
| 2021-01-20 | $57.00 | $57.98 | $55.47 | $56.38 | $56.38 | 16,904,343 |
| 2021-01-19 | $56.39 | $56.84 | $55.00 | $56.30 | $56.30 | 16,953,659 |
| 2021-01-15 | $57.49 | $57.90 | $55.00 | $55.52 | $55.52 | 23,708,804 |
| 2021-01-14 | $60.00 | $60.03 | $56.70 | $56.91 | $56.91 | 26,561,002 |
| 2021-01-13 | $58.54 | $59.88 | $57.53 | $59.40 | $59.40 | 24,178,501 |
| 2021-01-12 | $55.50 | $59.39 | $55.00 | $58.54 | $58.54 | 52,055,609 |
| 2021-01-11 | $53.11 | $55.00 | $52.99 | $54.59 | $54.59 | 23,213,840 |
| 2021-01-08 | $54.40 | $54.79 | $52.58 | $53.28 | $53.28 | 37,999,442 |
| 2021-01-07 | $53.37 | $56.25 | $53.20 | $56.13 | $56.13 | 23,737,543 |
| 2021-01-06 | $53.31 | $54.07 | $52.00 | $52.48 | $52.48 | 17,738,115 |
| 2021-01-05 | $51.00 | $54.19 | $50.76 | $54.01 | $54.01 | 21,403,169 |
| 2021-01-04 | $52.22 | $52.32 | $49.64 | $51.14 | $51.14 | 17,291,804 |
| 2020-12-31 | $53.28 | $53.28 | $51.00 | $51.00 | $51.00 | 13,282,786 |
| 2020-12-30 | $52.72 | $53.85 | $52.22 | $53.15 | $53.15 | 9,518,600 |
| 2020-12-29 | $52.33 | $52.99 | $51.47 | $52.27 | $52.27 | 10,140,561 |
| 2020-12-28 | $53.02 | $53.13 | $51.56 | $51.97 | $51.97 | 11,987,681 |
| 2020-12-24 | $53.60 | $53.63 | $52.29 | $52.88 | $52.88 | 6,316,761 |
| 2020-12-23 | $53.80 | $54.09 | $52.99 | $53.71 | $53.71 | 12,671,105 |
| 2020-12-22 | $52.11 | $54.36 | $51.92 | $53.78 | $53.78 | 23,885,275 |
| 2020-12-21 | $49.00 | $52.35 | $48.79 | $51.80 | $51.80 | 23,562,858 |
| 2020-12-18 | $50.81 | $50.95 | $49.52 | $50.62 | $50.62 | 24,355,167 |
| 2020-12-17 | $50.59 | $51.30 | $50.17 | $50.63 | $50.63 | 19,688,316 |
| 2020-12-16 | $51.18 | $51.68 | $50.29 | $50.49 | $50.49 | 19,577,759 |
| 2020-12-15 | $52.12 | $52.83 | $50.87 | $51.00 | $51.00 | 17,504,739 |
| 2020-12-14 | $53.27 | $53.44 | $51.24 | $51.46 | $51.46 | 19,048,536 |
| 2020-12-11 | $54.47 | $55.03 | $52.33 | $52.63 | $52.63 | 16,817,870 |
| 2020-12-10 | $52.33 | $54.62 | $51.30 | $54.35 | $54.35 | 20,207,664 |
| 2020-12-09 | $53.98 | $56.02 | $53.06 | $53.79 | $53.79 | 46,777,880 |
| 2020-12-08 | $52.40 | $54.22 | $52.35 | $53.01 | $53.01 | 26,167,347 |
| 2020-12-07 | $54.59 | $54.87 | $53.65 | $53.80 | $53.80 | 13,764,431 |
| 2020-12-04 | $52.71 | $54.86 | $52.71 | $54.86 | $54.86 | 22,207,887 |
| 2020-12-03 | $53.30 | $53.49 | $52.12 | $52.52 | $52.52 | 13,122,394 |
| 2020-12-02 | $49.26 | $53.45 | $48.53 | $53.09 | $53.09 | 30,381,462 |
| 2020-12-01 | $50.00 | $51.41 | $49.07 | $49.63 | $49.63 | 19,764,751 |
| 2020-11-30 | $50.22 | $51.01 | $48.53 | $49.66 | $49.66 | 17,221,543 |
| 2020-11-27 | $50.93 | $51.19 | $50.20 | $50.72 | $50.72 | 8,339,157 |
| 2020-11-25 | $51.27 | $51.45 | $49.92 | $50.80 | $50.80 | 11,641,561 |
| 2020-11-24 | $50.62 | $52.15 | $50.48 | $51.26 | $51.26 | 16,123,767 |
| 2020-11-23 | $48.66 | $50.88 | $48.51 | $50.04 | $50.04 | 17,147,060 |
| 2020-11-20 | $49.98 | $50.75 | $48.27 | $48.43 | $48.43 | 17,330,366 |
| 2020-11-19 | $49.10 | $49.91 | $48.65 | $49.26 | $49.26 | 13,480,257 |
| 2020-11-18 | $48.77 | $49.95 | $48.33 | $49.11 | $49.11 | 17,783,508 |
| 2020-11-17 | $48.72 | $49.62 | $48.50 | $48.89 | $48.89 | 16,638,334 |
| 2020-11-16 | $48.74 | $50.09 | $48.48 | $49.21 | $49.21 | 29,301,713 |
| 2020-11-13 | $47.11 | $47.79 | $45.93 | $47.61 | $47.61 | 15,569,906 |
| 2020-11-12 | $45.39 | $47.47 | $45.05 | $46.40 | $46.40 | 16,255,467 |
| 2020-11-11 | $46.72 | $47.52 | $45.91 | $46.23 | $46.23 | 19,213,685 |
| 2020-11-10 | $46.74 | $49.36 | $46.05 | $47.00 | $47.00 | 33,079,784 |
| 2020-11-09 | $48.01 | $49.62 | $47.30 | $48.18 | $48.18 | 61,632,340 |
| 2020-11-06 | $42.09 | $45.38 | $41.62 | $44.87 | $44.87 | 57,670,672 |
| 2020-11-05 | $40.33 | $42.05 | $40.01 | $41.96 | $41.96 | 34,177,623 |
| 2020-11-04 | $40.66 | $42.15 | $39.00 | $40.99 | $40.99 | 101,818,168 |
| 2020-11-03 | $35.27 | $36.15 | $35.15 | $35.77 | $35.77 | 16,208,783 |
| 2020-11-02 | $34.15 | $35.05 | $34.06 | $34.81 | $34.81 | 18,350,453 |
