Zoom Video Communications Inc - Class A (ZM) Exchange: NASDAQ
Data as of May 9, 2025
$80.25 ($1.61) 2.05%
Zoom Video Communications Inc - Class A - Daily Information
Click for more stock information on Zoom Video Communications Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $79.07 |
| Previous Close | $80.25 |
| High | $80.84 |
| Low | $78.85 |
| Adjusted Open | $79.07 |
| Previous Adjusted Close | $80.25 |
| Adjusted High | $80.84 |
| Adjusted Low | $78.85 |
About Zoom Video Communications Inc - Class A (ZM)
Zoom Video Communications Inc - Class A (ZM) is a cloud-based video communication and conferencing platform that enables users to create online meetings, chat, and webinars according to their needs. Since the company's launch in 2013, the number of customers using their platform has grown to over 196,000 paying customers in the 4Q 2019. Zoom reached profitability in 2018, with revenues increasing more than 100% year-over-year throughout all of 2019. Zoom is one of the most established names in the video conferencing market and it has been an exponential growth story since its inception.
Invest in Zoom Video Communications Inc - Class A (ZM)
Historical Stock Data for Zoom Video Communications Inc - Class A (ZM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $79.07 | $80.84 | $78.85 | $80.25 | $80.25 | 2,235,142 |
| 2025-05-07 | $78.43 | $78.79 | $77.62 | $78.64 | $78.64 | 2,652,899 |
| 2025-05-06 | $77.88 | $78.81 | $77.43 | $78.05 | $78.05 | 1,352,482 |
| 2025-05-05 | $77.90 | $79.27 | $77.79 | $78.23 | $78.23 | 1,749,299 |
| 2025-05-02 | $77.87 | $78.67 | $77.70 | $78.23 | $78.23 | 1,563,148 |
| 2025-05-01 | $77.88 | $78.29 | $77.19 | $77.25 | $77.25 | 1,958,997 |
| 2025-04-30 | $76.83 | $77.66 | $76.12 | $77.54 | $77.54 | 1,895,780 |
| 2025-04-29 | $75.92 | $77.87 | $75.70 | $77.55 | $77.55 | 1,837,338 |
| 2025-04-28 | $76.27 | $76.64 | $75.66 | $76.16 | $76.16 | 1,911,836 |
| 2025-04-25 | $75.48 | $76.32 | $74.92 | $76.03 | $76.03 | 1,300,213 |
| 2025-04-24 | $73.17 | $75.69 | $72.92 | $75.49 | $75.49 | 1,911,250 |
| 2025-04-23 | $73.23 | $74.76 | $72.26 | $72.83 | $72.83 | 1,514,312 |
| 2025-04-22 | $71.74 | $72.04 | $70.96 | $71.74 | $71.74 | 1,498,972 |
| 2025-04-21 | $70.93 | $71.62 | $69.66 | $70.49 | $70.49 | 1,350,584 |
| 2025-04-17 | $71.63 | $72.20 | $71.07 | $71.49 | $71.49 | 1,434,816 |
| 2025-04-16 | $71.69 | $72.82 | $70.57 | $71.20 | $71.20 | 1,460,317 |
| 2025-04-15 | $71.97 | $73.13 | $71.79 | $72.40 | $72.40 | 1,917,200 |
| 2025-04-14 | $72.37 | $73.24 | $71.35 | $71.98 | $71.98 | 1,660,740 |
| 2025-04-11 | $70.00 | $71.50 | $68.83 | $71.34 | $71.34 | 1,929,527 |
| 2025-04-10 | $69.18 | $70.29 | $67.31 | $69.61 | $69.61 | 2,969,486 |
| 2025-04-09 | $66.25 | $72.34 | $65.62 | $71.83 | $71.83 | 4,170,327 |
| 2025-04-08 | $69.54 | $70.56 | $65.81 | $66.70 | $66.70 | 2,761,161 |
| 2025-04-07 | $64.78 | $70.08 | $64.41 | $68.05 | $68.05 | 4,440,080 |
| 2025-04-04 | $69.67 | $70.46 | $67.03 | $67.75 | $67.75 | 4,688,238 |
| 2025-04-03 | $72.01 | $73.38 | $70.67 | $73.25 | $73.25 | 2,530,984 |
| 2025-04-02 | $73.35 | $75.50 | $73.22 | $75.04 | $75.04 | 1,418,707 |
| 2025-04-01 | $73.31 | $74.21 | $72.19 | $74.02 | $74.02 | 1,508,119 |
| 2025-03-31 | $73.66 | $73.84 | $71.90 | $73.77 | $73.77 | 2,205,692 |
| 2025-03-28 | $76.27 | $76.56 | $74.27 | $74.84 | $74.84 | 1,515,928 |
| 2025-03-27 | $77.93 | $78.00 | $76.57 | $76.78 | $76.78 | 1,722,728 |
| 2025-03-26 | $78.45 | $78.45 | $77.13 | $77.78 | $77.78 | 1,314,672 |
| 2025-03-25 | $78.37 | $79.45 | $77.88 | $78.13 | $78.13 | 1,586,640 |
| 2025-03-24 | $76.91 | $78.30 | $76.82 | $78.20 | $78.20 | 1,970,044 |
| 2025-03-21 | $75.55 | $76.36 | $75.20 | $75.97 | $75.97 | 6,269,102 |
| 2025-03-20 | $75.61 | $76.91 | $75.60 | $76.03 | $76.03 | 1,471,119 |
| 2025-03-19 | $75.98 | $77.25 | $75.74 | $76.26 | $76.26 | 1,642,702 |
| 2025-03-18 | $74.08 | $75.75 | $74.04 | $75.45 | $75.45 | 1,728,913 |
| 2025-03-17 | $74.51 | $75.87 | $74.23 | $75.16 | $75.16 | 1,774,249 |
| 2025-03-14 | $72.81 | $74.91 | $72.79 | $74.20 | $74.20 | 2,192,147 |
| 2025-03-13 | $73.54 | $73.71 | $71.66 | $72.23 | $72.23 | 2,033,726 |
| 2025-03-12 | $74.28 | $74.67 | $72.79 | $73.95 | $73.95 | 1,942,227 |
| 2025-03-11 | $73.50 | $74.87 | $72.74 | $73.15 | $73.15 | 2,773,090 |
| 2025-03-10 | $75.71 | $75.85 | $73.04 | $73.47 | $73.47 | 3,196,739 |
| 2025-03-07 | $75.00 | $76.56 | $74.13 | $75.98 | $75.98 | 3,303,940 |
| 2025-03-06 | $75.31 | $77.35 | $74.64 | $75.48 | $75.48 | 3,075,724 |
| 2025-03-05 | $74.72 | $75.70 | $73.97 | $75.60 | $75.60 | 2,615,172 |
| 2025-03-04 | $73.96 | $75.84 | $72.89 | $74.93 | $74.93 | 3,720,619 |
| 2025-03-03 | $74.58 | $75.86 | $73.92 | $74.31 | $74.31 | 3,286,458 |
| 2025-02-28 | $72.88 | $73.73 | $72.28 | $73.70 | $73.70 | 3,080,750 |
| 2025-02-27 | $74.25 | $74.80 | $72.63 | $72.88 | $72.88 | 2,738,429 |
| 2025-02-26 | $74.20 | $75.42 | $73.51 | $74.15 | $74.15 | 3,810,696 |
| 2025-02-25 | $77.67 | $77.67 | $72.51 | $74.22 | $74.22 | 11,067,530 |
| 2025-02-24 | $82.13 | $83.35 | $79.92 | $81.10 | $81.10 | 6,062,569 |
| 2025-02-21 | $84.83 | $85.85 | $82.26 | $82.50 | $82.50 | 4,125,307 |
| 2025-02-20 | $84.55 | $85.04 | $82.75 | $83.45 | $83.45 | 2,788,208 |
| 2025-02-19 | $84.50 | $85.20 | $83.07 | $85.17 | $85.17 | 2,428,143 |
| 2025-02-18 | $85.30 | $85.40 | $83.41 | $85.20 | $85.20 | 2,320,445 |
| 2025-02-14 | $85.16 | $85.30 | $83.32 | $85.10 | $85.10 | 1,436,345 |
| 2025-02-13 | $83.29 | $85.46 | $83.27 | $85.16 | $85.16 | 1,733,446 |
| 2025-02-12 | $82.50 | $83.41 | $81.46 | $83.05 | $83.05 | 2,364,534 |
| 2025-02-11 | $86.33 | $86.94 | $83.29 | $83.82 | $83.82 | 2,636,651 |
| 2025-02-10 | $86.91 | $88.62 | $86.43 | $87.10 | $87.10 | 2,347,799 |
| 2025-02-07 | $87.26 | $88.16 | $85.71 | $86.12 | $86.12 | 1,826,850 |
| 2025-02-06 | $86.50 | $86.83 | $85.79 | $86.69 | $86.69 | 1,548,620 |
| 2025-02-05 | $86.47 | $87.58 | $85.49 | $85.99 | $85.99 | 1,377,640 |
| 2025-02-04 | $86.68 | $87.18 | $85.78 | $86.18 | $86.18 | 1,450,848 |
| 2025-02-03 | $85.50 | $86.40 | $84.26 | $86.12 | $86.12 | 1,465,542 |
| 2025-01-31 | $88.06 | $88.77 | $86.58 | $86.94 | $86.94 | 2,861,838 |
| 2025-01-30 | $86.96 | $87.95 | $86.15 | $87.29 | $87.29 | 1,699,885 |
| 2025-01-29 | $88.40 | $88.40 | $86.37 | $87.20 | $87.20 | 2,200,611 |
| 2025-01-28 | $82.45 | $88.90 | $82.36 | $88.64 | $88.64 | 4,971,821 |
| 2025-01-27 | $79.02 | $82.28 | $78.78 | $82.00 | $82.00 | 2,259,128 |
| 2025-01-24 | $80.75 | $82.31 | $79.99 | $80.17 | $80.17 | 2,100,089 |
| 2025-01-23 | $79.27 | $80.03 | $76.38 | $80.01 | $80.01 | 3,526,358 |
| 2025-01-22 | $79.04 | $79.36 | $78.07 | $79.28 | $79.28 | 2,288,069 |
| 2025-01-21 | $78.79 | $79.21 | $77.60 | $78.54 | $78.54 | 2,470,802 |
| 2025-01-17 | $80.04 | $80.21 | $78.01 | $78.07 | $78.07 | 2,924,031 |
| 2025-01-16 | $80.30 | $80.47 | $79.27 | $79.44 | $79.44 | 1,803,396 |
| 2025-01-15 | $80.12 | $80.82 | $79.36 | $80.26 | $80.26 | 2,045,875 |
| 2025-01-14 | $79.68 | $80.24 | $78.53 | $79.20 | $79.20 | 1,537,464 |
| 2025-01-13 | $78.53 | $79.72 | $78.53 | $78.82 | $78.82 | 1,885,020 |
| 2025-01-10 | $78.58 | $79.82 | $78.02 | $79.46 | $79.46 | 2,750,371 |
| 2025-01-08 | $80.12 | $80.66 | $78.86 | $79.90 | $79.90 | 2,850,832 |
| 2025-01-07 | $83.80 | $84.03 | $80.12 | $80.45 | $80.45 | 2,150,040 |
| 2025-01-06 | $83.17 | $84.19 | $82.00 | $82.34 | $82.34 | 2,425,896 |
| 2025-01-03 | $81.43 | $82.78 | $81.40 | $82.70 | $82.70 | 1,640,222 |
| 2025-01-02 | $82.51 | $82.79 | $80.88 | $81.58 | $81.58 | 1,775,160 |
| 2024-12-31 | $83.00 | $83.01 | $81.27 | $81.61 | $81.61 | 1,952,398 |
| 2024-12-30 | $82.78 | $83.22 | $81.60 | $82.73 | $82.73 | 1,476,543 |
| 2024-12-27 | $85.20 | $85.50 | $82.72 | $83.82 | $83.82 | 2,140,487 |
| 2024-12-26 | $85.16 | $86.14 | $84.85 | $85.44 | $85.44 | 1,980,748 |
| 2024-12-24 | $85.00 | $86.00 | $84.82 | $85.67 | $85.67 | 902,862 |
| 2024-12-23 | $85.25 | $85.74 | $84.41 | $85.27 | $85.27 | 2,377,218 |
| 2024-12-20 | $83.20 | $86.10 | $82.86 | $85.60 | $85.60 | 5,091,135 |
| 2024-12-19 | $84.63 | $85.33 | $83.65 | $84.05 | $84.05 | 3,662,486 |
| 2024-12-18 | $84.90 | $85.78 | $81.62 | $82.05 | $82.05 | 2,796,739 |
| 2024-12-17 | $83.16 | $84.70 | $82.55 | $84.60 | $84.60 | 2,517,510 |
| 2024-12-16 | $84.06 | $84.64 | $83.22 | $83.80 | $83.80 | 2,646,583 |
| 2024-12-13 | $86.81 | $87.30 | $83.38 | $83.79 | $83.79 | 2,627,082 |
| 2024-12-12 | $85.68 | $87.28 | $85.43 | $87.05 | $87.05 | 2,103,629 |
| 2024-12-11 | $84.15 | $86.80 | $83.93 | $86.59 | $86.59 | 3,501,139 |
| 2024-12-10 | $84.76 | $85.50 | $83.46 | $83.83 | $83.83 | 3,744,004 |
| 2024-12-09 | $85.88 | $87.72 | $85.51 | $85.58 | $85.58 | 3,518,613 |
| 2024-12-06 | $83.76 | $86.75 | $83.76 | $86.22 | $86.22 | 3,359,174 |
| 2024-12-05 | $83.99 | $85.12 | $83.31 | $83.36 | $83.36 | 2,173,383 |
| 2024-12-04 | $82.90 | $84.14 | $82.28 | $83.65 | $83.65 | 3,143,744 |
| 2024-12-03 | $82.64 | $82.99 | $81.76 | $82.63 | $82.63 | 2,303,548 |
| 2024-12-02 | $82.50 | $84.87 | $82.17 | $83.11 | $83.11 | 2,943,939 |
| 2024-11-29 | $84.80 | $85.65 | $82.34 | $82.69 | $82.69 | 3,233,858 |
| 2024-11-27 | $84.09 | $85.80 | $83.78 | $85.36 | $85.36 | 5,212,338 |
| 2024-11-26 | $84.02 | $85.00 | $81.22 | $83.41 | $83.41 | 12,886,590 |
| 2024-11-25 | $88.30 | $92.80 | $88.22 | $89.03 | $89.03 | 17,383,638 |
| 2024-11-22 | $81.40 | $86.00 | $81.40 | $85.88 | $85.88 | 5,566,577 |
| 2024-11-21 | $78.96 | $81.65 | $78.90 | $81.20 | $81.20 | 3,961,971 |
| 2024-11-20 | $77.88 | $79.24 | $77.88 | $78.86 | $78.86 | 2,317,988 |
| 2024-11-19 | $78.82 | $79.03 | $77.50 | $77.75 | $77.75 | 4,138,368 |
| 2024-11-18 | $81.21 | $81.21 | $78.88 | $78.93 | $78.93 | 4,177,155 |
| 2024-11-15 | $81.52 | $81.98 | $80.92 | $81.14 | $81.14 | 2,234,811 |
| 2024-11-14 | $84.87 | $84.89 | $82.40 | $82.63 | $82.63 | 2,906,182 |
| 2024-11-13 | $86.51 | $87.15 | $84.65 | $85.04 | $85.04 | 2,728,978 |
| 2024-11-12 | $84.73 | $87.10 | $84.07 | $86.32 | $86.32 | 3,942,995 |
| 2024-11-11 | $81.87 | $86.23 | $81.83 | $85.58 | $85.58 | 5,447,362 |
| 2024-11-08 | $80.52 | $81.57 | $80.21 | $81.46 | $81.46 | 2,839,793 |
| 2024-11-07 | $79.69 | $80.47 | $78.54 | $80.19 | $80.19 | 2,288,590 |
| 2024-11-06 | $78.20 | $80.35 | $78.16 | $79.69 | $79.69 | 3,880,259 |
| 2024-11-05 | $75.79 | $77.85 | $75.72 | $77.75 | $77.75 | 2,568,430 |
| 2024-11-04 | $75.53 | $75.97 | $74.52 | $75.54 | $75.54 | 1,525,789 |
| 2024-11-01 | $74.69 | $76.03 | $74.58 | $75.60 | $75.60 | 1,973,480 |
| 2024-10-31 | $74.67 | $75.51 | $74.63 | $74.74 | $74.74 | 1,723,146 |
| 2024-10-30 | $75.39 | $75.83 | $74.73 | $74.78 | $74.78 | 2,003,376 |
| 2024-10-29 | $73.85 | $75.96 | $73.65 | $75.50 | $75.50 | 3,571,212 |
| 2024-10-28 | $72.93 | $74.16 | $72.68 | $73.85 | $73.85 | 2,129,811 |
| 2024-10-25 | $72.78 | $73.75 | $72.61 | $72.63 | $72.63 | 2,073,255 |
| 2024-10-24 | $72.74 | $73.99 | $72.36 | $72.66 | $72.66 | 2,926,710 |
| 2024-10-23 | $72.01 | $73.18 | $71.76 | $72.54 | $72.54 | 2,654,442 |
| 2024-10-22 | $72.00 | $73.12 | $71.71 | $72.22 | $72.22 | 2,710,070 |
| 2024-10-21 | $70.27 | $72.36 | $70.20 | $72.17 | $72.17 | 2,805,098 |
| 2024-10-18 | $70.39 | $70.74 | $70.15 | $70.52 | $70.52 | 1,444,812 |
| 2024-10-17 | $69.42 | $70.33 | $68.72 | $70.20 | $70.20 | 1,938,175 |
| 2024-10-16 | $68.22 | $69.09 | $68.05 | $68.93 | $68.93 | 1,954,189 |
| 2024-10-15 | $67.74 | $68.73 | $67.66 | $68.42 | $68.42 | 2,735,463 |
| 2024-10-14 | $70.98 | $71.07 | $67.65 | $67.89 | $67.89 | 3,658,260 |
| 2024-10-11 | $70.71 | $71.45 | $70.50 | $70.68 | $70.68 | 2,967,268 |
| 2024-10-10 | $69.51 | $71.37 | $69.36 | $70.85 | $70.85 | 4,954,554 |
| 2024-10-09 | $68.12 | $70.34 | $68.12 | $69.97 | $69.97 | 4,297,157 |
| 2024-10-08 | $68.30 | $68.62 | $66.98 | $68.32 | $68.32 | 2,496,956 |
| 2024-10-07 | $69.09 | $69.30 | $67.82 | $68.16 | $68.16 | 2,110,766 |
| 2024-10-04 | $68.00 | $68.69 | $67.58 | $68.66 | $68.66 | 1,837,399 |
| 2024-10-03 | $67.27 | $67.58 | $66.87 | $67.21 | $67.21 | 1,633,300 |
| 2024-10-02 | $68.33 | $68.49 | $67.51 | $67.61 | $67.61 | 1,767,987 |
| 2024-10-01 | $69.61 | $69.92 | $68.21 | $68.64 | $68.64 | 1,818,462 |
| 2024-09-30 | $69.48 | $70.33 | $69.30 | $69.74 | $69.74 | 2,024,598 |
| 2024-09-27 | $69.01 | $69.59 | $68.72 | $69.55 | $69.55 | 1,417,595 |
| 2024-09-26 | $68.43 | $69.35 | $68.13 | $68.90 | $68.90 | 2,018,850 |
| 2024-09-25 | $68.96 | $69.36 | $67.79 | $67.95 | $67.95 | 2,480,000 |
| 2024-09-24 | $69.41 | $70.17 | $68.65 | $69.43 | $69.43 | 2,294,711 |
| 2024-09-23 | $67.66 | $68.96 | $67.51 | $68.79 | $68.79 | 2,526,589 |
| 2024-09-20 | $66.89 | $67.58 | $66.76 | $67.53 | $67.53 | 4,345,563 |
| 2024-09-19 | $67.06 | $67.65 | $66.72 | $66.91 | $66.91 | 1,908,025 |
| 2024-09-18 | $67.78 | $67.91 | $65.91 | $66.04 | $66.04 | 2,571,664 |
| 2024-09-17 | $68.12 | $68.55 | $67.70 | $68.11 | $68.11 | 2,305,249 |
| 2024-09-16 | $67.47 | $68.57 | $67.39 | $67.62 | $67.62 | 4,054,926 |
| 2024-09-13 | $66.51 | $67.99 | $66.45 | $67.59 | $67.59 | 2,061,795 |
| 2024-09-12 | $67.47 | $67.50 | $65.98 | $66.55 | $66.55 | 2,184,375 |
| 2024-09-11 | $66.61 | $67.58 | $66.26 | $67.30 | $67.30 | 3,031,326 |
| 2024-09-10 | $66.87 | $66.88 | $65.87 | $66.70 | $66.70 | 3,476,007 |
| 2024-09-09 | $66.96 | $67.56 | $66.44 | $66.59 | $66.59 | 2,620,673 |
| 2024-09-06 | $67.93 | $68.56 | $66.60 | $67.18 | $67.18 | 2,797,510 |
| 2024-09-05 | $68.09 | $68.81 | $67.07 | $67.23 | $67.23 | 2,638,213 |
| 2024-09-04 | $68.54 | $69.23 | $68.00 | $68.19 | $68.19 | 2,894,528 |
| 2024-09-03 | $69.08 | $70.41 | $68.61 | $68.83 | $68.83 | 3,316,424 |
| 2024-08-30 | $69.97 | $70.28 | $68.80 | $69.08 | $69.08 | 5,144,488 |
| 2024-08-29 | $70.81 | $71.15 | $69.90 | $69.94 | $69.94 | 2,759,947 |
| 2024-08-28 | $71.75 | $72.34 | $70.04 | $70.69 | $70.69 | 4,479,034 |
| 2024-08-27 | $71.50 | $72.33 | $70.92 | $71.90 | $71.90 | 4,605,699 |
| 2024-08-26 | $70.09 | $72.36 | $70.00 | $71.32 | $71.32 | 6,547,308 |
| 2024-08-23 | $68.15 | $70.86 | $68.02 | $70.14 | $70.14 | 10,683,908 |
| 2024-08-22 | $61.82 | $68.28 | $60.71 | $68.04 | $68.04 | 22,168,545 |
| 2024-08-21 | $59.62 | $60.26 | $59.35 | $60.23 | $60.23 | 7,107,286 |
| 2024-08-20 | $59.61 | $59.97 | $58.78 | $59.13 | $59.13 | 2,224,222 |
| 2024-08-19 | $58.50 | $59.87 | $58.49 | $59.82 | $59.82 | 2,679,736 |
