Zoom Video Communications Inc - Class A (ZM) Stock

Data as of April 23, 2024

$61.63 ($-0.89) -1.42%

Zoom Video Communications Inc - Class A - Daily Information

Click for more stock information on Zoom Video Communications Inc - Class A.

Daily Information	Data
Date	April 23, 2024
Open	$62.07
Previous Close	$61.63
High	$62.50
Low	$61.57
Adjusted Open	$62.07
Previous Adjusted Close	$61.63
Adjusted High	$62.50
Adjusted Low	$61.57

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)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.

Historical Stock Data for Zoom Video Communications Inc - Class A (ZM)

Date	Open	High	Low	Close	Adj.Close	Volume
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

Palo Alto rises while Alphabet sinks — plus the latest on Wells Fargo, Broadcom and Apple

Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.

cnbc.com Feb. 26, 2024

Zoom shares jump as quarterly results beat on top and bottom lines

Zoom's growth has moderated dramatically since the Covid pandemic, and the company is projecting a revenue increase of less than 2% for the current f…

cnbc.com Feb. 26, 2024

Stocks making the biggest moves after hours: Workday, Zoom, CarGurus, Unity Software and more

These are the stocks posting the largest moves in extended trading.

cnbc.com Feb. 26, 2024

Recent Zoom Video Communications Inc - Class A (ZM) News

Daily Open: U.S. economy sparks optimism

Forecasters are singing a different tune about the state of the U.S. economy.

cnbc.com

Published: Feb. 27, 2024

S&P 500 futures are little changed after index slips from record: Live updates

The three major indexes ended Monday's session in the red.

cnbc.com

Published: Feb. 26, 2024

Zoom Reports Sales That Top Estimates on Enterprise Customers

None

bloomberg.com

Published: Feb. 26, 2024

Zoom forecasts annual revenue below estimates

None

reuters.com

Published: Feb. 26, 2024

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

Zoom Video Communications Inc - Class A (ZM) Exchange: NASDAQ

$61.63 ($-0.89) -1.42%

Zoom Video Communications Inc - Class A - Daily Information

About Zoom Video Communications Inc - Class A (ZM)

Invest in Zoom Video Communications Inc - Class A (ZM)

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Historical Stock Data for Zoom Video Communications Inc - Class A (ZM)

Zoom Video Communications Inc - Class A (ZM) News Headlines

Recent Zoom Video Communications Inc - Class A (ZM) News

Daily Open: U.S. economy sparks optimism

S&P 500 futures are little changed after index slips from record: Live updates

Zoom Reports Sales That Top Estimates on Enterprise Customers

Zoom forecasts annual revenue below estimates

Similar Companies to Zoom Video Communications Inc - Class A (ZM) in the Software-Application Industry