| 2020-10-30 | $33.91 | $34.39 | $33.16 | $33.41 | $33.41 | 13,508,512 |
| 2020-10-29 | $33.71 | $34.94 | $33.33 | $34.06 | $34.06 | 13,735,346 |
| 2020-10-28 | $33.62 | $33.66 | $32.90 | $33.65 | $33.65 | 15,787,858 |
| 2020-10-27 | $35.51 | $35.70 | $34.02 | $34.16 | $34.16 | 13,692,117 |
| 2020-10-26 | $36.50 | $36.74 | $35.12 | $35.49 | $35.49 | 12,511,721 |
| 2020-10-23 | $36.50 | $36.99 | $35.92 | $36.75 | $36.75 | 15,960,599 |
| 2020-10-22 | $35.42 | $36.89 | $34.91 | $36.70 | $36.70 | 14,243,611 |
| 2020-10-21 | $36.25 | $36.25 | $34.88 | $35.20 | $35.20 | 19,058,727 |
| 2020-10-20 | $34.53 | $36.76 | $34.53 | $36.31 | $36.31 | 29,820,702 |
| 2020-10-19 | $34.16 | $34.59 | $34.00 | $34.22 | $34.22 | 19,278,584 |
| 2020-10-16 | $34.78 | $34.80 | $33.61 | $33.72 | $33.72 | 14,904,333 |
| 2020-10-15 | $34.68 | $34.81 | $34.02 | $34.26 | $34.26 | 15,449,850 |
| 2020-10-14 | $35.69 | $36.09 | $35.08 | $35.11 | $35.11 | 15,402,925 |
| 2020-10-13 | $36.22 | $36.23 | $35.02 | $35.56 | $35.56 | 15,463,089 |
| 2020-10-12 | $37.56 | $37.56 | $36.18 | $36.26 | $36.26 | 16,569,415 |
| 2020-10-09 | $37.91 | $38.35 | $37.19 | $37.27 | $37.27 | 13,172,028 |
| 2020-10-08 | $37.00 | $37.83 | $36.96 | $37.34 | $37.34 | 12,212,370 |
| 2020-10-07 | $36.59 | $37.11 | $36.37 | $36.78 | $36.78 | 13,782,136 |
| 2020-10-06 | $37.17 | $37.37 | $36.04 | $36.26 | $36.26 | 13,074,679 |
| 2020-10-05 | $37.70 | $38.00 | $36.88 | $37.14 | $37.14 | 13,093,069 |
| 2020-10-02 | $36.00 | $37.99 | $35.94 | $37.72 | $37.72 | 20,123,445 |
| 2020-10-01 | $36.86 | $37.83 | $36.58 | $37.14 | $37.14 | 19,187,502 |
| 2020-09-30 | $35.28 | $36.50 | $35.28 | $36.48 | $36.48 | 21,386,305 |
| 2020-09-29 | $35.56 | $35.65 | $34.60 | $35.43 | $35.43 | 16,503,443 |
| 2020-09-28 | $35.80 | $36.63 | $35.26 | $35.56 | $35.56 | 22,878,432 |
| 2020-09-25 | $33.20 | $34.50 | $33.20 | $34.46 | $34.46 | 10,736,298 |
| 2020-09-24 | $33.66 | $34.00 | $32.89 | $33.35 | $33.35 | 16,404,055 |
| 2020-09-23 | $34.45 | $34.81 | $33.40 | $33.55 | $33.55 | 15,796,892 |
| 2020-09-22 | $36.53 | $36.55 | $34.10 | $34.40 | $34.40 | 28,242,763 |
| 2020-09-21 | $35.86 | $36.58 | $35.12 | $36.49 | $36.49 | 19,100,814 |
| 2020-09-18 | $37.15 | $37.57 | $36.39 | $37.12 | $37.12 | 68,428,610 |
| 2020-09-17 | $36.68 | $37.45 | $36.14 | $37.06 | $37.06 | 23,534,828 |
| 2020-09-16 | $37.39 | $38.52 | $37.39 | $37.66 | $37.66 | 21,786,591 |
| 2020-09-15 | $37.95 | $38.48 | $37.27 | $37.47 | $37.47 | 23,532,584 |
| 2020-09-14 | $37.10 | $38.00 | $37.08 | $37.95 | $37.95 | 28,016,041 |
| 2020-09-11 | $36.30 | $37.15 | $36.25 | $36.98 | $36.98 | 27,130,921 |
| 2020-09-10 | $35.20 | $36.78 | $35.19 | $35.98 | $35.98 | 35,468,315 |
| 2020-09-09 | $34.11 | $35.50 | $34.11 | $35.01 | $35.01 | 22,803,536 |
| 2020-09-08 | $32.36 | $35.10 | $32.16 | $34.32 | $34.32 | 33,683,493 |
| 2020-09-04 | $33.33 | $33.65 | $31.55 | $33.24 | $33.24 | 17,480,617 |
| 2020-09-03 | $34.08 | $34.74 | $32.95 | $33.41 | $33.41 | 17,288,823 |
| 2020-09-02 | $34.21 | $34.51 | $33.29 | $34.37 | $34.37 | 16,552,685 |
| 2020-09-01 | $33.45 | $34.51 | $33.15 | $34.30 | $34.30 | 16,026,170 |
| 2020-08-31 | $33.62 | $33.92 | $33.14 | $33.63 | $33.63 | 14,980,621 |
| 2020-08-28 | $33.00 | $33.94 | $32.82 | $33.80 | $33.80 | 17,833,021 |
| 2020-08-27 | $32.40 | $33.07 | $32.27 | $32.80 | $32.80 | 21,306,491 |
| 2020-08-26 | $31.01 | $32.71 | $30.95 | $32.30 | $32.30 | 20,599,776 |
| 2020-08-25 | $31.04 | $31.19 | $30.60 | $31.19 | $31.19 | 10,056,762 |
| 2020-08-24 | $30.97 | $31.30 | $30.37 | $31.04 | $31.04 | 17,406,239 |
| 2020-08-21 | $31.39 | $31.82 | $30.71 | $30.83 | $30.83 | 20,216,997 |
| 2020-08-20 | $29.13 | $31.70 | $28.48 | $31.41 | $31.41 | 56,663,347 |
| 2020-08-19 | $30.15 | $30.35 | $29.39 | $29.42 | $29.42 | 14,050,333 |
| 2020-08-18 | $29.50 | $30.46 | $29.41 | $30.08 | $30.08 | 29,398,212 |
| 2020-08-17 | $30.05 | $30.12 | $29.14 | $29.48 | $29.48 | 18,433,160 |
| 2020-08-14 | $30.40 | $30.49 | $29.82 | $29.99 | $29.99 | 17,631,632 |