| 2024-08-16 | $57.52 | $58.26 | $57.23 | $58.07 | $58.07 | 1,735,020 |
| 2024-08-15 | $57.73 | $58.14 | $57.51 | $57.85 | $57.85 | 3,073,898 |
| 2024-08-14 | $56.41 | $57.06 | $56.12 | $57.00 | $57.00 | 1,615,913 |
| 2024-08-13 | $55.49 | $56.67 | $55.28 | $56.65 | $56.65 | 2,488,811 |
| 2024-08-12 | $56.35 | $56.50 | $55.06 | $55.32 | $55.32 | 2,357,164 |
| 2024-08-09 | $56.17 | $56.53 | $55.55 | $56.38 | $56.38 | 1,742,383 |
| 2024-08-08 | $56.36 | $56.57 | $56.00 | $56.21 | $56.21 | 2,311,479 |
| 2024-08-07 | $56.49 | $57.43 | $55.62 | $55.72 | $55.72 | 2,838,324 |
| 2024-08-06 | $55.88 | $56.68 | $55.61 | $55.83 | $55.83 | 3,300,997 |
| 2024-08-05 | $56.63 | $56.87 | $55.60 | $55.63 | $55.63 | 3,765,256 |
| 2024-08-02 | $58.09 | $58.87 | $57.32 | $58.49 | $58.49 | 2,365,074 |
| 2024-08-01 | $60.44 | $60.79 | $58.84 | $58.97 | $58.97 | 2,445,683 |
| 2024-07-31 | $61.45 | $62.22 | $60.29 | $60.40 | $60.40 | 3,187,465 |
| 2024-07-30 | $60.21 | $61.26 | $59.92 | $61.05 | $61.05 | 1,805,250 |
| 2024-07-29 | $60.41 | $60.62 | $59.96 | $60.32 | $60.32 | 1,636,475 |
| 2024-07-26 | $59.92 | $60.65 | $59.59 | $60.09 | $60.09 | 1,906,443 |
| 2024-07-25 | $58.29 | $60.48 | $57.98 | $59.61 | $59.61 | 3,238,907 |
| 2024-07-24 | $59.23 | $59.65 | $58.00 | $58.16 | $58.16 | 2,495,085 |
| 2024-07-23 | $58.47 | $59.92 | $58.47 | $59.42 | $59.42 | 2,466,313 |
| 2024-07-22 | $59.13 | $59.25 | $58.13 | $58.64 | $58.64 | 1,985,636 |
| 2024-07-19 | $58.83 | $59.09 | $58.27 | $58.87 | $58.87 | 1,857,396 |
| 2024-07-18 | $59.00 | $59.74 | $58.79 | $59.15 | $59.15 | 2,342,691 |
| 2024-07-17 | $58.89 | $59.38 | $58.63 | $59.10 | $59.10 | 2,352,285 |
| 2024-07-16 | $58.25 | $59.19 | $58.12 | $59.16 | $59.16 | 2,449,578 |
| 2024-07-15 | $57.64 | $59.03 | $57.47 | $58.33 | $58.33 | 3,053,105 |
| 2024-07-12 | $56.61 | $57.73 | $56.48 | $57.58 | $57.58 | 3,437,998 |
| 2024-07-11 | $56.06 | $57.39 | $56.06 | $56.60 | $56.60 | 3,180,610 |
| 2024-07-10 | $56.70 | $57.05 | $55.78 | $56.00 | $56.00 | 4,015,097 |
| 2024-07-09 | $57.15 | $57.68 | $56.74 | $56.88 | $56.88 | 3,946,604 |
| 2024-07-08 | $58.19 | $58.32 | $57.23 | $57.40 | $57.40 | 2,882,495 |
| 2024-07-05 | $58.69 | $58.91 | $58.22 | $58.26 | $58.26 | 1,958,107 |
| 2024-07-03 | $58.27 | $58.78 | $58.17 | $58.63 | $58.63 | 1,415,881 |
| 2024-07-02 | $59.37 | $59.86 | $58.29 | $58.34 | $58.34 | 1,922,542 |
| 2024-07-01 | $59.10 | $59.41 | $58.83 | $59.21 | $59.21 | 1,937,882 |
| 2024-06-28 | $58.67 | $59.68 | $58.55 | $59.19 | $59.19 | 3,749,432 |
| 2024-06-27 | $57.41 | $58.51 | $56.95 | $58.47 | $58.47 | 4,181,506 |
| 2024-06-26 | $57.79 | $57.95 | $57.28 | $57.54 | $57.54 | 2,541,042 |
| 2024-06-25 | $57.71 | $58.30 | $57.37 | $57.79 | $57.79 | 2,455,428 |
| 2024-06-24 | $58.61 | $58.90 | $57.44 | $57.81 | $57.81 | 3,511,054 |
| 2024-06-21 | $58.00 | $59.20 | $57.77 | $58.88 | $58.88 | 9,509,945 |
| 2024-06-20 | $56.12 | $58.37 | $55.63 | $58.31 | $58.31 | 4,351,035 |
| 2024-06-18 | $57.13 | $57.31 | $56.09 | $56.21 | $56.21 | 3,217,761 |
| 2024-06-17 | $57.40 | $57.57 | $56.41 | $56.95 | $56.95 | 4,355,882 |
| 2024-06-14 | $57.93 | $58.16 | $57.33 | $57.74 | $57.74 | 3,014,652 |
| 2024-06-13 | $60.26 | $60.50 | $57.93 | $57.94 | $57.94 | 4,662,586 |
| 2024-06-12 | $63.49 | $63.50 | $60.35 | $60.52 | $60.52 | 3,724,964 |
| 2024-06-11 | $62.99 | $63.23 | $61.71 | $62.85 | $62.85 | 1,963,921 |
| 2024-06-10 | $62.43 | $63.32 | $62.42 | $62.96 | $62.96 | 3,631,521 |
| 2024-06-07 | $62.78 | $63.44 | $62.58 | $62.84 | $62.84 | 2,514,275 |
| 2024-06-06 | $62.00 | $63.78 | $61.90 | $63.11 | $63.11 | 3,201,370 |
| 2024-06-05 | $61.78 | $62.45 | $61.63 | $62.09 | $62.09 | 2,566,377 |
| 2024-06-04 | $61.60 | $62.10 | $61.32 | $61.53 | $61.53 | 2,063,842 |
| 2024-06-03 | $61.80 | $62.49 | $61.47 | $61.73 | $61.73 | 2,873,449 |
| 2024-05-31 | $60.65 | $61.42 | $60.20 | $61.34 | $61.34 | 4,489,134 |
| 2024-05-30 | $61.35 | $61.58 | $60.11 | $60.53 | $60.53 | 3,402,505 |
| 2024-05-29 | $61.42 | $61.89 | $61.21 | $61.36 | $61.36 | 2,351,397 |
| 2024-05-28 | $62.96 | $63.09 | $61.70 | $62.06 | $62.06 | 2,993,999 |
| 2024-05-24 | $62.17 | $63.45 | $62.17 | $63.01 | $63.01 | 7,322,418 |
| 2024-05-23 | $64.64 | $64.68 | $62.19 | $62.42 | $62.42 | 3,007,493 |
| 2024-05-22 | $64.00 | $65.20 | $63.55 | $64.38 | $64.38 | 2,986,234 |
| 2024-05-21 | $62.81 | $65.40 | $62.61 | $63.86 | $63.86 | 8,015,190 |
| 2024-05-20 | $64.12 | $64.50 | $63.57 | $64.09 | $64.09 | 6,125,568 |
| 2024-05-17 | $63.61 | $64.18 | $63.52 | $64.16 | $64.16 | 3,152,081 |
| 2024-05-16 | $63.55 | $64.14 | $63.09 | $63.96 | $63.96 | 2,611,997 |
| 2024-05-15 | $64.15 | $64.19 | $62.77 | $63.81 | $63.81 | 2,387,176 |
| 2024-05-14 | $63.75 | $64.17 | $63.09 | $63.53 | $63.53 | 2,721,096 |
| 2024-05-13 | $62.29 | $63.46 | $62.18 | $63.11 | $63.11 | 2,894,062 |
| 2024-05-10 | $61.28 | $62.08 | $61.20 | $61.97 | $61.97 | 2,242,518 |
| 2024-05-09 | $61.13 | $62.12 | $61.03 | $61.13 | $61.13 | 2,525,291 |
| 2024-05-08 | $61.65 | $63.04 | $61.02 | $61.23 | $61.23 | 2,697,233 |
| 2024-05-07 | $61.96 | $62.36 | $61.76 | $62.14 | $62.14 | 2,261,643 |
| 2024-05-06 | $61.82 | $62.24 | $61.53 | $61.82 | $61.82 | 2,825,486 |
| 2024-05-03 | $63.53 | $63.77 | $61.34 | $61.82 | $61.82 | 3,041,928 |
| 2024-05-02 | $62.30 | $63.18 | $61.80 | $62.83 | $62.83 | 2,731,753 |
| 2024-05-01 | $60.90 | $62.29 | $60.69 | $61.61 | $61.61 | 2,445,759 |
| 2024-04-30 | $62.71 | $62.95 | $60.89 | $61.10 | $61.10 | 2,544,652 |
| 2024-04-29 | $62.50 | $63.83 | $62.50 | $63.32 | $63.32 | 3,034,890 |
| 2024-04-26 | $61.44 | $62.06 | $61.26 | $62.00 | $62.00 | 2,801,169 |
| 2024-04-25 | $60.40 | $61.16 | $60.32 | $61.04 | $61.04 | 2,518,151 |
| 2024-04-24 | $61.91 | $62.17 | $60.98 | $61.65 | $61.65 | 3,215,284 |
| 2024-04-23 | $59.63 | $61.76 | $59.63 | $61.62 | $61.62 | 3,891,035 |
| 2024-04-22 | $59.94 | $60.07 | $58.88 | $59.54 | $59.54 | 2,905,932 |
| 2024-04-19 | $59.81 | $60.21 | $59.08 | $59.45 | $59.45 | 2,542,305 |
| 2024-04-18 | $60.25 | $60.75 | $59.61 | $59.94 | $59.94 | 4,223,924 |
| 2024-04-17 | $59.28 | $59.79 | $59.01 | $59.08 | $59.08 | 2,034,152 |
| 2024-04-16 | $60.20 | $60.28 | $59.26 | $59.28 | $59.28 | 2,241,825 |
| 2024-04-15 | $61.71 | $61.79 | $59.76 | $60.24 | $60.24 | 3,361,183 |
| 2024-04-12 | $62.07 | $62.50 | $61.57 | $61.63 | $61.63 | 2,666,919 |
| 2024-04-11 | $62.70 | $62.82 | $62.02 | $62.52 | $62.52 | 2,009,194 |
| 2024-04-10 | $62.40 | $62.90 | $61.55 | $62.22 | $62.22 | 3,166,423 |
| 2024-04-09 | $62.97 | $64.63 | $62.81 | $63.85 | $63.85 | 3,279,726 |
| 2024-04-08 | $62.22 | $63.66 | $61.70 | $63.01 | $63.01 | 3,276,441 |
| 2024-04-05 | $63.07 | $63.42 | $62.62 | $62.94 | $62.94 | 2,256,837 |
| 2024-04-04 | $63.51 | $64.33 | $63.03 | $63.28 | $63.28 | 2,583,043 |
| 2024-04-03 | $63.47 | $63.85 | $63.01 | $63.22 | $63.22 | 2,828,138 |
| 2024-04-02 | $63.51 | $64.10 | $63.23 | $63.78 | $63.78 | 2,925,146 |
| 2024-04-01 | $67.04 | $67.04 | $64.62 | $64.73 | $64.73 | 2,946,813 |
| 2024-03-28 | $66.86 | $66.86 | $65.33 | $65.37 | $65.37 | 2,605,842 |
| 2024-03-27 | $66.61 | $66.96 | $65.93 | $66.62 | $66.62 | 1,882,940 |
| 2024-03-26 | $67.00 | $67.40 | $66.19 | $66.35 | $66.35 | 1,642,307 |
| 2024-03-25 | $65.85 | $66.94 | $65.35 | $66.71 | $66.71 | 2,226,271 |
| 2024-03-22 | $66.35 | $66.41 | $65.58 | $65.96 | $65.96 | 1,522,154 |
| 2024-03-21 | $67.27 | $67.27 | $66.42 | $66.54 | $66.54 | 1,702,368 |
| 2024-03-20 | $66.66 | $67.26 | $65.97 | $66.86 | $66.86 | 1,594,928 |
| 2024-03-19 | $65.50 | $67.00 | $65.35 | $66.53 | $66.53 | 2,341,989 |
| 2024-03-18 | $66.31 | $67.22 | $66.00 | $66.23 | $66.23 | 2,132,726 |
| 2024-03-15 | $66.74 | $67.61 | $65.89 | $65.96 | $65.96 | 5,677,426 |
| 2024-03-14 | $68.56 | $68.88 | $66.87 | $67.26 | $67.26 | 1,884,431 |
| 2024-03-13 | $69.74 | $69.95 | $68.34 | $68.44 | $68.44 | 2,401,267 |
| 2024-03-12 | $70.00 | $70.57 | $69.30 | $69.88 | $69.88 | 3,158,980 |
| 2024-03-11 | $67.19 | $70.26 | $67.13 | $69.68 | $69.68 | 4,431,060 |
| 2024-03-08 | $67.66 | $68.29 | $67.15 | $67.16 | $67.16 | 2,983,026 |
| 2024-03-07 | $66.55 | $67.46 | $66.55 | $67.03 | $67.03 | 2,483,481 |
| 2024-03-06 | $67.19 | $67.78 | $66.31 | $66.42 | $66.42 | 2,925,061 |
| 2024-03-05 | $68.73 | $69.19 | $66.06 | $66.49 | $66.49 | 4,874,646 |
| 2024-03-04 | $70.91 | $70.92 | $69.49 | $69.71 | $69.71 | 5,257,919 |
| 2024-03-01 | $70.98 | $71.20 | $70.13 | $70.91 | $70.91 | 4,272,703 |
| 2024-02-29 | $70.00 | $71.30 | $69.07 | $70.73 | $70.73 | 5,830,393 |
| 2024-02-28 | $67.73 | $70.61 | $67.56 | $69.62 | $69.62 | 8,100,856 |
| 2024-02-27 | $67.15 | $69.48 | $65.06 | $68.17 | $68.17 | 18,557,961 |
| 2024-02-26 | $63.65 | $64.32 | $62.95 | $63.12 | $63.12 | 13,348,816 |
| 2024-02-23 | $62.50 | $63.47 | $62.30 | $63.40 | $63.40 | 3,518,836 |
| 2024-02-22 | $61.93 | $62.18 | $60.94 | $62.12 | $62.12 | 3,383,314 |
| 2024-02-21 | $60.42 | $61.42 | $60.14 | $61.35 | $61.35 | 3,343,778 |
| 2024-02-20 | $61.70 | $61.92 | $60.48 | $61.32 | $61.32 | 3,742,755 |
| 2024-02-16 | $63.38 | $63.76 | $62.08 | $62.12 | $62.12 | 4,128,229 |
| 2024-02-15 | $64.35 | $64.73 | $63.74 | $64.04 | $64.04 | 1,917,676 |
| 2024-02-14 | $64.34 | $64.48 | $63.51 | $64.14 | $64.14 | 1,810,992 |
| 2024-02-13 | $63.00 | $64.05 | $62.81 | $63.66 | $63.66 | 3,226,830 |
| 2024-02-12 | $65.72 | $66.15 | $64.45 | $64.48 | $64.48 | 3,077,320 |
| 2024-02-09 | $64.21 | $66.50 | $64.01 | $65.70 | $65.70 | 4,302,135 |
| 2024-02-08 | $63.69 | $64.07 | $63.07 | $63.90 | $63.90 | 3,304,672 |
| 2024-02-07 | $64.18 | $64.25 | $63.06 | $63.88 | $63.88 | 2,738,645 |
| 2024-02-06 | $63.53 | $64.14 | $63.21 | $63.60 | $63.60 | 3,031,192 |
| 2024-02-05 | $63.93 | $64.02 | $63.35 | $63.69 | $63.69 | 2,597,121 |
| 2024-02-02 | $64.28 | $64.79 | $63.36 | $64.27 | $64.27 | 4,006,888 |
| 2024-02-01 | $64.78 | $65.65 | $64.13 | $64.85 | $64.85 | 4,066,532 |
| 2024-01-31 | $66.25 | $66.38 | $64.58 | $64.61 | $64.61 | 4,178,222 |
| 2024-01-30 | $68.33 | $68.80 | $67.14 | $67.18 | $67.18 | 2,418,925 |
| 2024-01-29 | $67.59 | $69.10 | $67.59 | $68.93 | $68.93 | 2,655,856 |
| 2024-01-26 | $67.33 | $68.75 | $67.22 | $67.74 | $67.74 | 2,111,201 |
| 2024-01-25 | $69.50 | $69.50 | $67.19 | $67.42 | $67.42 | 2,670,013 |
| 2024-01-24 | $70.42 | $70.60 | $68.92 | $69.04 | $69.04 | 1,937,952 |
| 2024-01-23 | $69.59 | $69.90 | $69.11 | $69.63 | $69.63 | 2,373,126 |
| 2024-01-22 | $69.53 | $70.66 | $69.04 | $69.59 | $69.59 | 2,494,020 |
| 2024-01-19 | $67.66 | $69.04 | $67.11 | $69.04 | $69.04 | 2,098,899 |
| 2024-01-18 | $67.52 | $67.98 | $66.45 | $67.32 | $67.32 | 2,611,230 |
| 2024-01-17 | $68.14 | $68.17 | $66.41 | $67.95 | $67.95 | 2,357,343 |
| 2024-01-16 | $69.90 | $70.41 | $68.16 | $69.10 | $69.10 | 3,503,249 |
| 2024-01-12 | $68.69 | $71.50 | $68.69 | $70.46 | $70.46 | 4,037,912 |
| 2024-01-11 | $68.34 | $68.68 | $66.97 | $68.50 | $68.50 | 3,334,744 |
| 2024-01-10 | $68.25 | $68.30 | $67.58 | $68.18 | $68.18 | 2,078,300 |
| 2024-01-09 | $67.46 | $68.93 | $67.21 | $68.31 | $68.31 | 2,178,163 |
| 2024-01-08 | $67.20 | $68.96 | $66.78 | $68.39 | $68.39 | 2,341,323 |
| 2024-01-05 | $66.53 | $68.03 | $66.47 | $66.96 | $66.96 | 1,939,504 |
| 2024-01-04 | $67.00 | $67.54 | $66.40 | $66.90 | $66.90 | 1,962,107 |
| 2024-01-03 | $68.31 | $68.49 | $67.12 | $67.17 | $67.17 | 2,493,517 |
| 2024-01-02 | $71.10 | $71.45 | $69.00 | $69.15 | $69.15 | 2,869,406 |
| 2023-12-29 | $72.98 | $73.60 | $71.81 | $71.91 | $71.91 | 2,431,454 |
| 2023-12-28 | $73.77 | $74.00 | $72.92 | $73.09 | $73.09 | 2,330,200 |
| 2023-12-27 | $74.30 | $74.77 | $73.16 | $73.73 | $73.73 | 2,389,528 |
| 2023-12-26 | $72.61 | $74.35 | $72.37 | $74.21 | $74.21 | 2,939,931 |
| 2023-12-22 | $72.12 | $72.84 | $71.67 | $72.50 | $72.50 | 2,386,871 |
| 2023-12-21 | $70.58 | $72.04 | $70.26 | $71.90 | $71.90 | 3,798,688 |
| 2023-12-20 | $71.33 | $71.78 | $69.85 | $69.86 | $69.86 | 3,512,731 |
| 2023-12-19 | $71.57 | $72.79 | $71.40 | $72.42 | $72.42 | 3,011,021 |
| 2023-12-18 | $70.86 | $72.64 | $70.82 | $71.36 | $71.36 | 2,900,018 |
| 2023-12-15 | $72.25 | $72.46 | $70.97 | $71.57 | $71.57 | 19,859,046 |
| 2023-12-14 | $72.12 | $73.94 | $71.51 | $72.14 | $72.14 | 5,929,613 |
| 2023-12-13 | $71.31 | $71.35 | $68.85 | $71.22 | $71.22 | 4,510,699 |
| 2023-12-12 | $71.98 | $72.17 | $71.03 | $71.28 | $71.28 | 4,712,810 |
| 2023-12-11 | $71.82 | $73.74 | $70.95 | $72.58 | $72.58 | 6,531,303 |
| 2023-12-08 | $71.70 | $73.96 | $71.17 | $73.06 | $73.06 | 5,031,081 |
| 2023-12-07 | $71.00 | $72.04 | $70.63 | $71.93 | $71.93 | 4,308,477 |
| 2023-12-06 | $69.58 | $71.44 | $68.75 | $70.94 | $70.94 | 4,705,728 |
| 2023-12-05 | $67.91 | $69.26 | $67.09 | $68.72 | $68.72 | 3,753,135 |
| 2023-12-04 | $69.80 | $70.26 | $65.60 | $68.16 | $68.16 | 8,401,060 |
| 2023-12-01 | $67.76 | $70.46 | $67.58 | $70.29 | $70.29 | 4,485,389 |
| 2023-11-30 | $68.39 | $68.68 | $67.25 | $67.83 | $67.83 | 3,908,824 |
| 2023-11-29 | $68.43 | $69.09 | $67.86 | $67.95 | $67.95 | 3,554,562 |
| 2023-11-28 | $65.29 | $67.64 | $64.91 | $67.53 | $67.53 | 5,125,318 |
| 2023-11-27 | $64.39 | $65.73 | $64.06 | $65.55 | $65.55 | 3,829,974 |
| 2023-11-24 | $64.03 | $64.98 | $63.82 | $64.53 | $64.53 | 1,837,528 |
| 2023-11-22 | $66.05 | $66.53 | $63.77 | $63.83 | $63.83 | 5,099,053 |
| 2023-11-21 | $63.66 | $66.55 | $61.83 | $65.94 | $65.94 | 13,812,386 |
| 2023-11-20 | $64.59 | $66.08 | $64.48 | $66.00 | $66.00 | 10,951,987 |
| 2023-11-17 | $64.43 | $64.76 | $63.57 | $64.12 | $64.12 | 4,215,447 |
| 2023-11-16 | $63.29 | $63.98 | $63.10 | $63.40 | $63.40 | 2,440,713 |
| 2023-11-15 | $63.16 | $65.40 | $63.15 | $63.74 | $63.74 | 3,720,425 |
| 2023-11-14 | $63.00 | $64.05 | $62.07 | $62.77 | $62.77 | 4,447,045 |
| 2023-11-13 | $61.96 | $62.44 | $61.32 | $61.54 | $61.54 | 2,258,453 |
| 2023-11-10 | $60.67 | $62.22 | $60.24 | $62.06 | $62.06 | 2,672,688 |
| 2023-11-09 | $61.98 | $62.00 | $60.62 | $60.65 | $60.65 | 2,581,458 |
| 2023-11-08 | $62.42 | $62.69 | $61.50 | $61.83 | $61.83 | 1,989,729 |
| 2023-11-07 | $62.46 | $63.21 | $61.99 | $62.69 | $62.69 | 2,375,263 |
| 2023-11-06 | $63.14 | $63.31 | $61.23 | $61.82 | $61.82 | 3,058,056 |
| 2023-11-03 | $61.98 | $63.32 | $61.76 | $62.99 | $62.99 | 3,147,772 |
| 2023-11-02 | $61.00 | $61.70 | $60.35 | $61.28 | $61.28 | 3,031,287 |
| 2023-11-01 | $60.00 | $60.36 | $59.35 | $60.03 | $60.03 | 2,108,042 |