| 2020-08-13 | $30.52 | $31.33 | $30.32 | $30.46 | $30.46 | 21,976,775 |
| 2020-08-12 | $31.46 | $32.22 | $30.69 | $30.84 | $30.84 | 23,415,151 |
| 2020-08-11 | $31.66 | $32.21 | $30.65 | $31.21 | $31.21 | 31,569,923 |
| 2020-08-10 | $33.04 | $33.18 | $31.51 | $32.27 | $32.27 | 21,347,585 |
| 2020-08-07 | $33.09 | $33.70 | $32.45 | $32.90 | $32.90 | 39,071,193 |
| 2020-08-06 | $33.27 | $34.80 | $33.21 | $34.71 | $34.71 | 38,601,493 |
| 2020-08-05 | $33.10 | $33.32 | $32.50 | $33.20 | $33.20 | 17,279,011 |
| 2020-08-04 | $31.17 | $32.85 | $31.17 | $32.68 | $32.68 | 21,958,142 |
| 2020-08-03 | $30.24 | $31.30 | $30.06 | $31.19 | $31.19 | 17,084,299 |
| 2020-07-31 | $30.40 | $30.42 | $29.79 | $30.26 | $30.26 | 16,360,999 |
| 2020-07-30 | $30.65 | $30.68 | $29.97 | $30.24 | $30.24 | 13,062,912 |
| 2020-07-29 | $30.92 | $31.26 | $30.77 | $31.02 | $31.02 | 8,215,892 |
| 2020-07-28 | $30.79 | $31.24 | $30.35 | $30.81 | $30.81 | 12,977,145 |
| 2020-07-27 | $31.21 | $31.60 | $30.75 | $30.99 | $30.99 | 10,182,302 |
| 2020-07-24 | $31.74 | $31.80 | $30.47 | $31.18 | $31.18 | 16,896,059 |
| 2020-07-23 | $32.33 | $33.02 | $31.98 | $32.17 | $32.17 | 12,749,770 |
| 2020-07-22 | $32.44 | $32.88 | $32.33 | $32.66 | $32.66 | 12,128,382 |
| 2020-07-21 | $34.16 | $34.23 | $32.53 | $32.55 | $32.55 | 16,892,248 |
| 2020-07-20 | $32.48 | $33.93 | $32.35 | $33.66 | $33.66 | 16,189,121 |
| 2020-07-17 | $32.58 | $32.82 | $31.85 | $32.55 | $32.55 | 13,658,700 |
| 2020-07-16 | $32.05 | $32.59 | $31.55 | $32.35 | $32.35 | 11,086,300 |
| 2020-07-15 | $32.10 | $32.97 | $31.68 | $32.81 | $32.81 | 20,971,000 |
| 2020-07-14 | $31.35 | $31.38 | $30.48 | $30.93 | $30.93 | 21,714,900 |
| 2020-07-13 | $33.21 | $33.60 | $31.66 | $31.72 | $31.72 | 19,582,000 |
| 2020-07-10 | $33.14 | $33.55 | $32.65 | $33.14 | $33.14 | 13,623,700 |
| 2020-07-09 | $34.24 | $34.46 | $32.26 | $33.15 | $33.15 | 25,051,600 |
| 2020-07-08 | $33.21 | $33.97 | $32.68 | $33.93 | $33.93 | 24,582,700 |
| 2020-07-07 | $32.46 | $33.56 | $32.39 | $32.82 | $32.82 | 34,835,100 |
| 2020-07-06 | $33.10 | $33.20 | $31.76 | $32.52 | $32.52 | 42,347,400 |
| 2020-07-02 | $31.02 | $31.57 | $30.51 | $30.68 | $30.68 | 14,968,300 |
| 2020-07-01 | $30.96 | $31.26 | $30.16 | $30.43 | $30.43 | 13,604,900 |
| 2020-06-30 | $30.83 | $31.25 | $30.13 | $31.08 | $31.08 | 21,274,600 |
| 2020-06-29 | $29.51 | $29.75 | $28.39 | $29.63 | $29.63 | 20,777,200 |
| 2020-06-26 | $30.44 | $30.44 | $29.21 | $29.61 | $29.61 | 46,468,389 |
| 2020-06-25 | $30.00 | $30.86 | $29.56 | $30.58 | $30.58 | 19,126,012 |
| 2020-06-24 | $32.75 | $32.93 | $30.46 | $30.46 | $30.46 | 29,435,112 |
| 2020-06-23 | $32.88 | $33.21 | $32.59 | $33.05 | $33.05 | 13,607,285 |
| 2020-06-22 | $32.43 | $32.85 | $31.43 | $32.68 | $32.68 | 17,773,684 |
| 2020-06-19 | $33.98 | $34.02 | $32.27 | $32.30 | $32.30 | 29,403,288 |
| 2020-06-18 | $33.00 | $33.44 | $32.80 | $33.40 | $33.40 | 15,482,728 |
| 2020-06-17 | $33.50 | $33.60 | $33.01 | $33.29 | $33.29 | 14,818,896 |
| 2020-06-16 | $34.00 | $34.17 | $32.43 | $33.49 | $33.49 | 21,348,885 |
| 2020-06-15 | $31.16 | $32.68 | $31.02 | $32.67 | $32.67 | 21,272,930 |
| 2020-06-12 | $32.73 | $32.74 | $31.04 | $32.24 | $32.24 | 27,674,516 |
| 2020-06-11 | $32.63 | $33.25 | $30.89 | $31.10 | $31.10 | 45,247,910 |
| 2020-06-10 | $36.69 | $36.80 | $34.27 | $34.83 | $34.83 | 43,386,033 |
| 2020-06-09 | $36.70 | $37.33 | $36.25 | $36.59 | $36.59 | 15,102,018 |
| 2020-06-08 | $37.87 | $37.90 | $36.09 | $37.08 | $37.08 | 30,084,684 |
| 2020-06-05 | $37.53 | $38.78 | $36.92 | $37.21 | $37.21 | 30,381,586 |
| 2020-06-04 | $36.42 | $37.30 | $36.28 | $36.43 | $36.43 | 17,414,762 |
| 2020-06-03 | $36.20 | $37.37 | $36.14 | $36.75 | $36.75 | 23,036,246 |
| 2020-06-02 | $36.16 | $36.42 | $35.26 | $35.81 | $35.81 | 19,298,977 |
| 2020-06-01 | $35.64 | $36.39 | $35.16 | $35.82 | $35.82 | 21,864,639 |
| 2020-05-29 | $34.18 | $36.45 | $34.00 | $36.32 | $36.32 | 72,392,655 |
| 2020-05-28 | $34.90 | $35.10 | $33.82 | $34.15 | $34.15 | 21,951,794 |
| 2020-05-27 | $34.42 | $35.00 | $33.10 | $34.88 | $34.88 | 27,498,754 |
| 2020-05-26 | $35.97 | $36.00 | $34.50 | $34.56 | $34.56 | 23,470,336 |
| 2020-05-22 | $34.15 | $34.93 | $33.57 | $34.83 | $34.83 | 18,649,925 |
| 2020-05-21 | $34.45 | $35.01 | $33.47 | $34.26 | $34.26 | 24,061,237 |
| 2020-05-20 | $34.12 | $34.77 | $33.82 | $34.48 | $34.48 | 21,367,162 |
| 2020-05-19 | $33.68 | $34.00 | $32.86 | $33.40 | $33.40 | 20,207,419 |
| 2020-05-18 | $33.70 | $36.00 | $32.99 | $33.62 | $33.62 | 47,534,517 |
| 2020-05-15 | $32.26 | $32.89 | $31.59 | $32.47 | $32.47 | 25,940,271 |
| 2020-05-14 | $32.54 | $33.04 | $31.24 | $32.79 | $32.79 | 32,893,997 |
| 2020-05-13 | $32.30 | $33.06 | $30.83 | $33.02 | $33.02 | 47,238,772 |
| 2020-05-12 | $31.42 | $34.45 | $30.41 | $32.40 | $32.40 | 89,478,295 |
| 2020-05-11 | $31.98 | $32.39 | $31.41 | $31.64 | $31.64 | 26,397,689 |
| 2020-05-08 | $32.59 | $33.30 | $31.64 | $32.79 | $32.79 | 69,503,890 |
| 2020-05-07 | $29.60 | $31.65 | $29.58 | $30.93 | $30.93 | 61,373,135 |
| 2020-05-06 | $27.50 | $28.06 | $26.81 | $27.82 | $27.82 | 30,817,967 |
| 2020-05-05 | $28.25 | $28.91 | $27.44 | $28.07 | $28.07 | 30,709,331 |
| 2020-05-04 | $27.56 | $28.07 | $26.58 | $27.42 | $27.42 | 23,392,179 |
| 2020-05-01 | $29.13 | $29.72 | $28.33 | $28.39 | $28.39 | 19,277,221 |
| 2020-04-30 | $30.50 | $31.05 | $29.75 | $30.27 | $30.27 | 20,052,152 |
| 2020-04-29 | $31.00 | $32.00 | $30.33 | $31.37 | $31.37 | 28,267,855 |
| 2020-04-28 | $31.00 | $31.83 | $29.36 | $30.12 | $30.12 | 27,368,674 |
| 2020-04-27 | $29.74 | $30.49 | $29.41 | $30.08 | $30.08 | 31,688,505 |
| 2020-04-24 | $28.51 | $29.59 | $28.14 | $29.49 | $29.49 | 20,634,779 |
| 2020-04-23 | $28.75 | $29.25 | $28.24 | $28.33 | $28.33 | 26,972,536 |
| 2020-04-22 | $27.97 | $28.56 | $27.51 | $28.24 | $28.24 | 21,198,728 |
| 2020-04-21 | $27.50 | $28.15 | $26.60 | $27.19 | $27.19 | 20,955,917 |
| 2020-04-20 | $27.07 | $28.76 | $26.90 | $28.19 | $28.19 | 32,191,321 |
| 2020-04-17 | $28.69 | $28.79 | $27.26 | $28.00 | $28.00 | 34,116,449 |
| 2020-04-16 | $27.21 | $28.05 | $26.46 | $27.03 | $27.03 | 23,550,290 |
| 2020-04-15 | $26.82 | $27.79 | $26.44 | $27.41 | $27.41 | 18,689,359 |
| 2020-04-14 | $28.00 | $28.77 | $27.01 | $27.75 | $27.75 | 32,605,391 |
| 2020-04-13 | $27.04 | $28.08 | $26.47 | $27.99 | $27.99 | 24,653,803 |
| 2020-04-09 | $27.88 | $28.89 | $26.46 | $27.11 | $27.11 | 36,154,240 |
| 2020-04-08 | $26.00 | $27.88 | $25.79 | $26.94 | $26.94 | 36,136,372 |
| 2020-04-07 | $27.95 | $28.11 | $25.50 | $25.74 | $25.74 | 36,396,389 |
| 2020-04-06 | $24.13 | $26.09 | $23.93 | $25.99 | $25.99 | 34,662,085 |
| 2020-04-03 | $23.73 | $23.79 | $21.67 | $22.82 | $22.82 | 40,545,236 |
| 2020-04-02 | $25.01 | $25.20 | $23.00 | $23.68 | $23.68 | 35,810,055 |
| 2020-04-01 | $26.50 | $26.77 | $24.81 | $25.42 | $25.42 | 38,443,790 |
| 2020-03-31 | $27.75 | $28.25 | $26.92 | $27.92 | $27.92 | 43,010,169 |
| 2020-03-30 | $26.33 | $28.39 | $25.31 | $27.83 | $27.83 | 37,712,465 |
| 2020-03-27 | $25.82 | $28.03 | $25.07 | $27.28 | $27.28 | 40,248,566 |
| 2020-03-26 | $26.60 | $28.44 | $25.78 | $28.12 | $28.12 | 41,329,026 |
| 2020-03-25 | $26.18 | $28.45 | $25.31 | $26.19 | $26.19 | 52,437,472 |
| 2020-03-24 | $24.41 | $26.84 | $23.59 | $26.39 | $26.39 | 58,375,504 |
| 2020-03-23 | $21.07 | $22.73 | $19.73 | $22.40 | $22.40 | 47,716,018 |
| 2020-03-20 | $22.53 | $23.89 | $20.61 | $21.33 | $21.33 | 76,438,637 |
| 2020-03-19 | $15.96 | $21.26 | $15.70 | $20.49 | $20.49 | 83,667,577 |
| 2020-03-18 | $17.76 | $17.80 | $13.71 | $14.82 | $14.82 | 78,112,230 |
| 2020-03-17 | $20.18 | $20.31 | $18.01 | $18.91 | $18.91 | 59,930,692 |
| 2020-03-16 | $20.15 | $21.49 | $19.10 | $20.29 | $20.29 | 56,866,479 |
| 2020-03-13 | $24.01 | $24.81 | $21.13 | $22.60 | $22.60 | 53,690,849 |
| 2020-03-12 | $23.26 | $24.69 | $22.11 | $22.61 | $22.61 | 53,895,194 |
| 2020-03-11 | $27.91 | $28.14 | $25.61 | $26.24 | $26.24 | 43,058,814 |