| 2023-10-31 | $60.22 | $60.43 | $59.49 | $59.98 | $59.98 | 1,734,616 |
| 2023-10-30 | $59.57 | $60.52 | $59.00 | $60.00 | $60.00 | 2,174,592 |
| 2023-10-27 | $59.96 | $60.14 | $59.00 | $59.29 | $59.29 | 1,818,345 |
| 2023-10-26 | $60.45 | $60.97 | $58.87 | $59.50 | $59.50 | 2,493,369 |
| 2023-10-25 | $61.40 | $61.79 | $60.27 | $60.35 | $60.35 | 3,097,646 |
| 2023-10-24 | $61.49 | $62.87 | $61.49 | $62.14 | $62.14 | 2,420,036 |
| 2023-10-23 | $61.10 | $62.04 | $60.90 | $61.13 | $61.13 | 2,046,389 |
| 2023-10-20 | $62.42 | $62.65 | $61.41 | $61.71 | $61.71 | 2,487,977 |
| 2023-10-19 | $63.43 | $63.97 | $62.12 | $62.36 | $62.36 | 1,651,431 |
| 2023-10-18 | $63.32 | $63.81 | $62.79 | $62.97 | $62.97 | 1,951,542 |
| 2023-10-17 | $62.68 | $64.92 | $62.65 | $63.84 | $63.84 | 3,031,991 |
| 2023-10-16 | $63.06 | $63.59 | $62.44 | $63.18 | $63.18 | 2,378,965 |
| 2023-10-13 | $63.42 | $63.70 | $62.15 | $62.75 | $62.75 | 2,811,496 |
| 2023-10-12 | $64.93 | $64.93 | $62.67 | $63.47 | $63.47 | 3,031,794 |
| 2023-10-11 | $67.43 | $67.59 | $64.78 | $64.82 | $64.82 | 3,142,910 |
| 2023-10-10 | $66.00 | $67.89 | $65.86 | $67.28 | $67.28 | 2,416,363 |
| 2023-10-09 | $63.97 | $66.13 | $63.53 | $66.10 | $66.10 | 3,364,540 |
| 2023-10-06 | $63.68 | $65.80 | $63.68 | $65.48 | $65.48 | 3,237,485 |
| 2023-10-05 | $65.95 | $66.06 | $64.15 | $64.52 | $64.52 | 3,951,284 |
| 2023-10-04 | $68.68 | $68.88 | $65.52 | $66.06 | $66.06 | 4,689,519 |
| 2023-10-03 | $69.58 | $70.25 | $67.68 | $68.04 | $68.04 | 3,258,383 |
| 2023-10-02 | $69.93 | $71.38 | $69.47 | $70.11 | $70.11 | 2,459,042 |
| 2023-09-29 | $69.13 | $71.08 | $69.12 | $69.94 | $69.94 | 2,824,928 |
| 2023-09-28 | $67.00 | $68.57 | $66.41 | $68.33 | $68.33 | 1,829,011 |
| 2023-09-27 | $68.94 | $68.96 | $66.51 | $67.32 | $67.32 | 2,617,923 |
| 2023-09-26 | $68.19 | $69.16 | $68.03 | $68.30 | $68.30 | 2,262,437 |
| 2023-09-25 | $68.25 | $69.16 | $68.20 | $68.65 | $68.65 | 1,852,168 |
| 2023-09-22 | $68.50 | $69.73 | $68.40 | $68.85 | $68.85 | 2,498,384 |
| 2023-09-21 | $68.00 | $68.90 | $67.86 | $68.31 | $68.31 | 3,414,937 |
| 2023-09-20 | $69.50 | $70.05 | $68.77 | $68.80 | $68.80 | 2,212,731 |
| 2023-09-19 | $70.12 | $70.55 | $68.64 | $69.34 | $69.34 | 2,397,799 |
| 2023-09-18 | $70.81 | $71.12 | $69.78 | $70.63 | $70.63 | 1,958,731 |
| 2023-09-15 | $71.57 | $72.45 | $70.65 | $71.11 | $71.11 | 6,235,435 |
| 2023-09-14 | $70.03 | $71.88 | $70.00 | $71.57 | $71.57 | 3,201,399 |
| 2023-09-13 | $70.02 | $70.35 | $68.81 | $69.84 | $69.84 | 3,349,038 |
| 2023-09-12 | $70.69 | $71.78 | $70.25 | $70.27 | $70.27 | 2,880,443 |
| 2023-09-11 | $71.58 | $72.91 | $71.13 | $71.78 | $71.78 | 4,245,270 |
| 2023-09-08 | $73.68 | $73.80 | $71.64 | $72.06 | $72.06 | 3,885,348 |
| 2023-09-07 | $73.19 | $74.82 | $72.34 | $73.68 | $73.68 | 3,948,272 |
| 2023-09-06 | $73.00 | $74.08 | $72.60 | $74.00 | $74.00 | 3,579,884 |
| 2023-09-05 | $70.98 | $75.91 | $70.72 | $73.28 | $73.28 | 9,151,413 |
| 2023-09-01 | $71.79 | $72.42 | $71.43 | $71.72 | $71.72 | 4,025,215 |
| 2023-08-31 | $69.16 | $72.55 | $68.79 | $71.03 | $71.03 | 6,456,794 |
| 2023-08-30 | $68.54 | $69.27 | $67.91 | $68.67 | $68.67 | 2,080,639 |
| 2023-08-29 | $67.41 | $68.92 | $66.86 | $68.81 | $68.81 | 2,446,164 |
| 2023-08-28 | $68.23 | $68.56 | $67.20 | $67.57 | $67.57 | 1,841,334 |
| 2023-08-25 | $66.67 | $67.96 | $66.51 | $67.70 | $67.70 | 2,454,167 |
| 2023-08-24 | $69.18 | $69.19 | $66.94 | $66.95 | $66.95 | 2,956,371 |
| 2023-08-23 | $66.25 | $69.54 | $66.15 | $68.17 | $68.17 | 7,339,557 |
| 2023-08-22 | $67.18 | $67.37 | $63.59 | $65.83 | $65.83 | 13,083,373 |
| 2023-08-21 | $66.55 | $67.94 | $66.50 | $67.27 | $67.27 | 9,917,426 |
| 2023-08-18 | $64.45 | $66.83 | $64.33 | $66.29 | $66.29 | 3,215,954 |
| 2023-08-17 | $65.24 | $66.34 | $65.18 | $65.36 | $65.36 | 2,295,956 |
| 2023-08-16 | $65.73 | $66.71 | $65.36 | $65.38 | $65.38 | 2,080,817 |
| 2023-08-15 | $67.00 | $67.41 | $65.95 | $66.06 | $66.06 | 2,567,496 |
| 2023-08-14 | $66.20 | $67.56 | $65.59 | $67.55 | $67.55 | 2,202,318 |
| 2023-08-11 | $66.55 | $67.25 | $66.23 | $66.60 | $66.60 | 1,508,377 |
| 2023-08-10 | $67.81 | $68.79 | $66.98 | $67.47 | $67.47 | 1,972,453 |
| 2023-08-09 | $67.51 | $67.61 | $66.15 | $66.55 | $66.55 | 2,142,926 |
| 2023-08-08 | $67.47 | $67.92 | $65.71 | $67.55 | $67.55 | 3,561,980 |
| 2023-08-07 | $69.09 | $69.19 | $67.63 | $68.66 | $68.66 | 2,454,158 |
| 2023-08-04 | $70.30 | $70.95 | $69.04 | $69.06 | $69.06 | 3,078,055 |
| 2023-08-03 | $69.10 | $70.62 | $69.05 | $69.89 | $69.89 | 1,946,580 |
| 2023-08-02 | $71.52 | $71.52 | $69.68 | $69.89 | $69.89 | 3,073,045 |
| 2023-08-01 | $72.93 | $73.04 | $71.87 | $72.91 | $72.91 | 2,068,950 |
| 2023-07-31 | $73.28 | $74.19 | $72.87 | $73.35 | $73.35 | 3,001,981 |
| 2023-07-28 | $73.35 | $74.55 | $72.85 | $73.08 | $73.08 | 2,744,089 |
| 2023-07-27 | $72.18 | $74.55 | $71.99 | $72.39 | $72.39 | 3,944,140 |
| 2023-07-26 | $69.00 | $71.37 | $68.54 | $71.10 | $71.10 | 2,885,300 |
| 2023-07-25 | $69.95 | $70.61 | $69.28 | $69.33 | $69.33 | 2,340,977 |
| 2023-07-24 | $71.00 | $71.60 | $69.27 | $69.51 | $69.51 | 2,885,814 |
| 2023-07-21 | $70.43 | $71.49 | $70.04 | $71.03 | $71.03 | 5,674,656 |
| 2023-07-20 | $72.67 | $73.35 | $69.79 | $69.80 | $69.80 | 3,118,137 |
| 2023-07-19 | $72.90 | $75.10 | $72.66 | $73.92 | $73.92 | 4,190,672 |
| 2023-07-18 | $73.03 | $73.88 | $71.31 | $72.28 | $72.28 | 4,008,450 |
| 2023-07-17 | $70.44 | $73.46 | $70.05 | $72.84 | $72.84 | 4,514,613 |
| 2023-07-14 | $71.50 | $71.99 | $70.19 | $70.59 | $70.59 | 3,856,434 |
| 2023-07-13 | $70.29 | $71.45 | $69.20 | $71.24 | $71.24 | 3,309,035 |
| 2023-07-12 | $70.25 | $70.95 | $68.94 | $69.80 | $69.80 | 3,062,626 |
| 2023-07-11 | $67.74 | $69.89 | $67.66 | $69.74 | $69.74 | 3,458,973 |
| 2023-07-10 | $64.70 | $67.66 | $64.60 | $67.62 | $67.62 | 3,439,380 |
| 2023-07-07 | $64.74 | $66.22 | $64.55 | $65.67 | $65.67 | 2,181,311 |
| 2023-07-06 | $66.37 | $66.59 | $64.33 | $64.69 | $64.69 | 3,180,767 |
| 2023-07-05 | $67.82 | $68.35 | $67.18 | $67.65 | $67.65 | 2,228,254 |
| 2023-07-03 | $67.73 | $69.32 | $67.73 | $68.29 | $68.29 | 1,623,087 |
| 2023-06-30 | $68.53 | $68.56 | $67.63 | $67.88 | $67.88 | 2,057,121 |
| 2023-06-29 | $68.55 | $68.55 | $67.15 | $67.60 | $67.60 | 2,571,983 |
| 2023-06-28 | $67.97 | $69.06 | $67.55 | $68.69 | $68.69 | 2,466,753 |
| 2023-06-27 | $67.03 | $68.34 | $66.62 | $68.05 | $68.05 | 2,866,660 |
| 2023-06-26 | $66.54 | $67.86 | $66.41 | $66.62 | $66.62 | 2,457,140 |
| 2023-06-23 | $66.48 | $67.48 | $65.76 | $66.62 | $66.62 | 5,301,264 |
| 2023-06-22 | $66.59 | $67.48 | $65.61 | $67.45 | $67.45 | 2,320,127 |
| 2023-06-21 | $70.51 | $71.00 | $66.85 | $66.93 | $66.93 | 4,120,031 |
| 2023-06-20 | $69.21 | $71.49 | $69.06 | $70.56 | $70.56 | 4,056,833 |
| 2023-06-16 | $70.12 | $70.47 | $69.01 | $70.06 | $70.06 | 4,804,948 |
| 2023-06-15 | $67.74 | $70.35 | $67.66 | $69.94 | $69.94 | 3,164,172 |
| 2023-06-14 | $68.43 | $69.08 | $66.94 | $68.40 | $68.40 | 3,599,249 |
| 2023-06-13 | $69.43 | $69.89 | $68.42 | $68.82 | $68.82 | 4,040,720 |
| 2023-06-12 | $67.14 | $70.35 | $66.66 | $69.18 | $69.18 | 5,277,262 |
| 2023-06-09 | $68.05 | $68.84 | $66.60 | $67.14 | $67.14 | 4,059,605 |
| 2023-06-08 | $66.50 | $67.17 | $65.92 | $66.74 | $66.74 | 2,889,883 |
| 2023-06-07 | $69.98 | $70.83 | $66.07 | $66.50 | $66.50 | 5,368,912 |
| 2023-06-06 | $68.44 | $69.70 | $68.04 | $69.50 | $69.50 | 3,752,536 |
| 2023-06-05 | $66.75 | $69.68 | $65.01 | $69.02 | $69.02 | 8,417,379 |
| 2023-06-02 | $68.76 | $69.09 | $67.03 | $67.09 | $67.09 | 3,737,928 |
| 2023-06-01 | $66.17 | $68.73 | $66.07 | $67.83 | $67.83 | 3,327,795 |
| 2023-05-31 | $65.36 | $67.35 | $65.06 | $67.13 | $67.13 | 5,516,096 |
| 2023-05-30 | $67.00 | $67.26 | $63.93 | $65.68 | $65.68 | 4,622,346 |
| 2023-05-26 | $65.43 | $68.48 | $65.15 | $66.27 | $66.27 | 5,952,018 |
| 2023-05-25 | $62.45 | $65.55 | $61.56 | $65.12 | $65.12 | 6,533,215 |
| 2023-05-24 | $64.90 | $66.45 | $62.35 | $62.63 | $62.63 | 7,582,605 |
| 2023-05-23 | $69.00 | $69.10 | $65.18 | $65.65 | $65.65 | 16,952,747 |
| 2023-05-22 | $69.35 | $71.99 | $68.85 | $71.41 | $71.41 | 9,631,777 |
| 2023-05-19 | $69.17 | $70.12 | $68.77 | $69.37 | $69.37 | 3,835,945 |
| 2023-05-18 | $67.83 | $69.67 | $67.63 | $69.53 | $69.53 | 3,934,575 |
| 2023-05-17 | $66.09 | $67.95 | $64.91 | $67.85 | $67.85 | 4,060,225 |
| 2023-05-16 | $65.86 | $66.59 | $65.52 | $65.99 | $65.99 | 2,830,201 |
| 2023-05-15 | $63.40 | $66.05 | $63.30 | $66.03 | $66.03 | 3,559,837 |
| 2023-05-12 | $64.41 | $64.41 | $63.29 | $63.69 | $63.69 | 2,653,123 |
| 2023-05-11 | $64.73 | $65.05 | $63.72 | $64.45 | $64.45 | 2,344,183 |
| 2023-05-10 | $64.14 | $65.67 | $64.05 | $64.43 | $64.43 | 3,533,428 |
| 2023-05-09 | $62.26 | $64.55 | $62.21 | $63.56 | $63.56 | 4,138,363 |
| 2023-05-08 | $63.45 | $63.95 | $62.50 | $62.93 | $62.93 | 2,791,167 |
| 2023-05-05 | $63.13 | $64.08 | $62.85 | $63.40 | $63.40 | 3,191,489 |
| 2023-05-04 | $60.53 | $63.10 | $60.53 | $62.22 | $62.22 | 3,800,607 |
| 2023-05-03 | $61.43 | $61.92 | $60.48 | $60.82 | $60.82 | 3,585,524 |
| 2023-05-02 | $61.37 | $62.02 | $60.87 | $61.19 | $61.19 | 3,202,723 |
| 2023-05-01 | $61.40 | $61.95 | $61.05 | $61.68 | $61.68 | 2,687,660 |
| 2023-04-28 | $61.29 | $61.96 | $60.45 | $61.43 | $61.43 | 4,256,303 |
| 2023-04-27 | $62.04 | $62.41 | $61.19 | $61.29 | $61.29 | 3,853,241 |
| 2023-04-26 | $64.16 | $64.48 | $60.91 | $61.43 | $61.43 | 4,188,237 |
| 2023-04-25 | $65.01 | $65.18 | $63.02 | $63.05 | $63.05 | 4,299,169 |
| 2023-04-24 | $63.91 | $67.67 | $62.61 | $65.80 | $65.80 | 12,937,127 |
| 2023-04-21 | $65.50 | $65.77 | $63.77 | $63.98 | $63.98 | 4,619,358 |
| 2023-04-20 | $66.76 | $67.43 | $65.63 | $65.70 | $65.70 | 3,399,879 |
| 2023-04-19 | $66.50 | $68.36 | $66.38 | $67.75 | $67.75 | 2,903,379 |
| 2023-04-18 | $68.30 | $68.45 | $67.05 | $67.27 | $67.27 | 2,548,948 |
| 2023-04-17 | $68.00 | $69.20 | $67.50 | $67.62 | $67.62 | 7,918,109 |
| 2023-04-14 | $69.57 | $70.10 | $68.70 | $69.50 | $69.50 | 3,706,908 |
| 2023-04-13 | $67.74 | $70.89 | $67.74 | $70.18 | $70.18 | 3,255,059 |
| 2023-04-12 | $71.17 | $71.53 | $67.46 | $67.49 | $67.49 | 2,889,974 |
| 2023-04-11 | $68.87 | $70.80 | $68.25 | $70.00 | $70.00 | 4,037,278 |
| 2023-04-10 | $71.18 | $71.33 | $69.66 | $71.17 | $71.17 | 2,136,990 |
| 2023-04-06 | $70.72 | $72.10 | $69.56 | $71.85 | $71.85 | 2,074,351 |
| 2023-04-05 | $73.01 | $73.06 | $70.14 | $71.10 | $71.10 | 3,575,925 |
| 2023-04-04 | $74.15 | $74.41 | $72.90 | $73.64 | $73.64 | 1,812,528 |
| 2023-04-03 | $73.17 | $73.77 | $72.37 | $73.67 | $73.67 | 2,304,713 |
| 2023-03-31 | $72.48 | $74.33 | $72.13 | $73.84 | $73.84 | 4,311,384 |
| 2023-03-30 | $71.61 | $72.92 | $71.22 | $72.04 | $72.04 | 2,833,871 |
| 2023-03-29 | $69.72 | $71.07 | $69.60 | $70.60 | $70.60 | 3,027,792 |
| 2023-03-28 | $68.57 | $68.96 | $67.35 | $68.54 | $68.54 | 2,073,264 |
| 2023-03-27 | $69.69 | $70.20 | $67.85 | $68.57 | $68.57 | 2,168,352 |
| 2023-03-24 | $68.25 | $69.05 | $67.76 | $69.04 | $69.04 | 1,719,329 |
| 2023-03-23 | $69.44 | $70.73 | $68.71 | $69.19 | $69.19 | 3,849,430 |
| 2023-03-22 | $71.72 | $72.16 | $68.69 | $68.75 | $68.75 | 2,821,058 |
| 2023-03-21 | $69.72 | $71.89 | $69.18 | $71.85 | $71.85 | 2,456,557 |
| 2023-03-20 | $68.88 | $69.33 | $67.40 | $69.30 | $69.30 | 3,578,337 |
| 2023-03-17 | $70.55 | $70.60 | $68.57 | $69.19 | $69.19 | 3,763,431 |
| 2023-03-16 | $71.33 | $72.20 | $69.87 | $70.59 | $70.59 | 4,268,348 |
| 2023-03-15 | $68.10 | $71.20 | $68.10 | $71.03 | $71.03 | 3,477,206 |
| 2023-03-14 | $69.99 | $70.80 | $68.19 | $68.99 | $68.99 | 2,299,409 |
| 2023-03-13 | $66.33 | $69.95 | $65.62 | $68.67 | $68.67 | 4,290,671 |
| 2023-03-10 | $66.20 | $68.43 | $64.46 | $67.12 | $67.12 | 5,660,659 |
| 2023-03-09 | $68.81 | $69.71 | $67.14 | $67.62 | $67.62 | 4,020,068 |
| 2023-03-08 | $69.92 | $70.33 | $68.29 | $68.91 | $68.91 | 2,775,799 |
| 2023-03-07 | $71.64 | $73.05 | $69.47 | $69.65 | $69.65 | 3,100,882 |
| 2023-03-06 | $71.23 | $73.11 | $70.63 | $71.33 | $71.33 | 3,246,301 |
| 2023-03-03 | $69.13 | $71.41 | $68.93 | $70.81 | $70.81 | 4,358,032 |
| 2023-03-02 | $68.90 | $71.31 | $68.90 | $70.63 | $70.63 | 4,093,615 |
| 2023-03-01 | $74.20 | $75.80 | $69.35 | $69.62 | $69.62 | 7,258,271 |
| 2023-02-28 | $75.96 | $76.98 | $72.89 | $74.59 | $74.59 | 18,552,099 |
| 2023-02-27 | $74.90 | $75.37 | $73.20 | $73.72 | $73.72 | 8,477,340 |
| 2023-02-24 | $72.40 | $74.57 | $72.19 | $73.93 | $73.93 | 3,010,681 |
| 2023-02-23 | $74.37 | $75.04 | $72.66 | $74.57 | $74.57 | 2,948,375 |
| 2023-02-22 | $73.09 | $74.25 | $72.73 | $73.39 | $73.39 | 4,489,377 |
| 2023-02-21 | $74.02 | $75.15 | $72.27 | $72.47 | $72.47 | 2,884,858 |
| 2023-02-17 | $76.91 | $77.10 | $74.30 | $76.11 | $76.11 | 3,002,058 |
| 2023-02-16 | $78.59 | $80.43 | $77.56 | $77.91 | $77.91 | 3,205,399 |
| 2023-02-15 | $77.67 | $80.80 | $76.99 | $80.77 | $80.77 | 2,338,422 |
| 2023-02-14 | $75.63 | $77.99 | $74.25 | $77.90 | $77.90 | 3,308,624 |
| 2023-02-13 | $75.10 | $76.51 | $73.60 | $76.48 | $76.48 | 2,941,291 |
| 2023-02-10 | $75.76 | $75.87 | $72.87 | $74.21 | $74.21 | 3,305,117 |
| 2023-02-09 | $80.46 | $80.66 | $76.46 | $76.77 | $76.77 | 4,015,914 |
| 2023-02-08 | $83.53 | $84.44 | $79.18 | $79.35 | $79.35 | 5,352,162 |
| 2023-02-07 | $77.49 | $85.13 | $76.01 | $84.66 | $84.66 | 14,656,771 |
| 2023-02-06 | $77.88 | $79.23 | $76.34 | $77.07 | $77.07 | 2,844,778 |
| 2023-02-03 | $79.62 | $81.98 | $78.74 | $79.54 | $79.54 | 3,488,154 |
| 2023-02-02 | $80.23 | $84.42 | $79.51 | $82.84 | $82.84 | 5,428,386 |
| 2023-02-01 | $75.48 | $78.50 | $73.90 | $78.11 | $78.11 | 3,123,984 |
| 2023-01-31 | $73.50 | $75.02 | $73.36 | $75.00 | $75.00 | 2,832,733 |
| 2023-01-30 | $73.09 | $78.44 | $73.08 | $73.50 | $73.50 | 7,104,699 |
| 2023-01-27 | $71.04 | $74.54 | $70.79 | $74.15 | $74.15 | 3,556,909 |
| 2023-01-26 | $70.43 | $72.37 | $69.76 | $71.58 | $71.58 | 2,669,993 |
| 2023-01-25 | $68.11 | $69.36 | $66.06 | $68.89 | $68.89 | 3,202,673 |
| 2023-01-24 | $70.79 | $71.84 | $69.20 | $69.43 | $69.43 | 2,227,885 |
| 2023-01-23 | $69.00 | $71.51 | $68.25 | $70.97 | $70.97 | 2,835,039 |
| 2023-01-20 | $67.08 | $69.77 | $66.69 | $69.50 | $69.50 | 2,838,607 |
| 2023-01-19 | $66.29 | $67.86 | $66.25 | $66.84 | $66.84 | 2,180,093 |
| 2023-01-18 | $71.00 | $71.37 | $67.43 | $67.48 | $67.48 | 3,085,849 |