| 2020-03-10 | $29.47 | $29.86 | $27.00 | $28.97 | $28.97 | 36,270,126 |
| 2020-03-09 | $28.50 | $30.32 | $28.15 | $28.17 | $28.17 | 37,236,153 |
| 2020-03-06 | $31.23 | $32.41 | $30.45 | $31.68 | $31.68 | 34,789,937 |
| 2020-03-05 | $33.47 | $33.57 | $31.97 | $32.21 | $32.21 | 32,731,840 |
| 2020-03-04 | $33.93 | $35.34 | $32.28 | $34.53 | $34.53 | 44,710,637 |
| 2020-03-03 | $34.02 | $34.18 | $31.90 | $33.04 | $33.04 | 35,155,000 |
| 2020-03-02 | $34.05 | $34.08 | $31.74 | $32.85 | $32.85 | 46,608,585 |
| 2020-02-28 | $31.81 | $34.29 | $31.00 | $33.87 | $33.87 | 52,040,185 |
| 2020-02-27 | $32.03 | $34.16 | $30.67 | $32.45 | $32.45 | 66,508,155 |
| 2020-02-26 | $35.53 | $36.17 | $33.89 | $34.45 | $34.45 | 44,051,428 |
| 2020-02-25 | $38.90 | $39.15 | $35.50 | $35.89 | $35.89 | 49,225,946 |
| 2020-02-24 | $38.21 | $39.14 | $37.75 | $38.31 | $38.31 | 37,065,964 |
| 2020-02-21 | $40.89 | $40.89 | $40.05 | $40.72 | $40.72 | 20,595,487 |
| 2020-02-20 | $41.00 | $41.19 | $39.85 | $40.92 | $40.92 | 25,424,555 |
| 2020-02-19 | $40.42 | $41.23 | $40.12 | $41.05 | $41.05 | 23,262,355 |
| 2020-02-18 | $39.49 | $40.27 | $39.45 | $40.18 | $40.18 | 22,149,337 |
| 2020-02-14 | $40.02 | $40.31 | $38.70 | $39.66 | $39.66 | 31,982,524 |
| 2020-02-13 | $40.93 | $41.55 | $40.00 | $40.09 | $40.09 | 23,825,097 |
| 2020-02-12 | $41.50 | $41.86 | $41.07 | $41.25 | $41.25 | 26,356,665 |
| 2020-02-11 | $40.25 | $41.47 | $40.05 | $41.27 | $41.27 | 33,815,421 |
| 2020-02-10 | $40.65 | $41.34 | $39.96 | $40.01 | $40.01 | 60,598,515 |
| 2020-02-07 | $39.98 | $41.00 | $38.86 | $40.63 | $40.63 | 112,227,151 |
| 2020-02-06 | $37.30 | $37.39 | $36.73 | $37.09 | $37.09 | 51,692,672 |
| 2020-02-05 | $38.89 | $38.97 | $36.74 | $36.81 | $36.81 | 38,376,359 |
| 2020-02-04 | $37.87 | $38.99 | $37.26 | $38.53 | $38.53 | 32,395,798 |
| 2020-02-03 | $36.75 | $37.64 | $36.53 | $37.59 | $37.59 | 23,508,013 |
| 2020-01-31 | $37.00 | $37.04 | $35.69 | $36.29 | $36.29 | 21,542,533 |
| 2020-01-30 | $36.82 | $37.13 | $35.95 | $36.68 | $36.68 | 22,819,624 |
| 2020-01-29 | $36.98 | $37.57 | $36.80 | $36.99 | $36.99 | 16,862,482 |
| 2020-01-28 | $37.14 | $37.33 | $36.04 | $37.01 | $37.01 | 28,956,988 |
| 2020-01-27 | $35.23 | $36.65 | $34.19 | $36.30 | $36.30 | 18,809,777 |
| 2020-01-24 | $37.50 | $37.67 | $36.25 | $36.80 | $36.80 | 21,590,367 |
| 2020-01-23 | $36.97 | $37.95 | $36.73 | $37.40 | $37.40 | 21,350,139 |
| 2020-01-22 | $37.94 | $37.94 | $36.92 | $37.04 | $37.04 | 29,751,282 |
| 2020-01-21 | $35.50 | $37.80 | $35.41 | $37.60 | $37.60 | 48,679,743 |
| 2020-01-17 | $34.97 | $35.25 | $34.65 | $35.13 | $35.13 | 16,917,931 |
| 2020-01-16 | $35.03 | $35.06 | $34.18 | $34.68 | $34.68 | 21,952,988 |
| 2020-01-15 | $34.90 | $35.15 | $34.51 | $35.01 | $35.01 | 20,746,402 |
| 2020-01-14 | $34.20 | $35.02 | $33.92 | $34.84 | $34.84 | 26,018,863 |
| 2020-01-13 | $34.29 | $34.34 | $33.55 | $34.14 | $34.14 | 16,915,147 |
| 2020-01-10 | $34.08 | $34.99 | $33.84 | $34.01 | $34.01 | 34,266,147 |
| 2020-01-09 | $34.45 | $34.47 | $33.22 | $33.97 | $33.97 | 29,385,462 |
| 2020-01-08 | $32.73 | $34.52 | $32.46 | $33.93 | $33.93 | 43,944,447 |
| 2020-01-07 | $31.79 | $32.84 | $31.36 | $32.81 | $32.81 | 30,125,807 |
| 2020-01-06 | $31.01 | $32.06 | $31.00 | $31.58 | $31.58 | 21,203,179 |
| 2020-01-03 | $30.62 | $31.43 | $30.48 | $31.37 | $31.37 | 18,822,047 |
| 2020-01-02 | $29.94 | $31.00 | $29.79 | $30.99 | $30.99 | 20,577,141 |
| 2019-12-31 | $29.11 | $29.95 | $28.90 | $29.74 | $29.74 | 16,228,113 |
| 2019-12-30 | $30.13 | $30.20 | $29.35 | $29.74 | $29.74 | 18,806,151 |
| 2019-12-27 | $30.80 | $31.06 | $30.17 | $30.17 | $30.17 | 18,461,904 |
| 2019-12-26 | $30.47 | $30.79 | $30.03 | $30.67 | $30.67 | 22,199,840 |
| 2019-12-24 | $30.33 | $30.84 | $30.11 | $30.44 | $30.44 | 12,938,593 |
| 2019-12-23 | $30.49 | $30.94 | $29.83 | $30.33 | $30.33 | 31,208,559 |
| 2019-12-20 | $30.10 | $31.03 | $29.85 | $30.45 | $30.45 | 95,454,828 |