| 2023-01-17 | $69.50 | $70.20 | $67.78 | $69.87 | $69.87 | 3,776,831 |
| 2023-01-13 | $69.09 | $70.60 | $68.63 | $69.49 | $69.49 | 2,341,546 |
| 2023-01-12 | $69.83 | $70.03 | $67.63 | $69.91 | $69.91 | 3,177,681 |
| 2023-01-11 | $70.98 | $71.37 | $68.70 | $70.01 | $70.01 | 3,343,545 |
| 2023-01-10 | $69.54 | $71.24 | $69.53 | $70.86 | $70.86 | 1,851,248 |
| 2023-01-09 | $69.81 | $72.17 | $68.58 | $70.08 | $70.08 | 3,403,017 |
| 2023-01-06 | $65.97 | $69.90 | $65.60 | $69.51 | $69.51 | 4,079,795 |
| 2023-01-05 | $66.80 | $67.12 | $64.93 | $65.62 | $65.62 | 2,040,108 |
| 2023-01-04 | $67.62 | $68.01 | $65.88 | $67.65 | $67.65 | 3,209,566 |
| 2023-01-03 | $69.01 | $69.33 | $66.16 | $66.66 | $66.66 | 2,797,598 |
| 2022-12-30 | $66.55 | $67.82 | $66.36 | $67.74 | $67.74 | 1,864,196 |
| 2022-12-29 | $66.28 | $68.35 | $66.18 | $68.00 | $68.00 | 2,135,279 |
| 2022-12-28 | $65.25 | $66.85 | $64.77 | $65.36 | $65.36 | 2,311,161 |
| 2022-12-27 | $64.75 | $66.18 | $63.55 | $65.46 | $65.46 | 3,581,785 |
| 2022-12-23 | $65.61 | $66.66 | $65.01 | $65.89 | $65.89 | 2,209,187 |
| 2022-12-22 | $68.37 | $68.58 | $64.83 | $65.94 | $65.94 | 4,180,055 |
| 2022-12-21 | $68.71 | $70.96 | $67.88 | $69.93 | $69.93 | 3,253,741 |
| 2022-12-20 | $68.45 | $70.34 | $67.92 | $68.56 | $68.56 | 2,936,000 |
| 2022-12-19 | $69.41 | $70.25 | $68.85 | $69.09 | $69.09 | 3,182,483 |
| 2022-12-16 | $69.82 | $70.79 | $69.55 | $69.86 | $69.86 | 4,687,874 |
| 2022-12-15 | $71.68 | $72.31 | $69.81 | $70.20 | $70.20 | 3,706,246 |
| 2022-12-14 | $73.65 | $75.08 | $72.03 | $73.22 | $73.22 | 3,570,283 |
| 2022-12-13 | $77.53 | $79.38 | $73.01 | $74.05 | $74.05 | 4,017,849 |
| 2022-12-12 | $70.91 | $73.72 | $70.11 | $73.69 | $73.69 | 2,836,948 |
| 2022-12-09 | $72.33 | $73.74 | $71.85 | $72.16 | $72.16 | 2,185,167 |
| 2022-12-08 | $70.12 | $72.41 | $68.88 | $72.36 | $72.36 | 3,056,346 |
| 2022-12-07 | $71.25 | $71.47 | $69.74 | $69.87 | $69.87 | 3,422,126 |
| 2022-12-06 | $72.79 | $73.00 | $70.88 | $71.47 | $71.47 | 2,661,097 |
| 2022-12-05 | $74.26 | $75.22 | $72.54 | $72.90 | $72.90 | 2,942,953 |
| 2022-12-02 | $74.58 | $76.36 | $73.85 | $74.31 | $74.31 | 3,296,331 |
| 2022-12-01 | $75.89 | $81.69 | $75.86 | $77.43 | $77.43 | 4,773,924 |
| 2022-11-30 | $70.76 | $75.44 | $69.54 | $75.43 | $75.43 | 6,213,776 |
| 2022-11-29 | $71.66 | $72.62 | $70.29 | $70.57 | $70.57 | 4,879,279 |
| 2022-11-28 | $74.72 | $76.50 | $71.30 | $71.59 | $71.59 | 6,250,485 |
| 2022-11-25 | $75.31 | $76.99 | $74.83 | $75.40 | $75.40 | 2,657,967 |
| 2022-11-23 | $76.14 | $77.28 | $74.85 | $76.14 | $76.14 | 4,938,113 |
| 2022-11-22 | $75.18 | $77.44 | $71.90 | $77.15 | $77.15 | 15,729,440 |
| 2022-11-21 | $81.21 | $82.52 | $79.77 | $80.26 | $80.26 | 5,839,519 |
| 2022-11-18 | $83.34 | $83.61 | $80.14 | $81.64 | $81.64 | 3,125,282 |
| 2022-11-17 | $81.20 | $83.21 | $80.34 | $82.59 | $82.59 | 2,284,052 |
| 2022-11-16 | $85.06 | $85.23 | $83.13 | $83.50 | $83.50 | 2,709,428 |
| 2022-11-15 | $88.25 | $89.37 | $85.72 | $87.44 | $87.44 | 2,776,473 |
| 2022-11-14 | $86.72 | $87.99 | $84.21 | $84.35 | $84.35 | 2,883,604 |
| 2022-11-11 | $81.46 | $89.67 | $80.05 | $88.32 | $88.32 | 5,906,383 |
| 2022-11-10 | $76.87 | $82.35 | $76.75 | $82.23 | $82.23 | 4,908,612 |
| 2022-11-09 | $77.53 | $77.53 | $70.92 | $71.84 | $71.84 | 6,019,832 |
| 2022-11-08 | $80.22 | $81.94 | $78.01 | $78.31 | $78.31 | 3,987,064 |
| 2022-11-07 | $78.07 | $80.32 | $77.26 | $79.61 | $79.61 | 3,317,812 |
| 2022-11-04 | $79.44 | $79.74 | $75.84 | $77.46 | $77.46 | 3,967,050 |
| 2022-11-03 | $77.80 | $81.23 | $77.23 | $78.39 | $78.39 | 3,156,403 |
| 2022-11-02 | $83.28 | $84.36 | $78.59 | $78.60 | $78.60 | 3,381,008 |
| 2022-11-01 | $85.50 | $86.31 | $82.79 | $82.89 | $82.89 | 1,834,899 |
| 2022-10-31 | $83.69 | $84.58 | $82.34 | $83.44 | $83.44 | 1,908,579 |
| 2022-10-28 | $81.74 | $84.25 | $81.32 | $84.21 | $84.21 | 2,370,847 |
| 2022-10-27 | $83.68 | $85.03 | $82.47 | $82.61 | $82.61 | 2,579,446 |
| 2022-10-26 | $82.35 | $85.46 | $82.19 | $83.37 | $83.37 | 2,590,590 |
| 2022-10-25 | $81.54 | $84.13 | $81.46 | $84.09 | $84.09 | 2,992,339 |
| 2022-10-24 | $80.40 | $80.66 | $78.18 | $80.61 | $80.61 | 2,731,610 |
| 2022-10-21 | $79.64 | $81.10 | $77.60 | $80.98 | $80.98 | 3,312,125 |
| 2022-10-20 | $76.67 | $81.50 | $76.58 | $79.96 | $79.96 | 4,156,944 |
| 2022-10-19 | $77.52 | $78.04 | $75.59 | $76.33 | $76.33 | 1,952,890 |
| 2022-10-18 | $79.52 | $80.78 | $77.33 | $78.23 | $78.23 | 3,539,368 |
| 2022-10-17 | $75.06 | $77.43 | $74.51 | $76.69 | $76.69 | 3,431,629 |
| 2022-10-14 | $75.75 | $76.90 | $72.14 | $72.29 | $72.29 | 2,834,850 |
| 2022-10-13 | $71.65 | $75.42 | $71.65 | $74.73 | $74.73 | 5,754,519 |
| 2022-10-12 | $74.29 | $76.55 | $73.40 | $75.22 | $75.22 | 3,941,046 |
| 2022-10-11 | $71.46 | $74.55 | $70.44 | $73.71 | $73.71 | 5,389,717 |
| 2022-10-10 | $75.99 | $76.20 | $72.29 | $73.72 | $73.72 | 4,777,496 |
| 2022-10-07 | $75.64 | $78.33 | $75.36 | $76.59 | $76.59 | 4,464,224 |
| 2022-10-06 | $77.73 | $79.00 | $76.96 | $78.35 | $78.35 | 2,185,828 |
| 2022-10-05 | $75.58 | $77.87 | $74.96 | $77.52 | $77.52 | 2,604,486 |
| 2022-10-04 | $75.83 | $78.45 | $75.73 | $77.54 | $77.54 | 4,703,024 |
| 2022-10-03 | $73.91 | $74.87 | $71.69 | $73.94 | $73.94 | 4,182,048 |
| 2022-09-30 | $74.60 | $76.25 | $73.48 | $73.59 | $73.59 | 3,539,688 |
| 2022-09-29 | $74.27 | $75.22 | $73.60 | $74.47 | $74.47 | 2,933,170 |
| 2022-09-28 | $74.31 | $76.23 | $74.05 | $75.89 | $75.89 | 2,856,677 |
| 2022-09-27 | $74.90 | $75.99 | $72.96 | $74.26 | $74.26 | 3,576,451 |
| 2022-09-26 | $74.82 | $76.87 | $73.24 | $73.33 | $73.33 | 3,068,756 |
| 2022-09-23 | $74.16 | $74.95 | $73.32 | $74.45 | $74.45 | 3,944,735 |
| 2022-09-22 | $75.00 | $75.77 | $74.33 | $74.54 | $74.54 | 4,109,045 |
| 2022-09-21 | $77.83 | $78.83 | $75.32 | $75.94 | $75.94 | 3,247,023 |
| 2022-09-20 | $77.45 | $78.84 | $76.76 | $77.09 | $77.09 | 3,157,797 |
| 2022-09-19 | $78.06 | $79.00 | $76.75 | $78.32 | $78.32 | 4,515,016 |
| 2022-09-16 | $78.14 | $79.23 | $77.33 | $78.68 | $78.68 | 6,150,658 |
| 2022-09-15 | $78.64 | $81.97 | $78.26 | $80.21 | $80.21 | 4,247,486 |
| 2022-09-14 | $78.86 | $80.41 | $77.93 | $79.59 | $79.59 | 4,196,516 |
| 2022-09-13 | $80.00 | $80.15 | $78.62 | $78.86 | $78.86 | 4,654,485 |
| 2022-09-12 | $82.43 | $84.78 | $82.43 | $84.08 | $84.08 | 3,928,893 |
| 2022-09-09 | $81.59 | $83.70 | $81.54 | $82.62 | $82.62 | 3,966,735 |
| 2022-09-08 | $80.24 | $81.47 | $79.40 | $80.23 | $80.23 | 3,674,747 |
| 2022-09-07 | $79.96 | $81.36 | $79.34 | $81.02 | $81.02 | 4,316,789 |
| 2022-09-06 | $80.56 | $81.08 | $79.57 | $80.02 | $80.02 | 3,570,642 |
| 2022-09-02 | $82.01 | $83.31 | $80.05 | $80.79 | $80.79 | 4,570,864 |
| 2022-09-01 | $79.29 | $81.24 | $77.79 | $81.14 | $81.14 | 6,795,396 |
| 2022-08-31 | $82.97 | $83.47 | $79.34 | $80.40 | $80.40 | 4,837,961 |
| 2022-08-30 | $82.00 | $82.75 | $79.82 | $81.42 | $81.42 | 4,142,489 |
| 2022-08-29 | $80.37 | $82.95 | $80.12 | $81.00 | $81.00 | 5,202,716 |
| 2022-08-26 | $84.15 | $85.02 | $80.28 | $81.41 | $81.41 | 5,927,420 |
| 2022-08-25 | $83.60 | $85.76 | $82.43 | $85.72 | $85.72 | 5,409,744 |
| 2022-08-24 | $81.64 | $85.07 | $80.50 | $83.61 | $83.61 | 11,133,299 |
| 2022-08-23 | $84.56 | $87.59 | $81.13 | $81.32 | $81.32 | 31,475,420 |
| 2022-08-22 | $98.20 | $100.14 | $96.48 | $97.44 | $97.44 | 8,274,052 |
| 2022-08-19 | $100.90 | $102.15 | $98.80 | $99.50 | $99.50 | 3,747,909 |
| 2022-08-18 | $101.76 | $104.57 | $100.64 | $103.18 | $103.18 | 3,091,727 |
| 2022-08-17 | $106.22 | $107.35 | $102.02 | $102.38 | $102.38 | 4,257,231 |
| 2022-08-16 | $107.82 | $109.93 | $103.32 | $109.19 | $109.19 | 7,520,089 |
| 2022-08-15 | $109.41 | $113.79 | $108.35 | $113.23 | $113.23 | 2,737,397 |
| 2022-08-12 | $109.41 | $110.09 | $107.28 | $109.52 | $109.52 | 2,488,947 |
| 2022-08-11 | $114.00 | $114.99 | $107.24 | $108.06 | $108.06 | 4,067,818 |
| 2022-08-10 | $111.35 | $112.42 | $108.80 | $112.01 | $112.01 | 3,756,635 |
| 2022-08-09 | $111.78 | $112.80 | $104.91 | $105.29 | $105.29 | 5,822,801 |
| 2022-08-08 | $114.77 | $119.82 | $113.82 | $114.74 | $114.74 | 2,832,491 |
| 2022-08-05 | $110.00 | $114.32 | $108.74 | $113.85 | $113.85 | 2,639,924 |
| 2022-08-04 | $114.07 | $115.00 | $110.14 | $112.86 | $112.86 | 2,149,790 |
| 2022-08-03 | $109.31 | $114.00 | $109.22 | $112.97 | $112.97 | 2,653,527 |
| 2022-08-02 | $103.04 | $109.98 | $102.90 | $108.16 | $108.16 | 2,519,945 |
| 2022-08-01 | $103.38 | $107.92 | $101.85 | $105.39 | $105.39 | 2,386,198 |
| 2022-07-29 | $105.49 | $105.49 | $101.01 | $103.86 | $103.86 | 3,975,872 |
| 2022-07-28 | $104.46 | $106.90 | $100.81 | $106.22 | $106.22 | 2,380,026 |
| 2022-07-27 | $102.16 | $106.46 | $100.55 | $105.91 | $105.91 | 3,182,827 |
| 2022-07-26 | $105.03 | $105.13 | $100.01 | $100.33 | $100.33 | 2,878,190 |
| 2022-07-25 | $106.39 | $106.96 | $103.91 | $106.10 | $106.10 | 2,039,827 |
| 2022-07-22 | $111.00 | $112.95 | $105.69 | $106.55 | $106.55 | 2,656,806 |
| 2022-07-21 | $107.50 | $111.27 | $107.30 | $110.85 | $110.85 | 2,982,121 |
| 2022-07-20 | $103.49 | $109.87 | $103.38 | $107.09 | $107.09 | 4,298,143 |
| 2022-07-19 | $100.40 | $102.22 | $97.65 | $102.08 | $102.08 | 2,829,546 |
| 2022-07-18 | $101.98 | $102.18 | $98.49 | $98.92 | $98.92 | 6,516,548 |
| 2022-07-15 | $97.86 | $99.97 | $96.11 | $99.85 | $99.85 | 4,714,444 |
| 2022-07-14 | $101.35 | $101.44 | $96.84 | $97.35 | $97.35 | 5,552,646 |
| 2022-07-13 | $103.64 | $105.40 | $99.80 | $101.01 | $101.01 | 7,902,955 |
| 2022-07-12 | $109.79 | $113.60 | $106.91 | $107.99 | $107.99 | 4,205,070 |
| 2022-07-11 | $117.16 | $117.54 | $107.73 | $108.38 | $108.38 | 5,465,160 |
| 2022-07-08 | $118.62 | $124.05 | $117.66 | $119.80 | $119.80 | 3,261,741 |
| 2022-07-07 | $116.50 | $121.26 | $116.33 | $120.74 | $120.74 | 3,036,624 |
| 2022-07-06 | $120.68 | $123.96 | $116.57 | $117.06 | $117.06 | 4,198,147 |
| 2022-07-05 | $110.56 | $120.75 | $108.41 | $120.42 | $120.42 | 5,315,937 |
| 2022-07-01 | $108.77 | $111.98 | $106.83 | $110.97 | $110.97 | 2,800,258 |
| 2022-06-30 | $110.00 | $111.00 | $104.78 | $107.97 | $107.97 | 4,249,588 |
| 2022-06-29 | $112.93 | $113.72 | $110.04 | $111.87 | $111.87 | 2,711,793 |
| 2022-06-28 | $119.82 | $122.09 | $112.86 | $113.13 | $113.13 | 3,694,904 |
| 2022-06-27 | $122.48 | $123.73 | $117.68 | $119.82 | $119.82 | 3,457,164 |
| 2022-06-24 | $118.81 | $122.99 | $118.12 | $122.64 | $122.64 | 12,212,797 |
| 2022-06-23 | $116.24 | $118.40 | $110.67 | $117.67 | $117.67 | 5,464,375 |
| 2022-06-22 | $112.03 | $119.53 | $111.77 | $115.17 | $115.17 | 5,490,304 |
| 2022-06-21 | $112.15 | $117.37 | $110.86 | $113.82 | $113.82 | 6,176,200 |
| 2022-06-17 | $107.10 | $111.92 | $106.39 | $110.00 | $110.00 | 6,143,372 |
| 2022-06-16 | $108.10 | $109.65 | $104.15 | $106.09 | $106.09 | 4,714,553 |
| 2022-06-15 | $107.50 | $114.73 | $106.13 | $112.93 | $112.93 | 5,954,516 |
| 2022-06-14 | $103.90 | $109.85 | $103.78 | $106.86 | $106.86 | 6,815,042 |
| 2022-06-13 | $102.82 | $106.38 | $102.12 | $103.32 | $103.32 | 7,183,928 |
| 2022-06-10 | $106.93 | $110.99 | $106.12 | $109.07 | $109.07 | 5,774,878 |
| 2022-06-09 | $112.17 | $116.17 | $110.34 | $110.40 | $110.40 | 4,302,582 |
| 2022-06-08 | $115.40 | $116.90 | $113.16 | $115.46 | $115.46 | 3,583,910 |
| 2022-06-07 | $110.50 | $115.32 | $109.05 | $115.04 | $115.04 | 3,951,886 |
| 2022-06-06 | $112.33 | $112.91 | $108.51 | $111.01 | $111.01 | 2,867,515 |
| 2022-06-03 | $109.66 | $111.80 | $107.30 | $109.42 | $109.42 | 3,882,056 |
| 2022-06-02 | $107.43 | $114.08 | $107.03 | $112.24 | $112.24 | 4,991,808 |
| 2022-06-01 | $107.96 | $110.89 | $104.92 | $107.65 | $107.65 | 4,700,753 |
| 2022-05-31 | $112.64 | $112.87 | $105.58 | $107.45 | $107.45 | 5,930,245 |
| 2022-05-27 | $108.00 | $111.24 | $105.55 | $110.42 | $110.42 | 7,097,145 |
| 2022-05-26 | $101.90 | $108.17 | $101.77 | $107.00 | $107.00 | 10,633,582 |
| 2022-05-25 | $94.14 | $104.27 | $94.00 | $102.34 | $102.34 | 13,892,039 |
| 2022-05-24 | $94.56 | $97.09 | $87.33 | $94.34 | $94.34 | 27,414,949 |
| 2022-05-23 | $89.87 | $90.25 | $85.57 | $89.33 | $89.33 | 11,240,310 |
| 2022-05-20 | $92.62 | $94.85 | $85.55 | $89.74 | $89.74 | 4,741,373 |
| 2022-05-19 | $85.74 | $93.49 | $84.69 | $90.94 | $90.94 | 4,746,869 |
| 2022-05-18 | $88.68 | $91.11 | $84.04 | $84.69 | $84.69 | 3,854,185 |
| 2022-05-17 | $91.36 | $95.10 | $86.41 | $90.94 | $90.94 | 4,208,820 |
| 2022-05-16 | $93.43 | $95.83 | $88.66 | $88.92 | $88.92 | 4,501,282 |
| 2022-05-13 | $88.72 | $95.63 | $88.25 | $94.84 | $94.84 | 5,687,602 |
| 2022-05-12 | $81.13 | $87.79 | $79.03 | $84.97 | $84.97 | 7,178,844 |
| 2022-05-11 | $88.93 | $94.16 | $84.17 | $84.80 | $84.80 | 6,182,562 |
| 2022-05-10 | $95.60 | $98.07 | $87.34 | $90.68 | $90.68 | 6,315,123 |
| 2022-05-09 | $94.05 | $96.83 | $91.65 | $92.34 | $92.34 | 5,766,253 |
| 2022-05-06 | $100.49 | $102.03 | $94.01 | $96.38 | $96.38 | 4,635,546 |
| 2022-05-05 | $107.13 | $107.36 | $99.32 | $100.84 | $100.84 | 3,661,612 |
| 2022-05-04 | $103.96 | $109.34 | $99.30 | $108.98 | $108.98 | 3,735,968 |
| 2022-05-03 | $104.11 | $106.99 | $102.13 | $103.53 | $103.53 | 2,103,242 |
| 2022-05-02 | $99.15 | $105.08 | $98.17 | $104.79 | $104.79 | 3,164,651 |
| 2022-04-29 | $102.67 | $107.84 | $99.40 | $99.57 | $99.57 | 3,608,956 |
| 2022-04-28 | $98.10 | $103.92 | $95.72 | $102.56 | $102.56 | 3,585,167 |
| 2022-04-27 | $97.69 | $102.04 | $97.30 | $97.62 | $97.62 | 3,522,690 |
| 2022-04-26 | $100.75 | $101.68 | $96.00 | $98.36 | $98.36 | 3,767,530 |
| 2022-04-25 | $99.51 | $103.09 | $98.90 | $102.44 | $102.44 | 2,724,189 |
| 2022-04-22 | $101.16 | $104.99 | $99.30 | $100.17 | $100.17 | 3,784,423 |
| 2022-04-21 | $105.20 | $108.49 | $100.55 | $100.95 | $100.95 | 4,395,301 |
| 2022-04-20 | $109.53 | $109.91 | $103.40 | $103.70 | $103.70 | 4,483,513 |
| 2022-04-19 | $105.44 | $112.33 | $104.07 | $111.18 | $111.18 | 3,289,391 |
| 2022-04-18 | $109.73 | $109.93 | $103.62 | $105.74 | $105.74 | 4,152,455 |
| 2022-04-14 | $114.66 | $114.66 | $110.14 | $110.31 | $110.31 | 4,499,615 |
| 2022-04-13 | $106.30 | $115.83 | $105.16 | $114.89 | $114.89 | 4,677,812 |
| 2022-04-12 | $111.69 | $114.70 | $106.24 | $106.58 | $106.58 | 3,249,599 |
| 2022-04-11 | $107.91 | $111.11 | $106.41 | $109.05 | $109.05 | 3,902,782 |
| 2022-04-08 | $112.37 | $113.27 | $109.39 | $110.90 | $110.90 | 3,953,271 |
| 2022-04-07 | $115.14 | $118.12 | $111.33 | $114.32 | $114.32 | 3,498,047 |
| 2022-04-06 | $118.03 | $118.56 | $113.34 | $116.09 | $116.09 | 5,161,483 |
| 2022-04-05 | $123.92 | $126.44 | $120.43 | $122.02 | $122.02 | 4,805,505 |
| 2022-04-04 | $119.39 | $124.99 | $118.33 | $124.28 | $124.28 | 3,081,278 |
| 2022-04-01 | $117.56 | $120.50 | $116.11 | $118.02 | $118.02 | 2,793,292 |
| 2022-03-31 | $122.75 | $122.81 | $117.16 | $117.23 | $117.23 | 2,903,091 |
| 2022-03-30 | $124.26 | $127.37 | $121.23 | $122.39 | $122.39 | 3,987,789 |
| 2022-03-29 | $119.98 | $126.53 | $119.98 | $126.26 | $126.26 | 4,757,130 |
| 2022-03-28 | $114.87 | $118.31 | $113.63 | $117.45 | $117.45 | 3,289,344 |
| 2022-03-25 | $117.13 | $117.58 | $112.45 | $113.93 | $113.93 | 4,209,359 |
| 2022-03-24 | $117.35 | $117.78 | $113.97 | $117.75 | $117.75 | 3,332,021 |
| 2022-03-23 | $117.22 | $120.27 | $115.95 | $116.81 | $116.81 | 3,443,344 |
| 2022-03-22 | $116.01 | $122.24 | $115.40 | $119.80 | $119.80 | 4,982,005 |
| 2022-03-21 | $115.01 | $119.89 | $113.35 | $116.87 | $116.87 | 5,886,350 |
| 2022-03-18 | $109.49 | $117.84 | $109.21 | $116.28 | $116.28 | 8,465,814 |
| 2022-03-17 | $106.46 | $111.33 | $105.00 | $111.29 | $111.29 | 4,967,538 |
| 2022-03-16 | $100.55 | $106.88 | $100.17 | $106.84 | $106.84 | 8,003,038 |
| 2022-03-15 | $96.09 | $100.60 | $95.26 | $98.97 | $98.97 | 7,001,747 |
| 2022-03-14 | $97.50 | $102.16 | $94.51 | $94.64 | $94.64 | 6,715,662 |
| 2022-03-11 | $103.48 | $103.49 | $97.90 | $98.12 | $98.12 | 6,454,629 |
| 2022-03-10 | $105.84 | $106.90 | $101.06 | $103.33 | $103.33 | 5,030,777 |
| 2022-03-09 | $111.84 | $111.84 | $108.06 | $109.08 | $109.08 | 6,427,507 |
| 2022-03-08 | $106.67 | $114.29 | $105.00 | $108.49 | $108.49 | 5,581,784 |
| 2022-03-07 | $111.13 | $115.24 | $107.72 | $107.88 | $107.88 | 6,240,205 |
| 2022-03-04 | $114.10 | $116.19 | $108.43 | $108.94 | $108.94 | 6,227,090 |
| 2022-03-03 | $122.00 | $122.06 | $111.95 | $113.11 | $113.11 | 6,211,452 |
| 2022-03-02 | $122.25 | $122.89 | $114.52 | $121.61 | $121.61 | 7,224,285 |
| 2022-03-01 | $128.57 | $136.00 | $122.13 | $122.78 | $122.78 | 11,541,560 |
| 2022-02-28 | $126.79 | $135.09 | $125.10 | $132.60 | $132.60 | 12,033,137 |
| 2022-02-25 | $129.05 | $129.06 | $120.02 | $125.32 | $125.32 | 5,242,599 |
| 2022-02-24 | $114.74 | $128.74 | $114.26 | $126.97 | $126.97 | 6,998,541 |
| 2022-02-23 | $127.99 | $128.15 | $120.10 | $120.10 | $120.10 | 4,634,693 |
| 2022-02-22 | $125.06 | $130.73 | $124.98 | $126.61 | $126.61 | 4,414,560 |
| 2022-02-18 | $130.13 | $131.94 | $124.71 | $126.96 | $126.96 | 5,435,014 |
| 2022-02-17 | $137.63 | $137.74 | $128.93 | $129.38 | $129.38 | 4,944,736 |
| 2022-02-16 | $144.49 | $144.69 | $136.40 | $138.51 | $138.51 | 3,928,926 |
| 2022-02-15 | $144.44 | $147.15 | $141.10 | $146.90 | $146.90 | 3,043,753 |
| 2022-02-14 | $142.42 | $147.74 | $141.11 | $142.09 | $142.09 | 2,538,889 |
| 2022-02-11 | $146.97 | $150.48 | $140.16 | $141.24 | $141.24 | 2,690,370 |
| 2022-02-10 | $145.78 | $152.69 | $144.29 | $145.72 | $145.72 | 3,348,835 |
| 2022-02-09 | $146.49 | $149.81 | $143.90 | $149.60 | $149.60 | 3,067,123 |
| 2022-02-08 | $139.36 | $143.19 | $137.28 | $142.69 | $142.69 | 2,565,110 |
| 2022-02-07 | $144.59 | $147.48 | $139.78 | $141.44 | $141.44 | 2,531,119 |
| 2022-02-04 | $139.30 | $145.21 | $136.92 | $144.10 | $144.10 | 3,457,854 |
| 2022-02-03 | $144.07 | $146.45 | $137.35 | $137.94 | $137.94 | 3,355,981 |
| 2022-02-02 | $155.79 | $156.05 | $146.58 | $148.11 | $148.11 | 3,063,437 |
| 2022-02-01 | $155.23 | $155.95 | $150.07 | $155.68 | $155.68 | 3,315,996 |
| 2022-01-31 | $146.67 | $154.34 | $145.90 | $154.28 | $154.28 | 4,960,859 |
| 2022-01-28 | $137.58 | $143.89 | $134.70 | $143.81 | $143.81 | 3,682,700 |
| 2022-01-27 | $143.60 | $143.81 | $136.17 | $136.81 | $136.81 | 3,580,275 |
| 2022-01-26 | $150.03 | $152.00 | $138.89 | $140.33 | $140.33 | 4,888,340 |
| 2022-01-25 | $150.00 | $152.14 | $142.12 | $145.89 | $145.89 | 5,122,217 |
| 2022-01-24 | $141.68 | $153.24 | $138.91 | $152.95 | $152.95 | 8,235,232 |
| 2022-01-21 | $153.98 | $156.91 | $147.11 | $147.66 | $147.66 | 5,722,561 |
| 2022-01-20 | $159.55 | $163.48 | $155.65 | $155.81 | $155.81 | 3,710,654 |
| 2022-01-19 | $158.65 | $162.99 | $156.94 | $157.23 | $157.23 | 3,184,849 |
| 2022-01-18 | $156.32 | $162.98 | $156.00 | $157.70 | $157.70 | 4,340,508 |
| 2022-01-14 | $161.42 | $164.89 | $156.88 | $159.72 | $159.72 | 4,700,697 |
| 2022-01-13 | $170.10 | $170.39 | $162.00 | $162.10 | $162.10 | 4,612,516 |
| 2022-01-12 | $177.00 | $179.90 | $169.70 | $170.65 | $170.65 | 2,704,254 |
| 2022-01-11 | $172.15 | $178.88 | $169.45 | $175.97 | $175.97 | 2,400,666 |
| 2022-01-10 | $169.32 | $173.23 | $164.90 | $172.56 | $172.56 | 3,502,327 |
| 2022-01-07 | $176.05 | $180.67 | $170.72 | $171.60 | $171.60 | 3,089,411 |
| 2022-01-06 | $173.09 | $181.88 | $171.23 | $176.33 | $176.33 | 4,002,529 |
| 2022-01-05 | $175.98 | $183.67 | $174.29 | $174.88 | $174.88 | 3,772,259 |
| 2022-01-04 | $183.32 | $183.56 | $172.10 | $179.85 | $179.85 | 5,269,802 |
| 2022-01-03 | $184.44 | $184.91 | $177.24 | $184.26 | $184.26 | 3,175,166 |
| 2021-12-31 | $189.20 | $191.61 | $183.62 | $183.91 | $183.91 | 2,693,647 |
| 2021-12-30 | $182.32 | $192.91 | $180.84 | $190.52 | $190.52 | 4,141,928 |
| 2021-12-29 | $184.00 | $185.21 | $179.79 | $181.81 | $181.81 | 2,565,682 |
| 2021-12-28 | $186.60 | $190.63 | $183.09 | $183.77 | $183.77 | 3,132,495 |
| 2021-12-27 | $189.54 | $190.44 | $185.66 | $187.44 | $187.44 | 3,070,994 |
| 2021-12-23 | $191.00 | $193.41 | $186.65 | $191.65 | $191.65 | 3,106,628 |
| 2021-12-22 | $197.05 | $200.25 | $190.42 | $193.13 | $193.13 | 2,865,894 |
| 2021-12-21 | $199.04 | $200.53 | $191.67 | $199.42 | $199.42 | 4,246,782 |
| 2021-12-20 | $205.00 | $205.22 | $197.02 | $197.97 | $197.97 | 7,774,054 |
| 2021-12-17 | $184.12 | $201.69 | $183.36 | $199.74 | $199.74 | 10,512,603 |
| 2021-12-16 | $183.79 | $185.72 | $177.00 | $182.40 | $182.40 | 4,224,447 |
| 2021-12-15 | $181.13 | $185.47 | $174.66 | $183.73 | $183.73 | 4,792,266 |
| 2021-12-14 | $180.57 | $183.42 | $178.80 | $181.94 | $181.94 | 3,511,246 |
| 2021-12-13 | $181.86 | $188.97 | $181.00 | $184.57 | $184.57 | 2,767,816 |
| 2021-12-10 | $188.27 | $191.36 | $183.91 | $185.25 | $185.25 | 2,174,579 |
| 2021-12-09 | $195.17 | $198.51 | $185.65 | $188.27 | $188.27 | 3,797,215 |
| 2021-12-08 | $188.29 | $195.98 | $184.30 | $194.86 | $194.86 | 3,320,757 |
| 2021-12-07 | $187.85 | $190.87 | $185.58 | $189.06 | $189.06 | 3,988,298 |
| 2021-12-06 | $180.64 | $186.13 | $175.27 | $185.84 | $185.84 | 4,157,872 |
| 2021-12-03 | $187.73 | $187.83 | $177.12 | $183.92 | $183.92 | 8,934,232 |
| 2021-12-02 | $195.44 | $198.49 | $188.37 | $191.75 | $191.75 | 6,610,833 |
| 2021-12-01 | $211.42 | $211.50 | $196.27 | $197.71 | $197.71 | 7,587,130 |
| 2021-11-30 | $220.66 | $221.41 | $207.40 | $211.41 | $211.41 | 5,916,217 |
| 2021-11-29 | $216.43 | $219.36 | $208.46 | $218.98 | $218.98 | 7,035,440 |
| 2021-11-26 | $235.70 | $235.97 | $219.21 | $220.21 | $220.21 | 10,808,625 |
| 2021-11-24 | $203.90 | $211.50 | $202.02 | $208.30 | $208.30 | 9,218,637 |
| 2021-11-23 | $218.05 | $218.61 | $195.80 | $206.64 | $206.64 | 25,297,461 |
| 2021-11-22 | $249.26 | $251.70 | $238.20 | $242.28 | $242.28 | 8,012,833 |
| 2021-11-19 | $262.24 | $265.23 | $249.33 | $251.30 | $251.30 | 3,882,732 |
| 2021-11-18 | $260.88 | $263.50 | $254.58 | $255.75 | $255.75 | 2,360,160 |
| 2021-11-17 | $264.00 | $266.19 | $261.52 | $263.71 | $263.71 | 2,417,296 |
| 2021-11-16 | $263.00 | $268.88 | $261.21 | $264.49 | $264.49 | 1,972,023 |
| 2021-11-15 | $255.00 | $265.33 | $255.00 | $263.71 | $263.71 | 3,994,862 |
| 2021-11-12 | $248.38 | $255.14 | $245.53 | $254.97 | $254.97 | 2,934,855 |
| 2021-11-11 | $251.27 | $253.19 | $245.16 | $247.60 | $247.60 | 3,286,194 |
| 2021-11-10 | $257.01 | $259.47 | $249.00 | $251.26 | $251.26 | 4,903,872 |
| 2021-11-09 | $260.99 | $265.66 | $257.57 | $258.40 | $258.40 | 2,991,396 |
| 2021-11-08 | $262.65 | $263.18 | $257.94 | $259.90 | $259.90 | 3,944,114 |
| 2021-11-05 | $267.10 | $275.64 | $259.77 | $264.70 | $264.70 | 5,420,965 |
| 2021-11-04 | $286.22 | $291.31 | $280.73 | $282.20 | $282.20 | 1,986,800 |
| 2021-11-03 | $280.22 | $286.05 | $274.03 | $285.66 | $285.66 | 2,435,759 |
| 2021-11-02 | $281.10 | $286.45 | $276.27 | $280.29 | $280.29 | 2,066,521 |
| 2021-11-01 | $273.20 | $279.47 | $271.34 | $278.94 | $278.94 | 2,585,002 |
| 2021-10-29 | $272.02 | $276.61 | $271.60 | $274.65 | $274.65 | 1,493,807 |
| 2021-10-28 | $271.16 | $278.26 | $269.21 | $276.58 | $276.58 | 1,594,774 |
| 2021-10-27 | $278.94 | $282.48 | $272.25 | $272.81 | $272.81 | 3,104,808 |
| 2021-10-26 | $283.33 | $286.94 | $277.77 | $278.70 | $278.70 | 2,421,967 |
| 2021-10-25 | $276.04 | $282.98 | $275.72 | $279.79 | $279.79 | 2,925,569 |
| 2021-10-22 | $283.51 | $286.66 | $276.12 | $277.58 | $277.58 | 3,320,476 |
| 2021-10-21 | $273.64 | $278.14 | $272.60 | $274.78 | $274.78 | 1,496,567 |
| 2021-10-20 | $277.35 | $280.20 | $272.68 | $275.71 | $275.71 | 1,740,728 |
| 2021-10-19 | $274.53 | $279.81 | $273.83 | $276.40 | $276.40 | 2,379,428 |
| 2021-10-18 | $265.67 | $274.83 | $265.50 | $274.23 | $274.23 | 2,649,167 |
| 2021-10-15 | $267.00 | $267.98 | $264.25 | $266.32 | $266.32 | 2,796,397 |
| 2021-10-14 | $270.50 | $274.00 | $266.84 | $267.01 | $267.01 | 3,066,928 |
| 2021-10-13 | $257.74 | $268.28 | $257.30 | $266.24 | $266.24 | 3,770,608 |
| 2021-10-12 | $255.27 | $257.34 | $253.10 | $255.49 | $255.49 | 3,061,119 |
| 2021-10-11 | $252.18 | $258.41 | $252.00 | $253.97 | $253.97 | 1,722,495 |
| 2021-10-08 | $257.23 | $260.54 | $253.63 | $255.05 | $255.05 | 2,265,296 |
| 2021-10-07 | $254.43 | $258.48 | $253.81 | $256.27 | $256.27 | 2,672,193 |
| 2021-10-06 | $251.30 | $257.88 | $250.11 | $253.65 | $253.65 | 3,905,535 |
| 2021-10-05 | $259.84 | $262.74 | $256.85 | $257.12 | $257.12 | 3,712,081 |
| 2021-10-04 | $264.24 | $264.57 | $253.41 | $259.58 | $259.58 | 5,004,600 |
| 2021-10-01 | $268.77 | $274.57 | $262.70 | $267.51 | $267.51 | 8,664,771 |
| 2021-09-30 | $257.39 | $264.88 | $255.25 | $261.50 | $261.50 | 4,733,067 |
| 2021-09-29 | $262.32 | $266.86 | $256.88 | $257.41 | $257.41 | 4,316,320 |
| 2021-09-28 | $269.49 | $270.62 | $259.80 | $261.89 | $261.89 | 5,212,907 |
| 2021-09-27 | $269.49 | $275.24 | $266.11 | $272.88 | $272.88 | 3,084,096 |
| 2021-09-24 | $274.64 | $275.90 | $267.19 | $272.36 | $272.36 | 4,051,722 |
| 2021-09-23 | $279.91 | $280.36 | $275.45 | $276.19 | $276.19 | 2,867,881 |
| 2021-09-22 | $276.20 | $279.39 | $275.25 | $277.95 | $277.95 | 2,973,663 |
| 2021-09-21 | $281.03 | $281.17 | $275.07 | $278.24 | $278.24 | 4,168,329 |
| 2021-09-20 | $278.65 | $285.00 | $276.91 | $280.67 | $280.67 | 3,905,341 |
| 2021-09-17 | $279.79 | $287.78 | $278.37 | $287.68 | $287.68 | 5,423,407 |
| 2021-09-16 | $277.68 | $279.29 | $273.50 | $278.22 | $278.22 | 4,676,349 |
| 2021-09-15 | $282.33 | $283.07 | $277.02 | $279.12 | $279.12 | 4,647,403 |
| 2021-09-14 | $290.34 | $291.88 | $280.92 | $281.44 | $281.44 | 6,036,816 |
| 2021-09-13 | $300.16 | $300.28 | $289.82 | $290.24 | $290.24 | 4,916,085 |
| 2021-09-10 | $296.91 | $306.26 | $296.81 | $301.50 | $301.50 | 6,094,949 |
| 2021-09-09 | $292.16 | $297.57 | $291.13 | $295.86 | $295.86 | 3,350,142 |
| 2021-09-08 | $299.55 | $299.96 | $290.53 | $293.60 | $293.60 | 3,934,430 |
| 2021-09-07 | $298.30 | $300.98 | $294.80 | $299.96 | $299.96 | 4,256,775 |
| 2021-09-03 | $295.33 | $301.81 | $292.03 | $298.29 | $298.29 | 6,131,395 |
| 2021-09-02 | $292.80 | $296.69 | $290.41 | $295.09 | $295.09 | 6,652,997 |
| 2021-09-01 | $292.85 | $299.40 | $290.05 | $290.86 | $290.86 | 14,996,030 |
| 2021-08-31 | $294.00 | $295.87 | $288.30 | $289.50 | $289.50 | 34,582,851 |
| 2021-08-30 | $341.70 | $348.30 | $339.65 | $347.50 | $347.50 | 10,094,423 |
| 2021-08-27 | $343.88 | $344.78 | $337.65 | $340.81 | $340.81 | 3,096,215 |
| 2021-08-26 | $350.75 | $357.93 | $340.25 | $340.63 | $340.63 | 4,849,031 |
| 2021-08-25 | $341.64 | $344.05 | $336.79 | $337.74 | $337.74 | 2,039,229 |
| 2021-08-24 | $344.42 | $346.33 | $337.76 | $340.25 | $340.25 | 1,778,083 |
| 2021-08-23 | $338.23 | $342.49 | $336.79 | $341.30 | $341.30 | 2,147,316 |
| 2021-08-20 | $333.45 | $344.36 | $333.45 | $336.86 | $336.86 | 2,356,240 |
| 2021-08-19 | $336.24 | $337.99 | $331.45 | $332.38 | $332.38 | 2,475,954 |
| 2021-08-18 | $345.50 | $346.97 | $339.05 | $340.93 | $340.93 | 2,092,661 |
| 2021-08-17 | $345.50 | $349.46 | $341.30 | $345.54 | $345.54 | 1,991,482 |
| 2021-08-16 | $354.60 | $355.00 | $342.57 | $348.41 | $348.41 | 2,407,434 |
| 2021-08-13 | $362.22 | $363.39 | $353.59 | $355.24 | $355.24 | 1,739,018 |
| 2021-08-12 | $358.34 | $364.15 | $355.02 | $362.86 | $362.86 | 2,063,812 |
| 2021-08-11 | $374.92 | $375.98 | $352.75 | $358.56 | $358.56 | 3,510,796 |
| 2021-08-10 | $385.70 | $392.78 | $371.58 | $372.55 | $372.55 | 2,806,522 |
| 2021-08-09 | $384.93 | $385.50 | $378.20 | $383.34 | $383.34 | 2,306,576 |
| 2021-08-06 | $392.30 | $395.00 | $380.70 | $383.47 | $383.47 | 3,092,007 |
| 2021-08-05 | $395.73 | $404.35 | $391.82 | $398.68 | $398.68 | 3,427,584 |
| 2021-08-04 | $376.88 | $403.00 | $376.50 | $400.58 | $400.58 | 5,563,798 |
| 2021-08-03 | $378.13 | $385.62 | $371.59 | $374.88 | $374.88 | 2,190,911 |
| 2021-08-02 | $378.00 | $382.42 | $364.00 | $378.96 | $378.96 | 3,163,580 |
| 2021-07-30 | $380.51 | $392.00 | $377.53 | $378.10 | $378.10 | 2,872,548 |
| 2021-07-29 | $376.07 | $396.89 | $375.00 | $386.02 | $386.02 | 6,619,863 |
| 2021-07-28 | $368.48 | $374.15 | $364.23 | $369.49 | $369.49 | 1,870,739 |
| 2021-07-27 | $374.76 | $377.70 | $357.87 | $367.54 | $367.54 | 3,079,957 |
| 2021-07-26 | $366.48 | $375.83 | $362.50 | $373.14 | $373.14 | 3,842,000 |
| 2021-07-23 | $361.60 | $362.50 | $351.00 | $359.23 | $359.23 | 2,874,302 |
| 2021-07-22 | $357.03 | $367.10 | $356.21 | $361.39 | $361.39 | 3,096,011 |
| 2021-07-21 | $355.34 | $355.80 | $348.33 | $352.97 | $352.97 | 2,953,384 |
| 2021-07-20 | $357.83 | $359.24 | $347.08 | $355.81 | $355.81 | 4,061,077 |
| 2021-07-19 | $356.33 | $357.50 | $343.82 | $354.20 | $354.20 | 7,787,637 |
| 2021-07-16 | $359.87 | $365.50 | $354.34 | $361.97 | $361.97 | 1,887,136 |
| 2021-07-15 | $363.93 | $368.58 | $355.35 | $356.81 | $356.81 | 2,399,727 |