| 2019-12-19 | $29.84 | $30.17 | $29.53 | $29.99 | $29.99 | 33,799,359 |
| 2019-12-18 | $29.62 | $30.14 | $29.34 | $30.13 | $30.13 | 35,374,338 |
| 2019-12-17 | $30.37 | $30.42 | $29.53 | $29.75 | $29.75 | 38,247,979 |
| 2019-12-16 | $29.11 | $30.13 | $29.10 | $30.05 | $30.05 | 57,368,662 |
| 2019-12-13 | $28.58 | $28.84 | $28.27 | $28.49 | $28.49 | 25,431,469 |
| 2019-12-12 | $28.29 | $28.75 | $28.19 | $28.69 | $28.69 | 23,569,671 |
| 2019-12-11 | $27.99 | $28.55 | $27.85 | $28.42 | $28.42 | 23,234,481 |
| 2019-12-10 | $27.73 | $27.99 | $27.61 | $27.89 | $27.89 | 23,602,339 |
| 2019-12-09 | $27.96 | $28.36 | $27.68 | $27.68 | $27.68 | 20,977,226 |
| 2019-12-06 | $28.40 | $28.93 | $27.80 | $27.86 | $27.86 | 33,130,395 |
| 2019-12-05 | $28.94 | $28.99 | $28.18 | $28.65 | $28.65 | 22,502,931 |
| 2019-12-04 | $29.10 | $29.20 | $28.70 | $29.06 | $29.06 | 22,523,220 |
| 2019-12-03 | $28.20 | $29.33 | $28.15 | $29.02 | $29.02 | 25,386,704 |
| 2019-12-02 | $29.32 | $29.53 | $28.70 | $28.98 | $28.98 | 17,410,719 |
| 2019-11-29 | $29.41 | $29.85 | $29.25 | $29.60 | $29.60 | 8,115,145 |
| 2019-11-27 | $29.42 | $29.59 | $28.88 | $29.49 | $29.49 | 22,421,386 |
| 2019-11-26 | $29.49 | $30.15 | $29.36 | $29.53 | $29.53 | 29,625,401 |
| 2019-11-25 | $28.69 | $29.60 | $28.38 | $29.11 | $29.11 | 37,476,153 |
| 2019-11-22 | $29.84 | $30.13 | $29.21 | $29.56 | $29.56 | 44,372,625 |
| 2019-11-21 | $28.67 | $29.60 | $28.50 | $29.46 | $29.46 | 54,604,950 |
| 2019-11-20 | $27.06 | $28.40 | $26.95 | $28.03 | $28.03 | 54,015,857 |
| 2019-11-19 | $26.77 | $27.22 | $26.61 | $27.05 | $27.05 | 34,097,549 |
| 2019-11-18 | $26.80 | $27.00 | $26.30 | $26.75 | $26.75 | 37,295,414 |
| 2019-11-15 | $26.18 | $26.80 | $25.96 | $26.79 | $26.79 | 41,368,595 |
| 2019-11-14 | $26.80 | $26.86 | $25.67 | $25.99 | $25.99 | 28,001,419 |
| 2019-11-13 | $26.47 | $26.82 | $26.14 | $26.71 | $26.71 | 34,502,521 |
| 2019-11-12 | $27.38 | $27.66 | $26.66 | $26.70 | $26.70 | 37,070,405 |
| 2019-11-11 | $27.03 | $27.21 | $26.23 | $27.14 | $27.14 | 41,402,436 |
| 2019-11-08 | $27.48 | $27.62 | $26.92 | $27.01 | $27.01 | 45,253,607 |
| 2019-11-07 | $26.80 | $27.42 | $26.45 | $27.38 | $27.38 | 65,927,562 |
| 2019-11-06 | $26.06 | $27.55 | $25.58 | $26.94 | $26.94 | 133,538,940 |
| 2019-11-05 | $29.13 | $29.30 | $27.97 | $28.02 | $28.02 | 52,114,741 |
| 2019-11-04 | $31.45 | $31.75 | $30.12 | $31.08 | $31.08 | 31,914,952 |
| 2019-11-01 | $31.45 | $31.70 | $30.74 | $31.37 | $31.37 | 10,449,315 |
| 2019-10-31 | $33.23 | $33.36 | $31.26 | $31.50 | $31.50 | 16,124,616 |
| 2019-10-30 | $32.51 | $33.80 | $32.11 | $33.75 | $33.75 | 10,837,750 |
| 2019-10-29 | $32.37 | $32.92 | $31.81 | $32.42 | $32.42 | 9,338,079 |
| 2019-10-28 | $32.90 | $33.36 | $32.50 | $33.22 | $33.22 | 7,586,889 |
| 2019-10-25 | $33.20 | $33.48 | $32.61 | $32.71 | $32.71 | 8,102,136 |
| 2019-10-24 | $33.00 | $33.42 | $32.51 | $33.28 | $33.28 | 6,789,028 |
| 2019-10-23 | $32.87 | $33.27 | $32.17 | $33.05 | $33.05 | 6,833,480 |
| 2019-10-22 | $31.41 | $33.89 | $30.22 | $32.53 | $32.53 | 19,242,183 |
| 2019-10-21 | $31.95 | $32.28 | $31.19 | $31.41 | $31.41 | 7,226,900 |
| 2019-10-18 | $32.55 | $32.66 | $31.27 | $32.06 | $32.06 | 8,073,092 |
| 2019-10-17 | $31.80 | $32.93 | $31.45 | $32.62 | $32.62 | 7,238,010 |
| 2019-10-16 | $31.80 | $32.38 | $31.44 | $31.87 | $31.87 | 7,799,878 |
| 2019-10-15 | $31.20 | $32.17 | $31.20 | $32.00 | $32.00 | 7,903,860 |
| 2019-10-14 | $30.22 | $31.54 | $29.82 | $31.12 | $31.12 | 7,965,440 |
| 2019-10-11 | $28.95 | $30.40 | $28.94 | $30.13 | $30.13 | 10,292,793 |
| 2019-10-10 | $29.21 | $29.28 | $28.58 | $28.87 | $28.87 | 7,776,421 |
| 2019-10-09 | $29.62 | $29.62 | $28.81 | $29.07 | $29.07 | 7,127,738 |
| 2019-10-08 | $30.01 | $30.15 | $29.17 | $29.28 | $29.28 | 7,792,658 |
| 2019-10-07 | $30.60 | $30.75 | $29.83 | $30.37 | $30.37 | 10,144,841 |
| 2019-10-04 | $29.90 | $30.18 | $28.90 | $29.67 | $29.67 | 8,632,493 |
| 2019-10-03 | $28.97 | $29.88 | $28.52 | $29.72 | $29.72 | 9,459,343 |