| 2021-07-14 | $380.80 | $381.31 | $360.45 | $360.61 | $360.61 | 2,599,594 |
| 2021-07-13 | $379.04 | $384.50 | $375.41 | $378.39 | $378.39 | 1,757,416 |
| 2021-07-12 | $385.41 | $390.88 | $378.27 | $379.12 | $379.12 | 1,902,545 |
| 2021-07-09 | $381.02 | $387.53 | $377.79 | $385.08 | $385.08 | 1,918,192 |
| 2021-07-08 | $386.00 | $390.50 | $377.50 | $386.01 | $386.01 | 2,748,854 |
| 2021-07-07 | $403.86 | $406.48 | $393.30 | $393.91 | $393.91 | 2,026,580 |
| 2021-07-06 | $392.58 | $403.47 | $391.56 | $401.12 | $401.12 | 3,436,160 |
| 2021-07-02 | $390.48 | $398.72 | $386.55 | $388.89 | $388.89 | 2,066,642 |
| 2021-07-01 | $386.12 | $390.11 | $382.00 | $386.48 | $386.48 | 1,468,446 |
| 2021-06-30 | $395.00 | $395.43 | $385.54 | $387.03 | $387.03 | 2,249,364 |
| 2021-06-29 | $388.85 | $395.44 | $382.77 | $394.73 | $394.73 | 2,582,740 |
| 2021-06-28 | $375.94 | $393.33 | $374.50 | $388.86 | $388.86 | 3,459,901 |
| 2021-06-25 | $374.07 | $374.08 | $364.08 | $372.47 | $372.47 | 3,647,178 |
| 2021-06-24 | $378.45 | $382.50 | $372.32 | $373.40 | $373.40 | 2,438,864 |
| 2021-06-23 | $375.00 | $382.71 | $373.99 | $376.92 | $376.92 | 2,358,930 |
| 2021-06-22 | $368.51 | $377.00 | $368.50 | $374.65 | $374.65 | 1,998,979 |
| 2021-06-21 | $368.78 | $372.62 | $363.29 | $369.25 | $369.25 | 1,896,884 |
| 2021-06-18 | $374.01 | $379.89 | $370.93 | $374.24 | $374.24 | 4,569,088 |
| 2021-06-17 | $358.21 | $374.52 | $358.21 | $372.95 | $372.95 | 3,416,645 |
| 2021-06-16 | $357.82 | $366.83 | $355.41 | $361.83 | $361.83 | 2,570,628 |
| 2021-06-15 | $364.50 | $364.50 | $357.05 | $359.00 | $359.00 | 2,587,908 |
| 2021-06-14 | $361.87 | $369.58 | $359.40 | $365.91 | $365.91 | 3,444,302 |
| 2021-06-11 | $347.64 | $367.96 | $345.10 | $366.40 | $366.40 | 6,783,411 |
| 2021-06-10 | $332.05 | $346.88 | $331.00 | $346.50 | $346.50 | 2,809,175 |
| 2021-06-09 | $330.63 | $340.34 | $330.23 | $333.63 | $333.63 | 2,721,234 |
| 2021-06-08 | $343.00 | $350.15 | $339.22 | $341.26 | $341.26 | 2,842,679 |
| 2021-06-07 | $332.67 | $344.93 | $331.12 | $342.66 | $342.66 | 4,538,681 |
| 2021-06-04 | $321.59 | $338.99 | $319.77 | $336.00 | $336.00 | 5,604,900 |
| 2021-06-03 | $320.11 | $325.83 | $318.25 | $319.01 | $319.01 | 3,107,262 |
| 2021-06-02 | $331.88 | $333.79 | $322.21 | $327.11 | $327.11 | 6,252,059 |
| 2021-06-01 | $333.33 | $336.14 | $321.70 | $327.72 | $327.72 | 6,607,106 |
| 2021-05-28 | $330.51 | $336.33 | $329.63 | $331.53 | $331.53 | 2,745,710 |
| 2021-05-27 | $324.11 | $331.00 | $317.55 | $326.43 | $326.43 | 3,622,149 |
| 2021-05-26 | $324.30 | $329.46 | $323.24 | $326.05 | $326.05 | 2,374,274 |
| 2021-05-25 | $322.71 | $325.51 | $316.08 | $321.28 | $321.28 | 2,160,143 |
| 2021-05-24 | $318.52 | $324.03 | $316.50 | $321.56 | $321.56 | 1,855,034 |
| 2021-05-21 | $328.21 | $329.45 | $316.06 | $316.40 | $316.40 | 2,057,281 |
| 2021-05-20 | $314.25 | $325.95 | $313.03 | $324.71 | $324.71 | 3,029,444 |
| 2021-05-19 | $301.58 | $311.51 | $299.00 | $310.46 | $310.46 | 1,728,378 |
| 2021-05-18 | $309.41 | $322.25 | $304.97 | $312.86 | $312.86 | 3,311,947 |
| 2021-05-17 | $304.83 | $311.91 | $301.93 | $308.93 | $308.93 | 2,905,553 |
| 2021-05-14 | $292.15 | $309.18 | $292.15 | $307.89 | $307.89 | 4,357,291 |
| 2021-05-13 | $293.98 | $296.61 | $275.80 | $290.16 | $290.16 | 4,608,514 |
| 2021-05-12 | $291.05 | $296.53 | $282.41 | $289.70 | $289.70 | 3,419,846 |
| 2021-05-11 | $273.91 | $302.00 | $273.20 | $300.25 | $300.25 | 4,084,394 |
| 2021-05-10 | $293.01 | $293.94 | $286.04 | $288.49 | $288.49 | 2,507,782 |
| 2021-05-07 | $295.44 | $304.70 | $292.71 | $295.24 | $295.24 | 2,446,247 |
| 2021-05-06 | $295.20 | $295.20 | $285.61 | $293.05 | $293.05 | 3,369,092 |
| 2021-05-05 | $306.53 | $310.98 | $294.50 | $297.59 | $297.59 | 2,582,590 |
| 2021-05-04 | $310.96 | $311.50 | $298.77 | $304.85 | $304.85 | 3,727,585 |
| 2021-05-03 | $320.24 | $321.13 | $311.53 | $313.92 | $313.92 | 2,253,018 |
| 2021-04-30 | $318.03 | $326.28 | $317.24 | $319.57 | $319.57 | 2,152,491 |
| 2021-04-29 | $331.16 | $332.50 | $318.89 | $321.10 | $321.10 | 3,121,077 |
| 2021-04-28 | $330.24 | $334.70 | $326.05 | $331.25 | $331.25 | 1,437,552 |
| 2021-04-27 | $336.39 | $341.68 | $330.89 | $333.49 | $333.49 | 2,208,306 |
| 2021-04-26 | $337.51 | $338.00 | $329.21 | $336.42 | $336.42 | 2,286,662 |
| 2021-04-23 | $331.49 | $338.55 | $328.24 | $336.88 | $336.88 | 2,446,094 |
| 2021-04-22 | $322.67 | $338.05 | $322.67 | $328.32 | $328.32 | 3,328,347 |
| 2021-04-21 | $317.01 | $323.11 | $313.50 | $322.76 | $322.76 | 1,917,537 |
| 2021-04-20 | $326.73 | $327.55 | $316.36 | $321.78 | $321.78 | 2,282,512 |
| 2021-04-19 | $327.52 | $337.80 | $320.50 | $324.33 | $324.33 | 3,131,938 |
| 2021-04-16 | $330.27 | $333.75 | $326.87 | $329.95 | $329.95 | 2,476,528 |
| 2021-04-15 | $334.15 | $338.42 | $327.46 | $332.38 | $332.38 | 3,360,706 |
| 2021-04-14 | $344.72 | $345.02 | $328.63 | $329.20 | $329.20 | 2,844,896 |
| 2021-04-13 | $327.36 | $343.71 | $325.50 | $342.75 | $342.75 | 5,298,165 |
| 2021-04-12 | $318.10 | $322.38 | $315.19 | $321.51 | $321.51 | 2,964,475 |
| 2021-04-09 | $329.10 | $329.82 | $319.42 | $322.65 | $322.65 | 3,216,481 |
| 2021-04-08 | $326.85 | $333.99 | $326.00 | $331.28 | $331.28 | 2,821,481 |
| 2021-04-07 | $329.11 | $333.44 | $319.23 | $323.08 | $323.08 | 4,197,653 |
| 2021-04-06 | $323.75 | $332.66 | $321.66 | $329.79 | $329.79 | 3,767,050 |
| 2021-04-05 | $327.83 | $328.50 | $313.10 | $323.96 | $323.96 | 3,024,709 |
| 2021-04-01 | $325.98 | $338.91 | $325.50 | $326.23 | $326.23 | 2,853,899 |
| 2021-03-31 | $315.24 | $325.74 | $311.13 | $321.29 | $321.29 | 2,773,222 |
| 2021-03-30 | $305.00 | $314.88 | $302.32 | $313.19 | $313.19 | 2,837,135 |
| 2021-03-29 | $317.07 | $322.97 | $305.78 | $308.39 | $308.39 | 3,041,416 |
| 2021-03-26 | $312.89 | $320.00 | $306.75 | $319.95 | $319.95 | 3,219,843 |
| 2021-03-25 | $310.95 | $320.63 | $308.31 | $314.85 | $314.85 | 3,564,820 |
| 2021-03-24 | $338.68 | $339.99 | $314.35 | $314.96 | $314.96 | 4,924,523 |
| 2021-03-23 | $330.00 | $347.40 | $329.35 | $339.76 | $339.76 | 5,723,818 |
| 2021-03-22 | $329.45 | $333.89 | $327.01 | $328.50 | $328.50 | 2,947,934 |
| 2021-03-19 | $316.83 | $327.98 | $313.63 | $326.26 | $326.26 | 4,981,385 |
| 2021-03-18 | $330.00 | $330.33 | $316.00 | $316.32 | $316.32 | 5,446,757 |
| 2021-03-17 | $328.57 | $340.54 | $322.66 | $336.65 | $336.65 | 3,593,229 |
| 2021-03-16 | $351.99 | $355.49 | $333.69 | $335.08 | $335.08 | 3,333,166 |
| 2021-03-15 | $347.08 | $351.56 | $343.50 | $350.00 | $350.00 | 1,993,509 |
| 2021-03-12 | $342.01 | $350.44 | $338.43 | $346.39 | $346.39 | 2,960,750 |
| 2021-03-11 | $347.99 | $357.40 | $338.80 | $355.17 | $355.17 | 3,915,392 |
| 2021-03-10 | $347.99 | $355.69 | $333.01 | $336.03 | $336.03 | 4,729,969 |
| 2021-03-09 | $331.95 | $343.58 | $320.80 | $342.11 | $342.11 | 5,705,183 |
| 2021-03-08 | $334.99 | $339.35 | $309.00 | $310.93 | $310.93 | 6,899,076 |
| 2021-03-05 | $345.39 | $347.75 | $314.38 | $337.43 | $337.43 | 8,255,524 |
| 2021-03-04 | $347.80 | $358.30 | $333.00 | $343.09 | $343.09 | 10,328,083 |
| 2021-03-03 | $383.00 | $383.25 | $339.00 | $341.57 | $341.57 | 15,526,026 |
| 2021-03-02 | $439.60 | $440.00 | $371.82 | $372.79 | $372.79 | 18,156,568 |
| 2021-03-01 | $388.66 | $416.20 | $387.01 | $409.66 | $409.66 | 10,044,698 |
| 2021-02-26 | $367.95 | $377.09 | $356.17 | $373.61 | $373.61 | 4,641,536 |
| 2021-02-25 | $383.78 | $387.66 | $361.01 | $364.73 | $364.73 | 4,555,823 |
| 2021-02-24 | $383.13 | $388.68 | $375.62 | $385.23 | $385.23 | 3,442,360 |
| 2021-02-23 | $371.01 | $389.99 | $351.81 | $388.16 | $388.16 | 5,558,188 |
| 2021-02-22 | $408.50 | $411.72 | $390.60 | $394.34 | $394.34 | 4,286,657 |
| 2021-02-19 | $419.22 | $425.99 | $414.50 | $417.26 | $417.26 | 2,195,043 |
| 2021-02-18 | $426.75 | $428.88 | $414.00 | $417.91 | $417.91 | 2,645,328 |
| 2021-02-17 | $440.02 | $441.20 | $418.25 | $429.42 | $429.42 | 3,985,629 |
| 2021-02-16 | $438.80 | $451.77 | $436.70 | $444.51 | $444.51 | 4,249,151 |
| 2021-02-12 | $431.52 | $435.00 | $423.13 | $433.11 | $433.11 | 2,077,846 |
| 2021-02-11 | $433.99 | $443.75 | $429.51 | $432.77 | $432.77 | 3,502,618 |
| 2021-02-10 | $431.89 | $441.22 | $416.14 | $431.00 | $431.00 | 4,655,432 |
| 2021-02-09 | $411.69 | $434.67 | $410.31 | $430.03 | $430.03 | 5,098,971 |
| 2021-02-08 | $420.74 | $422.00 | $406.50 | $410.81 | $410.81 | 3,737,875 |
| 2021-02-05 | $387.86 | $420.00 | $387.86 | $419.59 | $419.59 | 9,759,071 |
| 2021-02-04 | $383.50 | $390.00 | $376.87 | $389.98 | $389.98 | 2,528,066 |
| 2021-02-03 | $395.79 | $395.79 | $379.00 | $380.47 | $380.47 | 3,433,077 |
| 2021-02-02 | $384.50 | $394.89 | $378.68 | $391.84 | $391.84 | 3,751,893 |
| 2021-02-01 | $369.00 | $382.78 | $368.13 | $381.93 | $381.93 | 3,443,852 |
| 2021-01-29 | $379.00 | $385.91 | $358.62 | $372.07 | $372.07 | 3,958,970 |
| 2021-01-28 | $368.00 | $383.31 | $363.86 | $378.59 | $378.59 | 3,374,206 |
| 2021-01-27 | $367.50 | $384.25 | $362.77 | $370.74 | $370.74 | 4,557,483 |
| 2021-01-26 | $391.08 | $395.82 | $372.20 | $374.39 | $374.39 | 5,151,261 |
| 2021-01-25 | $388.99 | $398.80 | $378.27 | $391.83 | $391.83 | 5,178,085 |
| 2021-01-22 | $380.99 | $385.29 | $376.38 | $383.40 | $383.40 | 2,791,585 |
| 2021-01-21 | $383.03 | $387.21 | $372.03 | $382.81 | $382.81 | 5,180,798 |
| 2021-01-20 | $399.11 | $399.53 | $378.32 | $382.80 | $382.80 | 5,713,892 |
| 2021-01-19 | $391.01 | $396.77 | $385.51 | $393.87 | $393.87 | 5,709,437 |
| 2021-01-15 | $397.71 | $404.44 | $382.07 | $384.53 | $384.53 | 12,799,509 |
| 2021-01-14 | $371.00 | $384.95 | $370.50 | $383.24 | $383.24 | 9,310,967 |
| 2021-01-13 | $360.00 | $384.23 | $348.65 | $364.63 | $364.63 | 14,056,546 |
| 2021-01-12 | $333.20 | $358.90 | $331.10 | $356.81 | $356.81 | 8,890,435 |
| 2021-01-11 | $344.98 | $349.96 | $336.85 | $337.71 | $337.71 | 3,360,357 |
| 2021-01-08 | $345.20 | $350.00 | $340.34 | $349.61 | $349.61 | 5,009,213 |
| 2021-01-07 | $346.00 | $354.48 | $341.60 | $342.50 | $342.50 | 5,601,170 |
| 2021-01-06 | $351.00 | $352.94 | $341.92 | $344.41 | $344.41 | 7,124,614 |
| 2021-01-05 | $360.39 | $365.01 | $349.00 | $360.83 | $360.83 | 4,983,521 |
| 2021-01-04 | $340.40 | $363.09 | $339.20 | $359.98 | $359.98 | 8,598,300 |
| 2020-12-31 | $351.77 | $351.83 | $336.10 | $337.32 | $337.32 | 6,559,744 |
| 2020-12-30 | $358.42 | $358.70 | $345.40 | $353.40 | $353.40 | 5,474,464 |
| 2020-12-29 | $350.66 | $359.91 | $350.13 | $353.75 | $353.75 | 6,080,283 |
| 2020-12-28 | $370.40 | $373.28 | $349.02 | $351.39 | $351.39 | 9,418,598 |
| 2020-12-24 | $383.88 | $384.88 | $375.00 | $375.17 | $375.17 | 3,850,734 |
| 2020-12-23 | $402.00 | $402.60 | $378.58 | $383.88 | $383.88 | 9,554,390 |
| 2020-12-22 | $408.50 | $413.50 | $396.50 | $409.00 | $409.00 | 4,218,767 |
| 2020-12-21 | $418.07 | $427.76 | $404.58 | $408.97 | $408.97 | 8,557,350 |
| 2020-12-18 | $403.80 | $408.11 | $398.25 | $406.01 | $406.01 | 6,174,772 |
| 2020-12-17 | $408.72 | $409.03 | $399.56 | $401.62 | $401.62 | 3,792,528 |
| 2020-12-16 | $400.49 | $406.56 | $393.46 | $404.00 | $404.00 | 4,158,539 |
| 2020-12-15 | $398.51 | $410.32 | $395.08 | $399.43 | $399.43 | 5,144,653 |
| 2020-12-14 | $388.95 | $396.75 | $376.68 | $395.99 | $395.99 | 6,820,120 |
| 2020-12-11 | $395.35 | $397.34 | $384.61 | $397.01 | $397.01 | 4,677,441 |
| 2020-12-10 | $382.73 | $399.00 | $380.27 | $397.96 | $397.96 | 4,572,146 |
| 2020-12-09 | $406.75 | $409.99 | $381.50 | $385.36 | $385.36 | 8,956,659 |
| 2020-12-08 | $408.87 | $419.50 | $406.75 | $412.00 | $412.00 | 5,319,440 |
| 2020-12-07 | $411.00 | $416.80 | $405.45 | $407.85 | $407.85 | 4,427,276 |
| 2020-12-04 | $409.26 | $418.88 | $408.19 | $410.01 | $410.01 | 4,447,314 |
| 2020-12-03 | $413.00 | $419.17 | $405.02 | $413.54 | $413.54 | 6,306,724 |
| 2020-12-02 | $399.00 | $424.55 | $394.57 | $412.86 | $412.86 | 10,962,837 |
| 2020-12-01 | $434.72 | $434.99 | $401.72 | $406.31 | $406.31 | 20,694,206 |
| 2020-11-30 | $485.70 | $486.83 | $460.00 | $478.36 | $478.36 | 16,646,500 |
| 2020-11-27 | $453.99 | $472.04 | $449.00 | $471.61 | $471.61 | 7,276,411 |
| 2020-11-25 | $435.85 | $448.48 | $433.33 | $443.72 | $443.72 | 8,763,739 |
| 2020-11-24 | $421.51 | $438.83 | $420.01 | $427.55 | $427.55 | 6,046,794 |
| 2020-11-23 | $432.01 | $436.51 | $417.88 | $430.28 | $430.28 | 8,486,030 |
| 2020-11-20 | $418.55 | $445.30 | $415.56 | $439.60 | $439.60 | 12,586,597 |
| 2020-11-19 | $408.99 | $427.89 | $407.50 | $414.29 | $414.29 | 8,007,026 |
| 2020-11-18 | $399.00 | $423.50 | $390.22 | $415.04 | $415.04 | 10,974,220 |
| 2020-11-17 | $406.29 | $411.50 | $396.32 | $401.63 | $401.63 | 6,972,081 |
| 2020-11-16 | $382.60 | $400.80 | $375.10 | $399.15 | $399.15 | 12,054,432 |
| 2020-11-13 | $425.99 | $428.47 | $396.87 | $403.58 | $403.58 | 11,773,787 |
| 2020-11-12 | $427.85 | $435.75 | $419.61 | $428.64 | $428.64 | 14,935,982 |
| 2020-11-11 | $391.65 | $419.80 | $385.00 | $413.34 | $413.34 | 16,691,084 |
| 2020-11-10 | $412.50 | $414.45 | $366.28 | $376.01 | $376.01 | 20,751,949 |
| 2020-11-09 | $433.00 | $446.47 | $402.00 | $413.24 | $413.24 | 18,033,547 |
| 2020-11-06 | $494.66 | $505.88 | $482.73 | $500.11 | $500.11 | 4,265,950 |
| 2020-11-05 | $497.99 | $499.35 | $480.76 | $496.73 | $496.73 | 6,379,939 |
| 2020-11-04 | $471.92 | $484.94 | $455.40 | $483.70 | $483.70 | 8,048,450 |
| 2020-11-03 | $456.33 | $461.88 | $445.01 | $451.51 | $451.51 | 6,496,995 |
| 2020-11-02 | $462.29 | $477.00 | $440.00 | $453.00 | $453.00 | 8,051,893 |
| 2020-10-30 | $481.50 | $495.95 | $457.02 | $460.91 | $460.91 | 8,715,083 |
| 2020-10-29 | $521.19 | $525.46 | $483.50 | $489.68 | $489.68 | 9,207,566 |
| 2020-10-28 | $549.50 | $553.86 | $511.50 | $516.01 | $516.01 | 8,810,070 |
| 2020-10-27 | $525.22 | $540.00 | $513.30 | $538.99 | $538.99 | 7,227,645 |
| 2020-10-26 | $520.49 | $541.11 | $510.31 | $517.79 | $517.79 | 10,080,795 |
| 2020-10-23 | $522.33 | $527.00 | $505.41 | $511.52 | $511.52 | 5,377,118 |
| 2020-10-22 | $521.78 | $530.43 | $503.47 | $520.54 | $520.54 | 8,100,869 |
| 2020-10-21 | $535.88 | $551.66 | $511.78 | $513.19 | $513.19 | 9,215,428 |
| 2020-10-20 | $572.33 | $575.69 | $534.59 | $537.02 | $537.02 | 12,098,179 |
| 2020-10-19 | $572.50 | $588.84 | $562.55 | $568.34 | $568.34 | 15,193,234 |
| 2020-10-16 | $544.00 | $565.45 | $543.25 | $559.00 | $559.00 | 13,745,750 |
| 2020-10-15 | $509.08 | $540.05 | $506.50 | $536.40 | $536.40 | 16,520,601 |
| 2020-10-14 | $518.78 | $519.80 | $498.60 | $509.25 | $509.25 | 8,327,654 |
| 2020-10-13 | $494.00 | $520.00 | $493.00 | $518.79 | $518.79 | 8,941,474 |
| 2020-10-12 | $501.43 | $506.11 | $490.48 | $491.54 | $491.54 | 6,979,462 |
| 2020-10-09 | $487.99 | $498.90 | $484.08 | $492.41 | $492.41 | 8,719,691 |
| 2020-10-08 | $484.00 | $489.49 | $475.58 | $478.55 | $478.55 | 4,193,060 |
| 2020-10-07 | $482.50 | $487.50 | $477.11 | $480.61 | $480.61 | 4,449,496 |
| 2020-10-06 | $480.51 | $487.90 | $473.22 | $478.25 | $478.25 | 6,097,682 |
| 2020-10-05 | $493.97 | $496.90 | $475.26 | $485.37 | $485.37 | 7,534,656 |
| 2020-10-02 | $485.01 | $507.49 | $481.00 | $482.23 | $482.23 | 12,791,720 |
| 2020-10-01 | $477.00 | $483.73 | $465.00 | $482.99 | $482.99 | 7,859,345 |
| 2020-09-30 | $464.21 | $481.56 | $462.00 | $470.11 | $470.11 | 8,971,123 |
| 2020-09-29 | $488.13 | $489.80 | $463.00 | $465.50 | $465.50 | 15,241,179 |
| 2020-09-28 | $502.41 | $519.77 | $479.57 | $487.66 | $487.66 | 17,621,339 |
| 2020-09-25 | $474.87 | $500.00 | $474.87 | $496.50 | $496.50 | 12,906,775 |
| 2020-09-24 | $487.01 | $502.25 | $457.69 | $464.98 | $464.98 | 17,896,568 |
| 2020-09-23 | $489.49 | $529.74 | $483.25 | $500.53 | $500.53 | 27,051,300 |
| 2020-09-22 | $477.00 | $494.90 | $458.75 | $492.60 | $492.60 | 16,440,579 |
| 2020-09-21 | $434.00 | $470.00 | $434.00 | $468.47 | $468.47 | 16,843,837 |
| 2020-09-18 | $419.80 | $442.00 | $407.50 | $438.73 | $438.73 | 22,315,720 |
| 2020-09-17 | $389.00 | $417.82 | $387.00 | $413.13 | $413.13 | 9,260,430 |
| 2020-09-16 | $406.27 | $419.42 | $404.22 | $408.17 | $408.17 | 6,746,892 |
| 2020-09-15 | $410.00 | $413.50 | $391.05 | $410.94 | $410.94 | 8,495,611 |
| 2020-09-14 | $391.74 | $404.36 | $386.13 | $403.51 | $403.51 | 7,963,100 |
| 2020-09-11 | $389.13 | $400.75 | $373.05 | $383.00 | $383.00 | 9,297,631 |
| 2020-09-10 | $400.00 | $407.82 | $378.36 | $384.48 | $384.48 | 11,932,129 |
| 2020-09-09 | $369.75 | $394.80 | $362.12 | $389.65 | $389.65 | 17,325,783 |
| 2020-09-08 | $350.70 | $365.50 | $345.68 | $350.88 | $350.88 | 7,966,481 |
| 2020-09-04 | $375.50 | $386.01 | $346.76 | $369.89 | $369.89 | 13,230,097 |
| 2020-09-03 | $399.55 | $409.90 | $367.00 | $381.32 | $381.32 | 20,304,337 |
| 2020-09-02 | $445.67 | $445.67 | $410.00 | $423.56 | $423.56 | 18,866,825 |
| 2020-09-01 | $439.51 | $478.00 | $410.68 | $457.69 | $457.69 | 53,346,788 |
| 2020-08-31 | $304.01 | $325.90 | $301.27 | $325.10 | $325.10 | 23,468,139 |
| 2020-08-28 | $299.22 | $303.58 | $297.26 | $299.27 | $299.27 | 5,353,424 |
| 2020-08-27 | $295.69 | $301.52 | $290.33 | $294.68 | $294.68 | 5,560,590 |
| 2020-08-26 | $293.00 | $302.00 | $290.85 | $295.27 | $295.27 | 5,692,064 |
| 2020-08-25 | $279.00 | $293.72 | $275.81 | $290.44 | $290.44 | 4,602,867 |
| 2020-08-24 | $293.00 | $293.87 | $274.11 | $282.28 | $282.28 | 6,463,517 |
| 2020-08-21 | $291.00 | $295.97 | $286.94 | $289.68 | $289.68 | 5,250,117 |
| 2020-08-20 | $274.45 | $290.88 | $273.99 | $290.69 | $290.69 | 9,318,392 |
| 2020-08-19 | $274.68 | $279.59 | $270.32 | $273.51 | $273.51 | 4,674,004 |
| 2020-08-18 | $271.72 | $277.78 | $265.50 | $276.80 | $276.80 | 6,517,049 |
| 2020-08-17 | $248.70 | $267.94 | $248.51 | $266.15 | $266.15 | 8,837,495 |
| 2020-08-14 | $249.44 | $252.43 | $242.40 | $244.91 | $244.91 | 3,662,809 |
| 2020-08-13 | $238.15 | $250.10 | $238.15 | $247.25 | $247.25 | 4,749,728 |
| 2020-08-12 | $232.30 | $239.40 | $230.75 | $236.72 | $236.72 | 3,932,256 |
| 2020-08-11 | $245.48 | $245.48 | $230.00 | $231.04 | $231.04 | 9,730,520 |
| 2020-08-10 | $259.14 | $261.44 | $244.54 | $250.00 | $250.00 | 5,714,036 |
| 2020-08-07 | $266.45 | $268.00 | $252.79 | $258.73 | $258.73 | 5,024,681 |
| 2020-08-06 | $273.87 | $274.48 | $263.91 | $268.25 | $268.25 | 3,602,884 |
| 2020-08-05 | $266.29 | $275.09 | $262.52 | $272.90 | $272.90 | 4,517,659 |
| 2020-08-04 | $268.00 | $269.19 | $262.00 | $267.34 | $267.34 | 3,087,253 |
| 2020-08-03 | $256.83 | $271.10 | $256.11 | $268.00 | $268.00 | 6,787,878 |
| 2020-07-31 | $253.50 | $255.20 | $248.36 | $253.91 | $253.91 | 3,381,064 |
| 2020-07-30 | $250.31 | $256.33 | $239.32 | $250.00 | $250.00 | 7,926,051 |
| 2020-07-29 | $255.55 | $259.93 | $251.15 | $252.39 | $252.39 | 3,333,748 |
| 2020-07-28 | $252.70 | $258.91 | $251.32 | $252.18 | $252.18 | 3,366,216 |
| 2020-07-27 | $249.28 | $252.97 | $246.22 | $252.33 | $252.33 | 3,328,563 |
| 2020-07-24 | $246.20 | $250.21 | $237.20 | $246.56 | $246.56 | 4,303,198 |
| 2020-07-23 | $260.84 | $264.90 | $249.21 | $251.50 | $251.50 | 4,589,358 |
| 2020-07-22 | $261.95 | $265.40 | $255.81 | $261.18 | $261.18 | 4,581,585 |
| 2020-07-21 | $268.75 | $269.75 | $258.20 | $260.44 | $260.44 | 4,747,196 |
| 2020-07-20 | $246.49 | $271.35 | $245.99 | $268.58 | $268.58 | 9,739,211 |
| 2020-07-17 | $247.17 | $250.94 | $241.29 | $246.54 | $246.54 | 4,626,550 |
| 2020-07-16 | $250.39 | $253.00 | $243.43 | $248.54 | $248.54 | 5,420,132 |
| 2020-07-15 | $253.70 | $257.50 | $248.12 | $256.22 | $256.22 | 6,073,639 |
| 2020-07-14 | $260.96 | $265.33 | $240.45 | $260.01 | $260.01 | 8,713,138 |
| 2020-07-13 | $278.63 | $281.00 | $256.34 | $260.30 | $260.30 | 9,293,047 |
| 2020-07-10 | $271.77 | $278.16 | $268.64 | $275.87 | $275.87 | 6,355,090 |
| 2020-07-09 | $269.01 | $272.70 | $264.22 | $269.52 | $269.52 | 5,396,139 |
| 2020-07-08 | $263.80 | $268.53 | $261.29 | $266.32 | $266.32 | 6,012,952 |
| 2020-07-07 | $261.55 | $266.45 | $258.10 | $262.10 | $262.10 | 7,819,740 |
| 2020-07-06 | $265.00 | $275.08 | $259.32 | $261.00 | $261.00 | 12,250,207 |
| 2020-07-02 | $261.00 | $263.80 | $258.00 | $261.74 | $261.74 | 5,629,042 |
| 2020-07-01 | $251.35 | $261.00 | $247.21 | $259.13 | $259.13 | 6,803,313 |
| 2020-06-30 | $249.87 | $256.83 | $248.35 | $253.54 | $253.54 | 6,305,519 |
| 2020-06-29 | $254.97 | $255.90 | $243.59 | $248.56 | $248.56 | 8,436,437 |
| 2020-06-26 | $260.52 | $261.62 | $250.36 | $256.80 | $256.80 | 17,142,899 |
| 2020-06-25 | $258.23 | $260.29 | $252.66 | $259.51 | $259.51 | 7,490,491 |
| 2020-06-24 | $254.50 | $258.75 | $248.60 | $255.90 | $255.90 | 9,862,774 |
| 2020-06-23 | $251.26 | $254.78 | $247.57 | $252.81 | $252.81 | 8,791,498 |
| 2020-06-22 | $247.47 | $254.90 | $247.29 | $251.27 | $251.27 | 11,093,697 |
| 2020-06-19 | $241.64 | $243.57 | $238.70 | $243.48 | $243.48 | 10,077,543 |
| 2020-06-18 | $240.39 | $242.61 | $238.22 | $241.57 | $241.57 | 9,340,944 |
| 2020-06-17 | $243.18 | $243.88 | $235.12 | $236.76 | $236.76 | 11,704,326 |
| 2020-06-16 | $235.99 | $243.50 | $231.82 | $242.56 | $242.56 | 11,333,313 |
| 2020-06-15 | $227.84 | $239.59 | $226.38 | $239.02 | $239.02 | 13,959,080 |
| 2020-06-12 | $224.79 | $231.45 | $216.75 | $219.52 | $219.52 | 8,780,413 |
| 2020-06-11 | $219.18 | $232.00 | $218.50 | $222.07 | $222.07 | 17,615,754 |
| 2020-06-10 | $208.89 | $221.53 | $208.26 | $221.02 | $221.02 | 12,241,109 |
| 2020-06-09 | $209.83 | $210.59 | $202.93 | $205.43 | $205.43 | 7,521,808 |
| 2020-06-08 | $204.35 | $211.44 | $198.66 | $209.83 | $209.83 | 10,457,504 |
| 2020-06-05 | $200.11 | $208.94 | $196.10 | $207.60 | $207.60 | 16,298,729 |
| 2020-06-04 | $221.00 | $223.00 | $207.60 | $210.35 | $210.35 | 20,212,598 |
| 2020-06-03 | $211.70 | $224.46 | $202.32 | $223.87 | $223.87 | 32,390,121 |
| 2020-06-02 | $210.25 | $212.69 | $197.32 | $208.08 | $208.08 | 36,853,399 |
| 2020-06-01 | $183.18 | $205.87 | $183.00 | $204.15 | $204.15 | 24,394,389 |
| 2020-05-29 | $168.00 | $179.99 | $167.86 | $179.48 | $179.48 | 15,311,278 |
| 2020-05-28 | $159.23 | $169.40 | $159.20 | $163.55 | $163.55 | 6,393,691 |
| 2020-05-27 | $158.01 | $162.22 | $149.16 | $161.97 | $161.97 | 10,076,711 |
| 2020-05-26 | $169.10 | $169.69 | $163.12 | $164.00 | $164.00 | 6,689,691 |
| 2020-05-22 | $171.86 | $175.89 | $170.20 | $171.06 | $171.06 | 4,302,150 |
| 2020-05-21 | $175.96 | $177.80 | $168.36 | $172.03 | $172.03 | 5,504,189 |
| 2020-05-20 | $173.53 | $175.64 | $170.53 | $175.48 | $175.48 | 6,910,014 |
| 2020-05-19 | $167.00 | $173.86 | $166.21 | $173.68 | $173.68 | 8,485,526 |
| 2020-05-18 | $170.03 | $173.44 | $162.64 | $164.69 | $164.69 | 9,636,750 |
| 2020-05-15 | $166.75 | $175.44 | $166.56 | $174.83 | $174.83 | 8,540,460 |
| 2020-05-14 | $168.26 | $170.80 | $162.89 | $167.91 | $167.91 | 6,730,504 |
| 2020-05-13 | $163.61 | $171.50 | $159.17 | $167.14 | $167.14 | 11,081,302 |
| 2020-05-12 | $168.00 | $168.23 | $160.05 | $161.04 | $161.04 | 7,102,604 |
| 2020-05-11 | $159.43 | $168.00 | $158.00 | $166.48 | $166.48 | 10,142,713 |
| 2020-05-08 | $160.00 | $161.16 | $152.70 | $155.40 | $155.40 | 7,079,101 |
| 2020-05-07 | $154.84 | $162.00 | $154.04 | $157.80 | $157.80 | 8,388,863 |
| 2020-05-06 | $145.47 | $150.74 | $144.09 | $149.59 | $149.59 | 6,031,085 |
| 2020-05-05 | $144.43 | $148.44 | $140.86 | $144.82 | $144.82 | 7,376,349 |
| 2020-05-04 | $140.77 | $144.98 | $140.45 | $143.44 | $143.44 | 9,184,748 |
| 2020-05-01 | $136.00 | $141.63 | $132.67 | $138.56 | $138.56 | 13,806,992 |
| 2020-04-30 | $139.99 | $143.80 | $133.68 | $135.17 | $135.17 | 16,682,256 |
| 2020-04-29 | $147.98 | $151.00 | $143.38 | $146.48 | $146.48 | 22,033,320 |
| 2020-04-28 | $165.00 | $166.00 | $155.25 | $156.72 | $156.72 | 13,477,842 |
| 2020-04-27 | $156.59 | $167.85 | $155.00 | $164.60 | $164.60 | 19,783,693 |
| 2020-04-24 | $177.15 | $181.50 | $158.30 | $158.80 | $158.80 | 44,049,511 |
| 2020-04-23 | $154.01 | $169.75 | $153.49 | $169.09 | $169.09 | 22,159,845 |
| 2020-04-22 | $147.10 | $152.28 | $145.10 | $150.25 | $150.25 | 6,552,834 |
| 2020-04-21 | $151.42 | $154.75 | $138.36 | $143.27 | $143.27 | 9,709,142 |
| 2020-04-20 | $153.30 | $155.00 | $148.25 | $148.99 | $148.99 | 11,218,689 |
| 2020-04-17 | $147.91 | $153.79 | $144.03 | $150.06 | $150.06 | 11,328,414 |
| 2020-04-16 | $149.92 | $154.25 | $146.80 | $150.26 | $150.26 | 15,138,170 |
| 2020-04-15 | $141.71 | $152.57 | $140.00 | $151.56 | $151.56 | 14,193,277 |
| 2020-04-14 | $141.07 | $145.20 | $139.01 | $141.89 | $141.89 | 11,679,919 |
| 2020-04-13 | $127.00 | $136.86 | $125.60 | $135.92 | $135.92 | 15,411,680 |
| 2020-04-09 | $117.80 | $125.50 | $114.00 | $124.51 | $124.51 | 15,512,973 |
| 2020-04-08 | $115.02 | $125.88 | $112.50 | $117.81 | $117.81 | 26,243,288 |
| 2020-04-07 | $118.01 | $118.44 | $109.57 | $113.75 | $113.75 | 20,166,162 |
| 2020-04-06 | $113.63 | $125.17 | $108.53 | $122.94 | $122.94 | 25,378,936 |
| 2020-04-03 | $124.30 | $128.48 | $120.11 | $128.20 | $128.20 | 12,238,129 |
| 2020-04-02 | $125.30 | $133.49 | $114.50 | $121.93 | $121.93 | 27,313,753 |
| 2020-04-01 | $144.50 | $144.60 | $135.18 | $137.00 | $137.00 | 11,453,262 |
| 2020-03-31 | $147.02 | $149.79 | $143.36 | $146.12 | $146.12 | 10,023,701 |
| 2020-03-30 | $160.76 | $161.69 | $147.20 | $150.88 | $150.88 | 15,762,176 |
| 2020-03-27 | $145.70 | $154.97 | $145.60 | $151.70 | $151.70 | 13,271,899 |
| 2020-03-26 | $140.51 | $146.65 | $138.20 | $141.15 | $141.15 | 9,284,038 |
| 2020-03-25 | $140.11 | $149.00 | $136.20 | $138.11 | $138.11 | 14,743,014 |
| 2020-03-24 | $154.00 | $155.00 | $133.88 | $135.18 | $135.18 | 22,401,325 |
| 2020-03-23 | $142.00 | $164.94 | $137.25 | $159.56 | $159.56 | 27,681,459 |
| 2020-03-20 | $129.00 | $135.98 | $124.00 | $130.55 | $130.55 | 13,872,634 |
| 2020-03-19 | $122.95 | $132.23 | $119.10 | $123.77 | $123.77 | 16,248,378 |
| 2020-03-18 | $111.00 | $119.00 | $108.85 | $118.71 | $118.71 | 13,557,675 |
| 2020-03-17 | $107.33 | $113.83 | $102.00 | $111.10 | $111.10 | 18,721,520 |
| 2020-03-16 | $105.00 | $119.87 | $103.20 | $107.86 | $107.86 | 17,210,658 |
| 2020-03-13 | $113.00 | $113.80 | $104.16 | $107.47 | $107.47 | 9,233,528 |
| 2020-03-12 | $106.25 | $113.87 | $104.39 | $109.47 | $109.47 | 12,097,921 |
| 2020-03-11 | $108.41 | $113.99 | $107.00 | $110.30 | $110.30 | 12,594,394 |
| 2020-03-10 | $113.80 | $113.80 | $105.00 | $108.49 | $108.49 | 10,244,041 |
| 2020-03-09 | $105.00 | $116.50 | $100.88 | $113.75 | $113.75 | 14,571,293 |
| 2020-03-06 | $119.65 | $122.00 | $107.00 | $114.32 | $114.32 | 22,975,681 |
| 2020-03-05 | $110.25 | $129.83 | $110.00 | $125.00 | $125.00 | 28,149,364 |
| 2020-03-04 | $118.51 | $119.97 | $113.11 | $116.80 | $116.80 | 12,102,566 |
| 2020-03-03 | $114.55 | $119.20 | $112.11 | $117.47 | $117.47 | 11,033,675 |
| 2020-03-02 | $109.35 | $114.50 | $102.50 | $113.11 | $113.11 | 10,157,444 |
| 2020-02-28 | $121.07 | $121.93 | $97.37 | $105.00 | $105.00 | 21,710,989 |
| 2020-02-27 | $109.43 | $118.00 | $107.60 | $113.55 | $113.55 | 13,511,847 |
| 2020-02-26 | $109.94 | $111.30 | $105.60 | $106.88 | $106.88 | 6,885,393 |
| 2020-02-25 | $108.52 | $111.80 | $104.47 | $107.08 | $107.08 | 13,425,942 |
| 2020-02-24 | $97.80 | $110.00 | $97.02 | $105.01 | $105.01 | 12,172,751 |
| 2020-02-21 | $104.03 | $104.29 | $98.09 | $101.76 | $101.76 | 5,535,908 |
| 2020-02-20 | $104.00 | $110.75 | $101.43 | $105.29 | $105.29 | 11,293,189 |
| 2020-02-19 | $100.32 | $105.08 | $99.75 | $103.93 | $103.93 | 7,793,793 |
| 2020-02-18 | $93.02 | $98.14 | $92.40 | $96.39 | $96.39 | 5,669,685 |
| 2020-02-14 | $90.88 | $91.71 | $89.81 | $90.95 | $90.95 | 2,295,039 |
| 2020-02-13 | $87.61 | $91.93 | $87.00 | $89.86 | $89.86 | 3,406,429 |
| 2020-02-12 | $88.66 | $89.50 | $86.52 | $88.28 | $88.28 | 1,671,131 |
| 2020-02-11 | $90.00 | $90.50 | $87.93 | $88.68 | $88.68 | 2,731,896 |
| 2020-02-10 | $89.09 | $89.98 | $86.91 | $89.67 | $89.67 | 2,071,618 |
| 2020-02-07 | $87.23 | $90.60 | $86.81 | $88.64 | $88.64 | 2,636,910 |
| 2020-02-06 | $87.00 | $89.44 | $85.26 | $87.26 | $87.26 | 2,410,793 |
| 2020-02-05 | $85.77 | $90.97 | $83.76 | $86.99 | $86.99 | 5,126,835 |
| 2020-02-04 | $91.04 | $93.30 | $83.50 | $85.79 | $85.79 | 10,611,018 |
| 2020-02-03 | $77.69 | $88.94 | $77.51 | $87.66 | $87.66 | 13,023,449 |
| 2020-01-31 | $74.27 | $76.67 | $73.30 | $76.30 | $76.30 | 2,521,702 |
| 2020-01-30 | $73.10 | $74.80 | $72.55 | $74.54 | $74.54 | 1,425,377 |
| 2020-01-29 | $72.51 | $74.14 | $71.21 | $73.58 | $73.58 | 1,374,490 |
| 2020-01-28 | $71.00 | $72.48 | $70.26 | $71.51 | $71.51 | 1,598,234 |
| 2020-01-27 | $71.33 | $72.13 | $70.32 | $70.44 | $70.44 | 1,750,696 |
| 2020-01-24 | $74.97 | $76.19 | $72.37 | $73.00 | $73.00 | 1,660,195 |
| 2020-01-23 | $75.67 | $75.97 | $74.21 | $74.47 | $74.47 | 1,279,050 |