| 2019-10-02 | $28.67 | $29.55 | $28.31 | $29.00 | $29.00 | 9,367,609 |
| 2019-10-01 | $30.37 | $30.51 | $28.65 | $29.15 | $29.15 | 13,432,250 |
| 2019-09-30 | $30.40 | $30.74 | $30.17 | $30.47 | $30.47 | 5,016,791 |
| 2019-09-27 | $31.71 | $31.90 | $30.13 | $30.29 | $30.29 | 11,872,338 |
| 2019-09-26 | $31.72 | $32.13 | $31.13 | $31.57 | $31.57 | 6,061,897 |
| 2019-09-25 | $31.27 | $31.72 | $30.76 | $31.68 | $31.68 | 7,877,219 |
| 2019-09-24 | $33.00 | $33.15 | $31.01 | $31.30 | $31.30 | 10,619,428 |
| 2019-09-23 | $32.52 | $33.01 | $32.06 | $33.00 | $33.00 | 5,518,477 |
| 2019-09-20 | $33.98 | $34.22 | $32.50 | $32.60 | $32.60 | 12,019,322 |
| 2019-09-19 | $34.20 | $34.64 | $33.68 | $33.82 | $33.82 | 6,883,131 |
| 2019-09-18 | $34.35 | $34.89 | $33.75 | $34.26 | $34.26 | 6,624,182 |
| 2019-09-17 | $34.75 | $34.75 | $33.55 | $34.29 | $34.29 | 5,587,663 |
| 2019-09-16 | $33.60 | $34.80 | $33.47 | $34.43 | $34.43 | 7,957,773 |
| 2019-09-13 | $34.25 | $34.44 | $32.94 | $33.25 | $33.25 | 9,424,110 |
| 2019-09-12 | $34.14 | $34.49 | $33.33 | $34.07 | $34.07 | 7,732,741 |
| 2019-09-11 | $33.38 | $35.14 | $33.02 | $34.00 | $34.00 | 14,686,189 |
| 2019-09-10 | $32.00 | $33.74 | $31.65 | $33.51 | $33.51 | 10,801,078 |
| 2019-09-09 | $32.05 | $32.39 | $31.46 | $32.24 | $32.24 | 7,442,584 |
| 2019-09-06 | $32.71 | $32.74 | $31.41 | $31.86 | $31.86 | 7,029,647 |
| 2019-09-05 | $32.33 | $33.03 | $32.25 | $32.51 | $32.51 | 7,936,141 |
| 2019-09-04 | $30.91 | $32.36 | $30.85 | $31.99 | $31.99 | 10,361,778 |
| 2019-09-03 | $32.10 | $32.53 | $30.67 | $30.70 | $30.70 | 12,180,380 |
| 2019-08-30 | $33.00 | $33.13 | $32.04 | $32.57 | $32.57 | 6,634,224 |
| 2019-08-29 | $32.90 | $33.30 | $32.60 | $32.76 | $32.76 | 5,811,175 |
| 2019-08-28 | $32.56 | $33.05 | $32.26 | $32.59 | $32.59 | 6,251,800 |
| 2019-08-27 | $33.69 | $34.24 | $32.98 | $33.11 | $33.11 | 6,596,129 |
| 2019-08-26 | $33.67 | $33.83 | $33.06 | $33.31 | $33.31 | 5,669,714 |
| 2019-08-23 | $33.65 | $34.23 | $33.12 | $33.43 | $33.43 | 8,186,706 |
| 2019-08-22 | $34.80 | $34.91 | $33.52 | $34.00 | $34.00 | 8,516,485 |
| 2019-08-21 | $35.50 | $35.83 | $34.75 | $34.91 | $34.91 | 7,949,074 |
| 2019-08-20 | $34.48 | $36.07 | $34.39 | $35.29 | $35.29 | 10,766,387 |
| 2019-08-19 | $35.53 | $35.80 | $34.37 | $34.61 | $34.61 | 10,853,126 |
| 2019-08-16 | $33.46 | $35.48 | $33.40 | $35.23 | $35.23 | 13,883,152 |
| 2019-08-15 | $34.52 | $34.55 | $32.92 | $33.22 | $33.22 | 13,265,793 |
| 2019-08-14 | $36.00 | $36.30 | $33.36 | $33.96 | $33.96 | 24,481,636 |
| 2019-08-13 | $37.00 | $37.46 | $36.12 | $36.45 | $36.45 | 19,031,422 |
| 2019-08-12 | $39.83 | $39.95 | $37.00 | $37.00 | $37.00 | 25,890,804 |
| 2019-08-09 | $39.56 | $40.68 | $38.71 | $40.05 | $40.05 | 35,138,775 |
| 2019-08-08 | $41.98 | $43.00 | $41.25 | $42.97 | $42.97 | 29,610,463 |
| 2019-08-07 | $39.06 | $39.99 | $38.32 | $39.70 | $39.70 | 8,896,039 |
| 2019-08-06 | $39.68 | $40.81 | $38.36 | $39.15 | $39.15 | 8,570,273 |
| 2019-08-05 | $39.35 | $39.42 | $38.43 | $39.05 | $39.05 | 9,799,269 |
| 2019-08-02 | $41.03 | $41.06 | $39.95 | $40.40 | $40.40 | 8,225,677 |
| 2019-08-01 | $42.14 | $42.54 | $41.00 | $41.31 | $41.31 | 7,349,740 |
| 2019-07-31 | $42.60 | $42.98 | $41.84 | $42.14 | $42.14 | 5,970,774 |
| 2019-07-30 | $43.71 | $43.74 | $42.49 | $42.59 | $42.59 | 7,686,342 |
| 2019-07-29 | $45.00 | $45.63 | $43.12 | $43.88 | $43.88 | 8,652,204 |
| 2019-07-26 | $43.42 | $44.96 | $43.39 | $44.52 | $44.52 | 7,598,828 |
| 2019-07-25 | $43.72 | $43.96 | $43.21 | $43.40 | $43.40 | 4,411,991 |
| 2019-07-24 | $43.36 | $43.87 | $43.36 | $43.76 | $43.76 | 3,775,677 |
| 2019-07-23 | $43.75 | $44.31 | $43.11 | $43.36 | $43.36 | 5,110,090 |
| 2019-07-22 | $43.25 | $43.72 | $43.01 | $43.69 | $43.69 | 3,822,276 |
| 2019-07-19 | $43.90 | $44.09 | $43.16 | $43.18 | $43.18 | 4,021,018 |
| 2019-07-18 | $43.50 | $43.85 | $43.19 | $43.71 | $43.71 | 4,123,615 |
| 2019-07-17 | $44.06 | $44.35 | $43.52 | $43.62 | $43.62 | 5,854,149 |