| 2020-01-22 | $77.07 | $77.11 | $75.46 | $75.61 | $75.61 | 1,501,614 |
| 2020-01-21 | $75.56 | $77.12 | $74.32 | $76.73 | $76.73 | 1,588,867 |
| 2020-01-17 | $76.66 | $76.90 | $75.49 | $75.56 | $75.56 | 1,357,419 |
| 2020-01-16 | $78.00 | $78.79 | $75.11 | $76.11 | $76.11 | 2,999,426 |
| 2020-01-15 | $73.28 | $77.78 | $73.20 | $76.94 | $76.94 | 3,963,465 |
| 2020-01-14 | $74.32 | $75.12 | $72.26 | $73.16 | $73.16 | 1,910,801 |
| 2020-01-13 | $73.89 | $75.58 | $73.80 | $74.03 | $74.03 | 3,333,008 |
| 2020-01-10 | $73.08 | $73.80 | $72.25 | $73.09 | $73.09 | 1,656,235 |
| 2020-01-09 | $73.99 | $74.00 | $71.35 | $72.62 | $72.62 | 2,776,328 |
| 2020-01-08 | $71.81 | $73.29 | $71.03 | $72.55 | $72.55 | 2,483,510 |
| 2020-01-07 | $70.29 | $72.84 | $69.37 | $71.90 | $71.90 | 7,004,619 |
| 2020-01-06 | $66.63 | $70.50 | $65.81 | $70.32 | $70.32 | 3,152,028 |
| 2020-01-03 | $67.62 | $68.68 | $67.10 | $67.28 | $67.28 | 1,128,483 |
| 2020-01-02 | $68.80 | $69.24 | $68.02 | $68.72 | $68.72 | 1,315,723 |
| 2019-12-31 | $66.38 | $68.18 | $66.31 | $68.04 | $68.04 | 1,352,189 |
| 2019-12-30 | $66.56 | $67.18 | $65.52 | $66.79 | $66.79 | 1,162,743 |
| 2019-12-27 | $67.51 | $67.96 | $66.51 | $66.64 | $66.64 | 955,620 |
| 2019-12-26 | $66.50 | $68.19 | $66.30 | $67.45 | $67.45 | 1,387,945 |
| 2019-12-24 | $66.30 | $66.89 | $65.74 | $66.46 | $66.46 | 562,588 |
| 2019-12-23 | $67.02 | $67.50 | $65.93 | $66.15 | $66.15 | 1,664,335 |
| 2019-12-20 | $68.20 | $68.48 | $66.41 | $66.93 | $66.93 | 2,201,429 |
| 2019-12-19 | $67.75 | $68.46 | $67.10 | $68.18 | $68.18 | 1,613,189 |
| 2019-12-18 | $66.22 | $68.14 | $66.04 | $67.60 | $67.60 | 2,237,384 |
| 2019-12-17 | $66.62 | $66.62 | $65.40 | $66.17 | $66.17 | 2,301,148 |
| 2019-12-16 | $63.59 | $66.39 | $63.56 | $66.35 | $66.35 | 3,284,172 |
| 2019-12-13 | $62.50 | $63.75 | $62.02 | $63.54 | $63.54 | 2,489,582 |
| 2019-12-12 | $63.49 | $64.23 | $62.12 | $62.49 | $62.49 | 3,321,682 |
| 2019-12-11 | $64.24 | $64.45 | $62.05 | $63.52 | $63.52 | 3,686,821 |
| 2019-12-10 | $65.49 | $65.83 | $63.39 | $64.57 | $64.57 | 3,896,467 |
| 2019-12-09 | $62.39 | $67.27 | $62.33 | $65.94 | $65.94 | 5,251,707 |
| 2019-12-06 | $64.26 | $65.08 | $62.11 | $62.74 | $62.74 | 11,257,628 |
| 2019-12-05 | $70.03 | $70.75 | $69.22 | $69.67 | $69.67 | 3,904,978 |
| 2019-12-04 | $70.50 | $70.90 | $69.15 | $69.96 | $69.96 | 2,076,766 |
| 2019-12-03 | $66.72 | $70.53 | $66.05 | $70.02 | $70.02 | 2,445,706 |
| 2019-12-02 | $74.06 | $74.50 | $68.46 | $68.93 | $68.93 | 3,161,571 |
| 2019-11-29 | $74.10 | $74.94 | $73.86 | $74.50 | $74.50 | 512,643 |
| 2019-11-27 | $75.81 | $75.84 | $73.36 | $74.08 | $74.08 | 1,356,274 |
| 2019-11-26 | $75.00 | $75.77 | $74.76 | $75.16 | $75.16 | 1,848,973 |
| 2019-11-25 | $73.80 | $75.06 | $72.86 | $74.55 | $74.55 | 1,943,187 |
| 2019-11-22 | $72.00 | $74.00 | $71.15 | $73.16 | $73.16 | 3,059,878 |
| 2019-11-21 | $71.50 | $71.95 | $69.58 | $69.92 | $69.92 | 1,129,235 |
| 2019-11-20 | $69.25 | $71.71 | $68.55 | $70.99 | $70.99 | 2,794,193 |
| 2019-11-19 | $70.19 | $70.33 | $68.19 | $69.64 | $69.64 | 1,706,045 |
| 2019-11-18 | $70.47 | $71.14 | $68.78 | $70.08 | $70.08 | 1,676,349 |
| 2019-11-15 | $68.13 | $71.10 | $67.91 | $70.01 | $70.01 | 2,316,053 |
| 2019-11-14 | $67.77 | $68.15 | $66.71 | $67.74 | $67.74 | 938,903 |
| 2019-11-13 | $68.00 | $68.51 | $66.87 | $68.01 | $68.01 | 1,987,325 |
| 2019-11-12 | $68.50 | $70.05 | $67.56 | $68.00 | $68.00 | 1,910,953 |
| 2019-11-11 | $69.51 | $70.19 | $67.76 | $68.39 | $68.39 | 1,040,564 |
| 2019-11-08 | $66.54 | $70.00 | $66.52 | $69.85 | $69.85 | 1,478,204 |
| 2019-11-07 | $67.03 | $68.68 | $66.21 | $66.81 | $66.81 | 1,129,086 |
| 2019-11-06 | $66.95 | $67.13 | $65.36 | $66.83 | $66.83 | 1,328,637 |
| 2019-11-05 | $70.71 | $70.85 | $66.68 | $66.89 | $66.89 | 1,813,895 |
| 2019-11-04 | $70.81 | $70.85 | $69.01 | $70.12 | $70.12 | 1,565,768 |
| 2019-11-01 | $69.86 | $70.55 | $68.02 | $70.39 | $70.39 | 3,562,840 |
| 2019-10-31 | $69.52 | $70.08 | $66.60 | $69.89 | $69.89 | 3,413,049 |
| 2019-10-30 | $65.97 | $70.09 | $65.66 | $70.00 | $70.00 | 4,672,440 |
| 2019-10-29 | $65.77 | $67.11 | $64.80 | $65.49 | $65.49 | 1,825,982 |
| 2019-10-28 | $63.96 | $67.47 | $62.26 | $66.56 | $66.56 | 3,509,294 |
| 2019-10-25 | $64.33 | $64.99 | $62.79 | $63.45 | $63.45 | 1,953,670 |
| 2019-10-24 | $63.00 | $65.94 | $62.76 | $64.52 | $64.52 | 3,437,110 |
| 2019-10-23 | $61.33 | $63.74 | $60.97 | $62.06 | $62.06 | 3,609,183 |
| 2019-10-22 | $64.20 | $64.60 | $61.02 | $62.00 | $62.00 | 4,611,123 |
| 2019-10-21 | $65.29 | $66.50 | $64.16 | $65.77 | $65.77 | 3,076,470 |
| 2019-10-18 | $66.26 | $66.93 | $64.53 | $66.08 | $66.08 | 4,819,363 |
| 2019-10-17 | $67.09 | $68.00 | $66.76 | $67.03 | $67.03 | 3,579,706 |
| 2019-10-16 | $69.70 | $69.95 | $66.51 | $67.69 | $67.69 | 6,077,995 |
| 2019-10-15 | $68.76 | $71.27 | $68.38 | $71.11 | $71.11 | 10,590,632 |
| 2019-10-14 | $70.46 | $71.24 | $69.55 | $70.80 | $70.80 | 2,220,769 |
| 2019-10-11 | $71.37 | $72.89 | $70.90 | $71.35 | $71.35 | 2,392,819 |
| 2019-10-10 | $72.86 | $73.78 | $71.01 | $71.01 | $71.01 | 2,284,911 |
| 2019-10-09 | $74.22 | $75.06 | $72.75 | $72.86 | $72.86 | 1,493,600 |
| 2019-10-08 | $76.01 | $76.35 | $72.58 | $73.59 | $73.59 | 3,158,040 |
| 2019-10-07 | $76.99 | $77.43 | $75.00 | $76.99 | $76.99 | 1,432,473 |
| 2019-10-04 | $77.00 | $77.78 | $75.28 | $76.53 | $76.53 | 1,799,740 |
| 2019-10-03 | $73.90 | $78.49 | $73.39 | $76.83 | $76.83 | 2,607,615 |
| 2019-10-02 | $74.50 | $75.78 | $73.66 | $73.85 | $73.85 | 1,388,979 |
| 2019-10-01 | $76.43 | $77.49 | $75.21 | $75.81 | $75.81 | 1,384,716 |
| 2019-09-30 | $76.13 | $77.00 | $74.29 | $76.20 | $76.20 | 1,358,328 |
| 2019-09-27 | $79.69 | $79.83 | $75.09 | $76.04 | $76.04 | 2,350,893 |
| 2019-09-26 | $79.25 | $80.62 | $78.62 | $79.75 | $79.75 | 928,403 |
| 2019-09-25 | $79.12 | $79.99 | $76.08 | $79.60 | $79.60 | 1,938,824 |
| 2019-09-24 | $82.43 | $82.93 | $79.46 | $80.02 | $80.02 | 2,147,632 |
| 2019-09-23 | $82.29 | $83.60 | $81.80 | $82.62 | $82.62 | 678,853 |
| 2019-09-20 | $85.00 | $85.35 | $81.50 | $82.63 | $82.63 | 2,054,552 |
| 2019-09-19 | $85.20 | $85.35 | $83.25 | $84.62 | $84.62 | 1,276,930 |
| 2019-09-18 | $84.40 | $86.00 | $83.50 | $84.55 | $84.55 | 1,843,660 |
| 2019-09-17 | $81.49 | $84.82 | $79.53 | $84.64 | $84.64 | 2,544,440 |
| 2019-09-16 | $78.50 | $80.99 | $78.26 | $80.67 | $80.67 | 1,630,142 |
| 2019-09-13 | $81.57 | $82.48 | $78.27 | $78.85 | $78.85 | 1,416,802 |
| 2019-09-12 | $81.45 | $82.65 | $79.90 | $81.53 | $81.53 | 1,955,107 |
| 2019-09-11 | $80.00 | $81.86 | $78.50 | $80.71 | $80.71 | 2,013,599 |
| 2019-09-10 | $77.00 | $81.22 | $76.81 | $80.35 | $80.35 | 2,813,163 |
| 2019-09-09 | $85.75 | $85.94 | $77.20 | $78.65 | $78.65 | 6,713,802 |
| 2019-09-06 | $92.00 | $96.50 | $84.86 | $85.41 | $85.41 | 7,289,700 |
| 2019-09-05 | $94.24 | $94.38 | $88.51 | $92.69 | $92.69 | 5,055,702 |
| 2019-09-04 | $93.95 | $96.00 | $93.18 | $93.53 | $93.53 | 2,418,109 |
| 2019-09-03 | $91.50 | $94.24 | $90.75 | $92.46 | $92.46 | 1,540,324 |
| 2019-08-30 | $91.82 | $92.42 | $89.02 | $91.67 | $91.67 | 1,186,951 |
| 2019-08-29 | $91.50 | $92.68 | $90.70 | $90.87 | $90.87 | 851,973 |
| 2019-08-28 | $91.16 | $91.38 | $88.71 | $90.16 | $90.16 | 1,148,101 |
| 2019-08-27 | $92.60 | $93.69 | $90.44 | $91.73 | $91.73 | 890,671 |
| 2019-08-26 | $92.33 | $93.50 | $91.45 | $91.76 | $91.76 | 698,857 |
| 2019-08-23 | $93.14 | $94.13 | $90.41 | $91.63 | $91.63 | 1,373,215 |
| 2019-08-22 | $93.48 | $95.50 | $91.57 | $93.87 | $93.87 | 883,145 |
| 2019-08-21 | $92.86 | $94.18 | $92.35 | $93.01 | $93.01 | 760,434 |
| 2019-08-20 | $93.00 | $93.57 | $91.14 | $91.41 | $91.41 | 746,950 |
| 2019-08-19 | $94.18 | $96.20 | $92.89 | $93.17 | $93.17 | 1,226,647 |
| 2019-08-16 | $92.12 | $95.00 | $92.08 | $92.53 | $92.53 | 1,267,686 |
| 2019-08-15 | $92.77 | $93.44 | $89.69 | $90.64 | $90.64 | 1,085,845 |
| 2019-08-14 | $93.20 | $94.52 | $89.89 | $92.65 | $92.65 | 1,265,666 |
| 2019-08-13 | $92.06 | $96.22 | $92.06 | $95.45 | $95.45 | 1,172,874 |
| 2019-08-12 | $93.05 | $94.18 | $91.11 | $92.16 | $92.16 | 779,341 |
| 2019-08-09 | $94.79 | $95.49 | $93.31 | $94.20 | $94.20 | 802,311 |
| 2019-08-08 | $93.57 | $95.84 | $93.02 | $95.77 | $95.77 | 925,610 |
| 2019-08-07 | $89.02 | $93.16 | $88.02 | $92.45 | $92.45 | 996,134 |
| 2019-08-06 | $91.50 | $92.29 | $88.10 | $90.43 | $90.43 | 1,028,654 |
| 2019-08-05 | $90.70 | $91.19 | $87.29 | $89.69 | $89.69 | 1,774,360 |
| 2019-08-02 | $94.92 | $96.00 | $92.57 | $93.66 | $93.66 | 1,117,100 |
| 2019-08-01 | $95.75 | $98.66 | $93.80 | $95.10 | $95.10 | 1,530,366 |
| 2019-07-31 | $96.43 | $97.50 | $93.50 | $95.51 | $95.51 | 1,514,734 |
| 2019-07-30 | $95.19 | $99.35 | $94.03 | $95.49 | $95.49 | 1,635,487 |
| 2019-07-29 | $102.60 | $103.00 | $92.10 | $96.47 | $96.47 | 4,230,283 |
| 2019-07-26 | $97.95 | $104.49 | $97.83 | $102.20 | $102.20 | 3,040,689 |
| 2019-07-25 | $95.84 | $99.60 | $95.75 | $97.11 | $97.11 | 1,870,276 |
| 2019-07-24 | $97.12 | $97.88 | $94.69 | $95.94 | $95.94 | 1,283,718 |
| 2019-07-23 | $97.50 | $98.15 | $93.52 | $97.39 | $97.39 | 2,241,650 |
| 2019-07-22 | $94.19 | $97.47 | $93.51 | $96.67 | $96.67 | 1,483,400 |
| 2019-07-19 | $97.15 | $97.79 | $92.88 | $93.38 | $93.38 | 1,747,704 |
| 2019-07-18 | $99.24 | $99.50 | $95.02 | $95.19 | $95.19 | 2,035,569 |
| 2019-07-17 | $97.62 | $101.99 | $97.54 | $99.73 | $99.73 | 2,314,102 |
| 2019-07-16 | $100.14 | $100.50 | $96.50 | $97.10 | $97.10 | 2,120,142 |
| 2019-07-15 | $94.00 | $100.65 | $93.78 | $99.80 | $99.80 | 3,835,592 |
| 2019-07-12 | $93.01 | $94.93 | $91.37 | $93.30 | $93.30 | 2,689,652 |
| 2019-07-11 | $92.90 | $93.20 | $90.45 | $91.40 | $91.40 | 1,784,559 |
| 2019-07-10 | $91.76 | $93.45 | $91.55 | $92.72 | $92.72 | 2,059,621 |
| 2019-07-09 | $90.27 | $91.27 | $89.10 | $90.93 | $90.93 | 1,557,350 |
| 2019-07-08 | $91.44 | $92.79 | $89.89 | $90.76 | $90.76 | 1,793,297 |
| 2019-07-05 | $90.14 | $91.97 | $88.00 | $91.88 | $91.88 | 2,582,697 |
| 2019-07-03 | $85.45 | $90.60 | $84.51 | $90.45 | $90.45 | 2,706,066 |
| 2019-07-02 | $86.27 | $86.85 | $84.00 | $85.13 | $85.13 | 1,868,892 |
| 2019-07-01 | $85.13 | $87.79 | $83.10 | $86.86 | $86.86 | 5,326,805 |
| 2019-06-28 | $91.76 | $92.20 | $87.25 | $88.79 | $88.79 | 3,228,290 |
| 2019-06-27 | $89.70 | $92.33 | $87.80 | $90.27 | $90.27 | 3,019,517 |
| 2019-06-26 | $87.92 | $89.08 | $84.61 | $86.33 | $86.33 | 2,680,016 |
| 2019-06-25 | $89.43 | $91.50 | $84.63 | $85.03 | $85.03 | 3,748,955 |
| 2019-06-24 | $100.85 | $101.50 | $88.88 | $89.41 | $89.41 | 6,011,186 |
| 2019-06-21 | $101.42 | $101.53 | $97.82 | $100.47 | $100.47 | 2,972,517 |
| 2019-06-20 | $105.01 | $107.34 | $101.62 | $102.30 | $102.30 | 2,460,733 |
| 2019-06-19 | $100.49 | $104.44 | $98.63 | $102.39 | $102.39 | 2,592,675 |
| 2019-06-18 | $100.39 | $102.00 | $97.51 | $99.64 | $99.64 | 2,272,387 |
| 2019-06-17 | $101.00 | $102.45 | $97.00 | $98.11 | $98.11 | 2,128,508 |
| 2019-06-14 | $100.47 | $104.57 | $99.25 | $100.29 | $100.29 | 1,889,325 |
| 2019-06-13 | $105.10 | $105.17 | $98.55 | $100.95 | $100.95 | 3,189,094 |
| 2019-06-12 | $94.60 | $104.19 | $94.00 | $102.77 | $102.77 | 3,156,886 |
| 2019-06-11 | $101.00 | $101.20 | $91.57 | $94.87 | $94.87 | 4,372,431 |
| 2019-06-10 | $98.51 | $105.99 | $96.00 | $102.00 | $102.00 | 4,852,773 |
| 2019-06-07 | $93.66 | $98.89 | $92.50 | $94.05 | $94.05 | 9,487,775 |
| 2019-06-06 | $77.40 | $79.75 | $77.03 | $79.43 | $79.43 | 3,024,047 |
| 2019-06-05 | $80.14 | $80.60 | $76.24 | $78.04 | $78.04 | 1,295,760 |
| 2019-06-04 | $78.20 | $78.88 | $76.62 | $78.74 | $78.74 | 1,134,900 |
| 2019-06-03 | $80.00 | $81.94 | $75.65 | $75.90 | $75.90 | 1,570,466 |
| 2019-05-31 | $78.77 | $83.17 | $77.78 | $79.73 | $79.73 | 1,594,298 |
| 2019-05-30 | $76.68 | $80.97 | $76.60 | $80.42 | $80.42 | 1,996,030 |
| 2019-05-29 | $77.00 | $77.93 | $73.58 | $75.77 | $75.77 | 1,512,129 |
| 2019-05-28 | $76.80 | $79.39 | $76.80 | $77.77 | $77.77 | 1,641,491 |
| 2019-05-24 | $80.48 | $81.25 | $74.20 | $76.25 | $76.25 | 2,946,767 |
| 2019-05-23 | $81.25 | $81.50 | $77.26 | $78.76 | $78.76 | 2,855,970 |
| 2019-05-22 | $84.63 | $85.70 | $82.00 | $82.43 | $82.43 | 1,596,424 |
| 2019-05-21 | $86.63 | $89.70 | $84.50 | $85.44 | $85.44 | 2,576,024 |
| 2019-05-20 | $90.10 | $91.46 | $83.27 | $84.67 | $84.67 | 3,666,775 |
| 2019-05-17 | $82.25 | $90.28 | $81.88 | $89.98 | $89.98 | 3,442,549 |
| 2019-05-16 | $80.12 | $87.55 | $79.25 | $83.40 | $83.40 | 4,580,684 |
| 2019-05-15 | $73.40 | $80.00 | $72.21 | $79.76 | $79.76 | 2,426,504 |
| 2019-05-14 | $74.12 | $76.89 | $73.11 | $73.14 | $73.14 | 1,950,421 |
| 2019-05-13 | $77.39 | $77.39 | $70.60 | $72.54 | $72.54 | 2,873,222 |
| 2019-05-10 | $75.79 | $79.74 | $74.77 | $79.63 | $79.63 | 1,555,091 |
| 2019-05-09 | $76.85 | $76.99 | $74.00 | $75.21 | $75.21 | 1,348,243 |
| 2019-05-08 | $74.61 | $78.50 | $74.03 | $77.68 | $77.68 | 2,265,503 |
| 2019-05-07 | $77.85 | $78.05 | $73.25 | $73.33 | $73.33 | 1,975,220 |
| 2019-05-06 | $75.01 | $80.79 | $74.50 | $78.24 | $78.24 | 2,051,824 |
| 2019-05-03 | $75.00 | $80.25 | $75.00 | $79.18 | $79.18 | 2,590,281 |
| 2019-05-02 | $72.75 | $75.89 | $69.69 | $75.50 | $75.50 | 2,525,285 |
| 2019-05-01 | $72.72 | $76.95 | $70.82 | $72.76 | $72.76 | 3,301,900 |
| 2019-04-30 | $68.40 | $72.52 | $66.67 | $72.47 | $72.47 | 4,113,123 |
| 2019-04-29 | $66.53 | $68.50 | $64.75 | $68.17 | $68.17 | 1,822,349 |
| 2019-04-26 | $66.12 | $66.99 | $63.60 | $66.22 | $66.22 | 1,527,450 |
| 2019-04-25 | $64.74 | $66.85 | $62.60 | $65.00 | $65.00 | 3,863,275 |
| 2019-04-24 | $71.40 | $71.50 | $63.16 | $63.20 | $63.20 | 4,973,529 |
| 2019-04-23 | $66.87 | $74.17 | $65.55 | $69.00 | $69.00 | 6,786,513 |
| 2019-04-22 | $61.00 | $68.90 | $59.94 | $65.70 | $65.70 | 9,949,738 |
| 2019-04-18 | $65.00 | $66.00 | $60.32 | $62.00 | $62.00 | 25,764,659 |
Zoom Video Communications Inc - Class A (ZM) News Headlines
.jpg)
.jpg)
.jpg)
These are the 7 things we're watching in the stock market in the week ahead
Nvidia, Salesforce and Home Depot, plus the Fed's favorite inflation gauge, are among the biggest events for Wall Street.
cnbc.com Feb. 23, 2025Recent Zoom Video Communications Inc - Class A (ZM) News
.jpg)
.jpg)
.jpg)
Similar Companies to Zoom Video Communications Inc - Class A (ZM) 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 |