| 2019-07-16 | $44.60 | $44.98 | $44.02 | $44.13 | $44.13 | 5,613,321 |
| 2019-07-15 | $44.20 | $44.70 | $43.97 | $44.53 | $44.53 | 5,811,160 |
| 2019-07-12 | $44.16 | $44.24 | $43.39 | $43.99 | $43.99 | 8,760,526 |
| 2019-07-11 | $44.10 | $44.29 | $43.31 | $43.99 | $43.99 | 8,050,856 |
| 2019-07-10 | $44.48 | $44.80 | $43.56 | $43.70 | $43.70 | 9,746,505 |
| 2019-07-09 | $43.18 | $44.23 | $42.98 | $44.20 | $44.20 | 5,251,564 |
| 2019-07-08 | $43.59 | $43.85 | $42.75 | $42.95 | $42.95 | 9,304,101 |
| 2019-07-05 | $44.31 | $44.55 | $43.01 | $43.53 | $43.53 | 8,239,452 |
| 2019-07-03 | $44.00 | $44.46 | $43.79 | $44.23 | $44.23 | 3,380,003 |
| 2019-07-02 | $44.55 | $44.68 | $43.75 | $44.00 | $44.00 | 11,881,274 |
| 2019-07-01 | $46.98 | $47.04 | $44.06 | $44.27 | $44.27 | 17,739,998 |
| 2019-06-28 | $45.10 | $47.08 | $45.08 | $46.38 | $46.38 | 28,657,002 |
| 2019-06-27 | $43.35 | $45.30 | $43.20 | $45.13 | $45.13 | 20,155,079 |
| 2019-06-26 | $43.25 | $43.40 | $42.36 | $42.50 | $42.50 | 8,109,056 |
| 2019-06-25 | $43.28 | $43.79 | $42.44 | $43.09 | $43.09 | 5,755,107 |
| 2019-06-24 | $44.00 | $44.07 | $42.82 | $43.09 | $43.09 | 5,985,052 |
| 2019-06-21 | $43.85 | $44.14 | $43.38 | $44.00 | $44.00 | 4,973,987 |
| 2019-06-20 | $45.03 | $45.29 | $43.51 | $43.86 | $43.86 | 9,567,367 |
| 2019-06-19 | $44.46 | $45.50 | $43.95 | $44.86 | $44.86 | 10,331,520 |
| 2019-06-18 | $44.30 | $44.89 | $43.75 | $43.86 | $43.86 | 7,313,602 |
| 2019-06-17 | $43.28 | $44.08 | $42.93 | $43.78 | $43.78 | 6,557,589 |
| 2019-06-14 | $44.75 | $44.80 | $43.11 | $43.23 | $43.23 | 7,902,223 |
| 2019-06-13 | $43.05 | $44.35 | $42.80 | $44.31 | $44.31 | 10,178,935 |
| 2019-06-12 | $42.52 | $42.65 | $41.71 | $42.17 | $42.17 | 5,965,250 |
| 2019-06-11 | $43.22 | $43.65 | $41.80 | $42.45 | $42.45 | 9,095,044 |
| 2019-06-10 | $44.02 | $44.59 | $42.53 | $42.61 | $42.61 | 11,618,701 |
| 2019-06-07 | $44.92 | $45.67 | $44.13 | $44.16 | $44.16 | 12,654,670 |
| 2019-06-06 | $45.00 | $45.75 | $44.28 | $44.92 | $44.92 | 16,403,691 |
| 2019-06-05 | $42.87 | $45.66 | $42.50 | $45.00 | $45.00 | 28,609,604 |
| 2019-06-04 | $42.56 | $42.88 | $40.70 | $42.75 | $42.75 | 23,432,141 |
| 2019-06-03 | $40.74 | $41.85 | $40.24 | $41.25 | $41.25 | 16,605,261 |
| 2019-05-31 | $41.15 | $41.57 | $39.41 | $40.41 | $40.41 | 23,209,848 |
| 2019-05-30 | $40.07 | $40.38 | $39.50 | $39.80 | $39.80 | 26,451,864 |
| 2019-05-29 | $40.52 | $40.71 | $39.15 | $39.94 | $39.94 | 14,060,447 |
| 2019-05-28 | $41.70 | $41.80 | $40.60 | $40.95 | $40.95 | 13,391,605 |
| 2019-05-24 | $41.28 | $41.51 | $40.50 | $41.51 | $41.51 | 8,786,751 |
| 2019-05-23 | $40.80 | $41.09 | $40.02 | $40.47 | $40.47 | 11,119,870 |
| 2019-05-22 | $41.05 | $41.28 | $40.50 | $41.25 | $41.25 | 9,089,469 |
| 2019-05-21 | $42.00 | $42.24 | $41.25 | $41.50 | $41.50 | 10,802,851 |
| 2019-05-20 | $41.19 | $41.68 | $39.46 | $41.59 | $41.59 | 29,222,330 |
| 2019-05-17 | $41.98 | $43.29 | $41.27 | $41.91 | $41.91 | 20,225,687 |
| 2019-05-16 | $41.48 | $44.06 | $41.25 | $43.00 | $43.00 | 38,115,524 |
| 2019-05-15 | $39.37 | $41.88 | $38.95 | $41.29 | $41.29 | 36,086,065 |
| 2019-05-14 | $38.31 | $39.96 | $36.85 | $39.96 | $39.96 | 46,661,147 |
| 2019-05-13 | $38.79 | $39.24 | $36.08 | $37.10 | $37.10 | 79,442,420 |
| 2019-05-10 | $42.00 | $45.00 | $41.06 | $41.57 | $41.57 | 186,322,536 |
Uber Technologies Inc (UBER) News Headlines
.jpg)
Uber to buy 85% stake in Turkish food delivery platform for $700 million
The deal is expected to close in the second half of this year and be accretive to Uber's growth, the company said.
cnbc.com May 6, 2025.jpg)
.jpg)
Wall Street takes another breather — plus, the 2 biggest headlines weighing on drug stocks
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com May 6, 2025Recent Uber Technologies Inc (UBER) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Uber Technologies Inc (UBER) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |