Anhui Gujing Distillery Company Ltd (200596) Exchange: SHE
Data as of Nov. 5, 2025
$98.30 ($0.10) 0.10%
Anhui Gujing Distillery Company Ltd - Daily Information
Click for more stock information on Anhui Gujing Distillery Company Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 5, 2025 |
| Open | $98.87 |
| Previous Close | $98.30 |
| High | $98.98 |
| Low | $97.92 |
| Adjusted Open | $98.87 |
| Previous Adjusted Close | $98.30 |
| Adjusted High | $98.98 |
| Adjusted Low | $97.92 |
About Anhui Gujing Distillery Company Ltd (200596)
Anhui Gujing Distillery Company Limited is a China-based company primarily engaged in distilling and sale of liquors. The Company provides its liquor products with different alcoholic content ranging from 30% to 60%. It provides its products under the brand named Gujinggong. The Company distributes its products in domestic and Southeast Asian markets. The Company also deals with hotel operation. As of December 31, 2011, the Company had nine subsidiaries, which involved respectively in the manufacture and sale of liquors, glass products and packaging materials, accommodation services, parking services, Chinese meal processing, the retail of cigarettes, liquors and daily use articles, hotel management business, advertisement production, trucking service, as well as wastes recycling.
Invest in Anhui Gujing Distillery Company Ltd (200596)
Historical Stock Data for Anhui Gujing Distillery Company Ltd (200596)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | $98.87 | $98.98 | $97.92 | $98.30 | $98.30 | 187,930 |
| 2025-10-31 | $95.00 | $99.70 | $95.00 | $98.20 | $98.20 | 526,130 |
| 2025-10-30 | $103.50 | $103.50 | $100.79 | $101.99 | $101.99 | 120,490 |
| 2025-10-29 | $103.50 | $103.50 | $101.88 | $101.94 | $101.94 | 122,030 |
| 2025-10-28 | $103.20 | $103.99 | $102.80 | $103.99 | $103.99 | 92,450 |
| 2025-10-27 | $104.81 | $105.38 | $102.18 | $103.00 | $103.00 | 191,180 |
| 2025-10-24 | $106.96 | $107.00 | $103.81 | $104.71 | $104.71 | 183,620 |
| 2025-10-23 | $107.00 | $107.35 | $106.68 | $106.96 | $106.96 | 59,140 |
| 2025-10-22 | $108.09 | $108.09 | $107.05 | $107.28 | $107.28 | 48,540 |
| 2025-10-21 | $108.00 | $108.17 | $107.52 | $108.09 | $108.09 | 41,550 |
| 2025-10-20 | $108.00 | $108.76 | $107.60 | $107.60 | $107.60 | 51,300 |
| 2025-10-17 | $108.70 | $108.96 | $108.00 | $108.00 | $108.00 | 105,470 |
| 2025-10-16 | $109.22 | $109.87 | $108.36 | $108.36 | $108.36 | 73,340 |
| 2025-10-15 | $109.80 | $110.59 | $109.06 | $110.00 | $110.00 | 77,190 |
| 2025-10-14 | $108.99 | $110.08 | $108.96 | $109.80 | $109.80 | 74,000 |
| 2025-10-13 | $107.00 | $110.17 | $106.98 | $110.17 | $110.17 | 90,470 |
| 2025-10-10 | $107.97 | $108.00 | $107.31 | $107.68 | $107.68 | 62,170 |
| 2025-10-09 | $108.89 | $109.49 | $107.56 | $107.60 | $107.60 | 160,980 |
| 2025-09-30 | $110.70 | $110.75 | $108.00 | $108.00 | $108.00 | 130,360 |
| 2025-09-29 | $108.88 | $110.77 | $108.51 | $110.70 | $110.70 | 87,680 |
| 2025-09-26 | $108.68 | $109.18 | $108.00 | $109.00 | $109.00 | 64,790 |
| 2025-09-25 | $109.53 | $109.93 | $108.66 | $108.68 | $108.68 | 62,050 |
| 2025-09-24 | $109.35 | $109.87 | $108.25 | $109.52 | $109.52 | 129,230 |
| 2025-09-23 | $109.00 | $109.54 | $108.10 | $109.35 | $109.35 | 94,100 |
| 2025-09-22 | $108.30 | $109.00 | $108.02 | $109.00 | $109.00 | 88,140 |
| 2025-09-19 | $108.92 | $109.65 | $108.40 | $108.65 | $108.65 | 107,040 |
| 2025-09-18 | $110.08 | $110.08 | $108.68 | $109.50 | $109.50 | 110,530 |
| 2025-09-17 | $111.68 | $111.68 | $109.63 | $110.12 | $110.12 | 120,340 |
| 2025-09-16 | $111.68 | $111.69 | $110.80 | $111.08 | $111.08 | 71,320 |
| 2025-09-15 | $112.02 | $112.29 | $111.21 | $111.21 | $111.21 | 54,300 |
| 2025-09-12 | $111.53 | $112.45 | $111.53 | $112.38 | $112.38 | 84,330 |
| 2025-09-11 | $112.50 | $112.78 | $111.50 | $111.50 | $111.50 | 77,040 |
| 2025-09-10 | $111.10 | $112.47 | $111.10 | $112.47 | $112.47 | 82,500 |
| 2025-09-09 | $110.52 | $111.50 | $109.81 | $111.50 | $111.50 | 56,680 |
| 2025-09-08 | $109.91 | $110.75 | $109.86 | $110.33 | $110.33 | 110,020 |
| 2025-09-05 | $110.56 | $110.89 | $109.70 | $109.75 | $109.75 | 75,310 |
| 2025-09-04 | $110.15 | $110.72 | $109.60 | $110.00 | $110.00 | 89,180 |
| 2025-09-03 | $111.43 | $112.20 | $110.11 | $110.15 | $110.15 | 61,240 |
| 2025-09-02 | $111.09 | $112.34 | $111.09 | $111.40 | $111.40 | 53,740 |
| 2025-09-01 | $111.22 | $111.22 | $110.03 | $111.09 | $111.09 | 98,450 |
| 2025-08-29 | $110.20 | $111.96 | $110.20 | $111.22 | $111.22 | 121,120 |
| 2025-08-28 | $110.78 | $110.89 | $109.98 | $110.20 | $110.20 | 76,440 |
| 2025-08-27 | $111.88 | $111.94 | $110.35 | $110.98 | $110.98 | 112,180 |
| 2025-08-26 | $111.25 | $112.50 | $110.12 | $111.94 | $111.94 | 256,420 |
| 2025-08-25 | $109.30 | $111.77 | $108.66 | $111.28 | $111.28 | 237,960 |
| 2025-08-22 | $109.00 | $109.27 | $108.57 | $109.22 | $109.22 | 106,880 |
| 2025-08-21 | $108.88 | $109.20 | $108.40 | $108.75 | $108.75 | 89,600 |
| 2025-08-20 | $107.15 | $109.18 | $106.57 | $108.82 | $108.82 | 201,120 |
| 2025-08-19 | $105.66 | $107.38 | $105.65 | $107.38 | $107.38 | 152,630 |
| 2025-08-18 | $106.90 | $107.06 | $105.46 | $105.62 | $105.62 | 214,990 |
| 2025-08-15 | $106.98 | $107.10 | $106.08 | $106.43 | $106.43 | 85,550 |
| 2025-08-14 | $107.06 | $107.39 | $106.51 | $106.68 | $106.68 | 99,030 |
| 2025-08-13 | $108.50 | $108.50 | $106.50 | $106.83 | $106.83 | 115,290 |
| 2025-08-12 | $108.61 | $109.05 | $108.02 | $108.33 | $108.33 | 85,590 |
| 2025-08-11 | $106.87 | $109.19 | $106.65 | $108.60 | $108.60 | 86,180 |
| 2025-08-08 | $106.88 | $107.12 | $106.30 | $106.86 | $106.86 | 38,480 |
| 2025-08-07 | $107.03 | $107.60 | $106.23 | $106.88 | $106.88 | 92,030 |
| 2025-08-06 | $107.02 | $107.68 | $107.01 | $107.23 | $107.23 | 53,900 |
| 2025-08-05 | $107.69 | $108.27 | $106.90 | $107.30 | $107.30 | 74,030 |
| 2025-08-04 | $106.80 | $107.47 | $106.39 | $107.47 | $107.47 | 53,570 |
| 2025-08-01 | $107.50 | $108.14 | $106.52 | $106.80 | $106.80 | 95,200 |
| 2025-07-31 | $109.36 | $109.36 | $106.61 | $106.61 | $106.61 | 86,130 |
| 2025-07-30 | $108.20 | $109.43 | $108.20 | $109.36 | $109.36 | 87,200 |
| 2025-07-29 | $109.02 | $109.79 | $108.20 | $108.20 | $108.20 | 124,100 |
| 2025-07-28 | $109.50 | $109.50 | $108.60 | $109.30 | $109.30 | 106,700 |
| 2025-07-25 | $110.00 | $110.17 | $108.88 | $109.60 | $109.60 | 118,400 |
| 2025-07-24 | $109.40 | $110.15 | $109.40 | $110.01 | $110.01 | 99,770 |
| 2025-07-23 | $109.19 | $109.98 | $108.88 | $109.93 | $109.93 | 150,660 |
| 2025-07-22 | $106.21 | $109.50 | $106.21 | $109.50 | $109.50 | 155,910 |
| 2025-07-21 | $106.03 | $106.47 | $105.88 | $106.20 | $106.20 | 95,350 |
| 2025-07-18 | $106.19 | $106.69 | $105.59 | $106.53 | $106.53 | 101,900 |
| 2025-07-17 | $105.30 | $105.64 | $105.05 | $105.50 | $105.50 | 96,120 |
| 2025-07-16 | $106.12 | $106.52 | $105.00 | $105.04 | $105.04 | 176,490 |
| 2025-07-15 | $107.20 | $107.92 | $105.48 | $106.12 | $106.12 | 264,200 |
| 2025-07-14 | $108.36 | $108.88 | $107.77 | $107.89 | $107.89 | 57,500 |
| 2025-07-11 | $107.98 | $108.86 | $107.10 | $108.62 | $108.62 | 75,400 |
| 2025-07-10 | $108.53 | $108.80 | $106.68 | $108.00 | $108.00 | 117,320 |
| 2025-07-09 | $109.80 | $109.95 | $107.98 | $108.52 | $108.52 | 97,710 |
| 2025-07-08 | $107.49 | $109.80 | $107.29 | $109.80 | $109.80 | 107,560 |
| 2025-07-07 | $109.36 | $109.36 | $107.00 | $107.43 | $107.43 | 134,680 |
| 2025-07-04 | $110.00 | $110.00 | $108.66 | $109.36 | $109.36 | 95,290 |
| 2025-07-03 | $108.12 | $109.30 | $108.12 | $109.21 | $109.21 | 82,280 |
| 2025-07-02 | $107.44 | $108.20 | $107.11 | $107.98 | $107.98 | 98,800 |
| 2025-07-01 | $106.57 | $107.29 | $105.80 | $107.06 | $107.06 | 330,580 |
| 2025-06-30 | $103.66 | $105.00 | $102.60 | $105.00 | $105.00 | 143,390 |
| 2025-06-27 | $103.50 | $103.97 | $102.08 | $103.75 | $103.75 | 123,750 |
| 2025-06-26 | $103.47 | $104.90 | $103.00 | $103.50 | $103.50 | 96,900 |
| 2025-06-25 | $107.72 | $108.25 | $106.39 | $107.99 | $107.99 | 92,800 |
| 2025-06-24 | $105.19 | $107.72 | $105.19 | $107.72 | $107.72 | 68,710 |
| 2025-06-23 | $105.25 | $105.98 | $104.49 | $105.12 | $105.12 | 142,130 |
| 2025-06-20 | $105.23 | $107.80 | $105.08 | $105.08 | $105.08 | 222,500 |
| 2025-06-19 | $104.11 | $105.60 | $104.11 | $105.20 | $105.20 | 90,360 |
| 2025-06-18 | $103.10 | $106.00 | $103.10 | $104.08 | $104.08 | 105,290 |
| 2025-06-17 | $101.00 | $102.88 | $100.70 | $102.53 | $102.53 | 162,800 |
| 2025-06-13 | $105.88 | $105.88 | $100.90 | $102.40 | $102.40 | 346,390 |
| 2025-06-12 | $109.18 | $110.19 | $105.21 | $105.90 | $105.90 | 225,940 |
| 2025-06-11 | $107.97 | $110.00 | $107.58 | $109.19 | $109.19 | 129,520 |
| 2025-06-10 | $110.89 | $111.58 | $107.20 | $107.71 | $107.71 | 272,260 |
| 2025-06-09 | $113.24 | $113.94 | $110.66 | $110.89 | $110.89 | 230,150 |
| 2025-06-06 | $114.00 | $114.39 | $113.87 | $114.01 | $114.01 | 76,860 |
| 2025-06-05 | $114.47 | $114.78 | $113.82 | $113.82 | $113.82 | 151,320 |
| 2025-06-04 | $115.50 | $116.00 | $113.76 | $113.96 | $113.96 | 182,930 |
| 2025-06-03 | $114.84 | $115.50 | $113.70 | $115.50 | $115.50 | 237,950 |
| 2025-05-30 | $119.50 | $119.50 | $113.98 | $113.98 | $113.98 | 554,370 |
| 2025-05-29 | $119.40 | $120.00 | $118.75 | $120.00 | $120.00 | 103,910 |
| 2025-05-28 | $117.99 | $119.95 | $117.61 | $119.95 | $119.95 | 86,620 |
| 2025-05-27 | $118.39 | $119.00 | $117.40 | $118.00 | $118.00 | 66,620 |
| 2025-05-26 | $119.20 | $119.20 | $117.63 | $117.88 | $117.88 | 64,090 |
| 2025-05-23 | $118.90 | $119.24 | $118.45 | $119.20 | $119.20 | 47,440 |
| 2025-05-22 | $119.03 | $119.47 | $118.30 | $119.00 | $119.00 | 59,420 |
| 2025-05-21 | $117.80 | $119.00 | $117.80 | $118.95 | $118.95 | 77,500 |
| 2025-05-20 | $118.48 | $118.48 | $117.44 | $117.60 | $117.60 | 114,910 |
| 2025-05-19 | $120.00 | $120.01 | $116.56 | $118.00 | $118.00 | 149,780 |
| 2025-05-16 | $120.49 | $120.95 | $120.00 | $120.81 | $120.81 | 81,740 |
| 2025-05-15 | $122.50 | $122.50 | $120.10 | $120.10 | $120.10 | 107,430 |
| 2025-05-14 | $121.45 | $122.50 | $121.45 | $122.40 | $122.40 | 58,380 |
| 2025-05-13 | $121.90 | $121.98 | $121.23 | $121.70 | $121.70 | 63,000 |
| 2025-05-12 | $121.00 | $121.50 | $121.00 | $121.50 | $121.50 | 53,900 |
| 2025-05-09 | $121.16 | $121.16 | $120.62 | $121.00 | $121.00 | 32,900 |
| 2025-05-08 | $120.30 | $121.20 | $120.30 | $120.96 | $120.96 | 81,010 |
| 2025-05-07 | $120.77 | $121.72 | $120.30 | $120.50 | $120.50 | 104,140 |
| 2025-05-06 | $119.01 | $119.93 | $118.31 | $119.88 | $119.88 | 116,760 |
| 2025-04-30 | $118.48 | $119.73 | $118.20 | $118.60 | $118.60 | 62,400 |
| 2025-04-29 | $120.77 | $120.77 | $117.80 | $118.05 | $118.05 | 158,620 |
| 2025-04-28 | $119.14 | $120.95 | $119.14 | $120.89 | $120.89 | 102,390 |
| 2025-04-25 | $118.56 | $119.14 | $118.32 | $119.14 | $119.14 | 71,040 |
| 2025-04-24 | $119.01 | $119.01 | $118.26 | $118.50 | $118.50 | 46,430 |
| 2025-04-23 | $118.20 | $118.96 | $118.16 | $118.57 | $118.57 | 47,850 |
| 2025-04-22 | $118.07 | $118.80 | $118.02 | $118.15 | $118.15 | 37,280 |
| 2025-04-21 | $118.51 | $118.89 | $118.04 | $118.20 | $118.20 | 45,930 |
| 2025-04-18 | $119.10 | $119.42 | $118.01 | $118.36 | $118.36 | 36,790 |
| 2025-04-17 | $119.52 | $119.85 | $118.61 | $119.34 | $119.34 | 55,660 |
| 2025-04-16 | $119.99 | $119.99 | $118.11 | $119.63 | $119.63 | 65,770 |
| 2025-04-15 | $118.98 | $119.99 | $118.31 | $119.97 | $119.97 | 88,350 |
| 2025-04-14 | $116.81 | $119.00 | $116.81 | $118.98 | $118.98 | 95,520 |
| 2025-04-11 | $118.10 | $118.58 | $116.69 | $116.71 | $116.71 | 92,560 |
| 2025-04-10 | $117.55 | $118.80 | $116.94 | $118.10 | $118.10 | 86,160 |
| 2025-04-09 | $114.90 | $117.48 | $112.00 | $116.88 | $116.88 | 141,410 |
| 2025-04-08 | $113.46 | $116.80 | $113.46 | $115.03 | $115.03 | 142,740 |
| 2025-04-07 | $115.93 | $117.90 | $112.82 | $113.03 | $113.03 | 289,700 |
| 2025-04-03 | $120.37 | $122.20 | $119.70 | $120.52 | $120.52 | 82,560 |
| 2025-04-02 | $122.84 | $122.84 | $120.36 | $120.50 | $120.50 | 77,260 |
| 2025-04-01 | $122.53 | $123.39 | $122.15 | $122.40 | $122.40 | 45,900 |
| 2025-03-31 | $124.20 | $124.20 | $122.50 | $122.50 | $122.50 | 58,560 |
| 2025-03-28 | $125.11 | $125.50 | $124.21 | $124.21 | $124.21 | 52,600 |
| 2025-03-27 | $124.60 | $125.50 | $124.21 | $125.21 | $125.21 | 50,600 |
| 2025-03-26 | $124.55 | $124.85 | $124.10 | $124.85 | $124.85 | 36,200 |
| 2025-03-25 | $124.47 | $124.89 | $124.00 | $124.55 | $124.55 | 29,500 |
| 2025-03-24 | $124.67 | $124.67 | $124.02 | $124.49 | $124.49 | 70,090 |
| 2025-03-21 | $124.35 | $125.00 | $122.50 | $125.00 | $125.00 | 219,680 |
| 2025-03-20 | $125.53 | $125.62 | $124.13 | $124.59 | $124.59 | 72,700 |
| 2025-03-19 | $125.51 | $125.99 | $125.00 | $125.99 | $125.99 | 95,100 |
| 2025-03-18 | $125.86 | $125.95 | $125.26 | $125.65 | $125.65 | 103,220 |
| 2025-03-17 | $124.79 | $126.00 | $123.56 | $125.88 | $125.88 | 129,920 |
| 2025-03-14 | $120.48 | $124.22 | $120.48 | $124.15 | $124.15 | 234,290 |
| 2025-03-13 | $119.17 | $120.09 | $118.71 | $120.09 | $120.09 | 147,810 |
| 2025-03-12 | $118.07 | $119.39 | $118.02 | $118.81 | $118.81 | 90,130 |
| 2025-03-11 | $116.68 | $118.75 | $116.29 | $118.75 | $118.75 | 172,250 |
| 2025-03-10 | $118.22 | $118.50 | $116.34 | $118.50 | $118.50 | 108,060 |
| 2025-03-07 | $119.84 | $119.84 | $118.11 | $118.24 | $118.24 | 117,170 |
| 2025-03-06 | $119.70 | $120.00 | $118.70 | $119.85 | $119.85 | 102,070 |
| 2025-03-05 | $117.13 | $119.70 | $117.10 | $119.70 | $119.70 | 66,810 |
| 2025-03-04 | $118.00 | $118.13 | $116.24 | $117.88 | $117.88 | 102,240 |
| 2025-03-03 | $116.80 | $118.36 | $116.80 | $118.25 | $118.25 | 71,440 |
| 2025-02-28 | $119.05 | $119.73 | $116.03 | $116.03 | $116.03 | 192,820 |
| 2025-02-27 | $118.66 | $119.98 | $118.31 | $119.09 | $119.09 | 132,610 |
| 2025-02-26 | $118.22 | $119.40 | $118.20 | $119.20 | $119.20 | 106,410 |
| 2025-02-25 | $118.78 | $119.97 | $117.50 | $118.55 | $118.55 | 150,890 |
| 2025-02-24 | $116.88 | $119.00 | $116.00 | $119.00 | $119.00 | 162,250 |
| 2025-02-20 | $115.20 | $116.00 | $115.00 | $115.85 | $115.85 | 86,460 |
| 2025-02-19 | $114.87 | $115.39 | $114.30 | $115.20 | $115.20 | 92,860 |
| 2025-02-18 | $115.04 | $115.51 | $113.45 | $114.90 | $114.90 | 75,090 |
| 2025-02-17 | $114.79 | $116.50 | $114.03 | $115.49 | $115.49 | 123,990 |
| 2025-02-14 | $112.01 | $115.00 | $110.60 | $115.00 | $115.00 | 112,530 |
| 2025-02-13 | $110.00 | $112.49 | $109.73 | $112.49 | $112.49 | 137,360 |
| 2025-02-12 | $109.28 | $109.92 | $108.20 | $109.72 | $109.72 | 52,670 |
| 2025-02-11 | $110.18 | $110.18 | $108.33 | $108.88 | $108.88 | 79,420 |
| 2025-02-10 | $111.05 | $111.05 | $109.45 | $109.53 | $109.53 | 95,400 |
| 2025-02-07 | $111.45 | $111.45 | $110.03 | $110.46 | $110.46 | 79,770 |
| 2025-02-06 | $110.95 | $111.46 | $110.35 | $111.18 | $111.18 | 150,200 |
| 2025-02-05 | $112.80 | $113.48 | $109.39 | $109.81 | $109.81 | 133,520 |
| 2025-01-27 | $113.00 | $113.00 | $112.66 | $112.80 | $112.80 | 58,550 |
| 2025-01-24 | $111.56 | $112.88 | $111.56 | $112.67 | $112.67 | 55,910 |
| 2025-01-23 | $112.50 | $113.88 | $112.50 | $112.87 | $112.87 | 44,520 |
| 2025-01-22 | $113.00 | $113.05 | $111.53 | $112.16 | $112.16 | 43,130 |
| 2025-01-21 | $113.01 | $113.05 | $112.20 | $113.00 | $113.00 | 47,970 |
| 2025-01-20 | $112.00 | $113.38 | $111.79 | $112.87 | $112.87 | 67,330 |
| 2025-01-17 | $110.58 | $112.39 | $110.58 | $111.74 | $111.74 | 73,130 |
| 2025-01-16 | $112.84 | $113.42 | $111.70 | $111.70 | $111.70 | 69,890 |
| 2025-01-15 | $111.60 | $112.89 | $111.60 | $112.83 | $112.83 | 61,960 |
| 2025-01-14 | $109.00 | $111.99 | $108.83 | $111.99 | $111.99 | 73,900 |
| 2025-01-13 | $106.66 | $109.39 | $106.66 | $108.81 | $108.81 | 51,220 |
| 2025-01-09 | $109.89 | $110.49 | $109.38 | $110.19 | $110.19 | 37,160 |
| 2025-01-08 | $109.86 | $110.00 | $109.11 | $109.37 | $109.37 | 40,930 |
| 2025-01-07 | $108.26 | $109.98 | $108.26 | $109.87 | $109.87 | 57,110 |
| 2025-01-06 | $111.46 | $111.46 | $109.00 | $109.34 | $109.34 | 98,400 |
| 2025-01-03 | $111.69 | $112.87 | $111.69 | $111.77 | $111.77 | 68,100 |
| 2025-01-02 | $112.05 | $112.58 | $111.39 | $111.73 | $111.73 | 121,340 |
| 2024-12-31 | $110.85 | $113.30 | $110.85 | $112.01 | $112.01 | 98,910 |
| 2024-12-30 | $112.24 | $112.45 | $110.51 | $110.95 | $110.95 | 75,500 |
| 2024-12-27 | $112.21 | $112.55 | $111.52 | $111.63 | $111.63 | 39,000 |
| 2024-12-26 | $112.96 | $112.98 | $112.01 | $112.20 | $112.20 | 37,830 |
| 2024-12-25 | $113.26 | $113.26 | $112.17 | $112.58 | $112.58 | 28,500 |
| 2024-12-24 | $113.43 | $113.43 | $111.76 | $112.71 | $112.71 | 40,820 |
| 2024-12-23 | $112.10 | $113.00 | $112.10 | $112.54 | $112.54 | 38,470 |
| 2024-12-20 | $112.66 | $113.38 | $111.12 | $111.80 | $111.80 | 93,240 |
| 2024-12-19 | $113.00 | $113.44 | $110.60 | $111.97 | $111.97 | 99,470 |
| 2024-12-18 | $114.00 | $114.66 | $113.50 | $113.69 | $113.69 | 39,020 |
| 2024-12-17 | $115.00 | $115.60 | $113.25 | $113.88 | $113.88 | 99,610 |
| 2024-12-16 | $117.29 | $117.29 | $115.33 | $115.50 | $115.50 | 118,000 |
| 2024-12-13 | $118.49 | $118.49 | $115.80 | $116.90 | $116.90 | 55,740 |
| 2024-12-12 | $116.39 | $118.70 | $115.84 | $118.60 | $118.60 | 119,700 |
| 2024-12-11 | $114.78 | $116.39 | $114.16 | $116.39 | $116.39 | 99,700 |
| 2024-12-10 | $116.80 | $118.87 | $113.66 | $114.10 | $114.10 | 160,200 |
| 2024-12-09 | $111.00 | $113.50 | $111.00 | $113.27 | $113.27 | 88,370 |
| 2024-12-06 | $110.28 | $111.50 | $109.91 | $111.38 | $111.38 | 49,820 |
| 2024-12-05 | $110.50 | $110.91 | $109.54 | $110.28 | $110.28 | 50,530 |
| 2024-12-04 | $109.51 | $110.96 | $109.00 | $110.95 | $110.95 | 62,890 |
| 2024-12-03 | $109.68 | $109.69 | $107.19 | $109.50 | $109.50 | 162,130 |
| 2024-12-02 | $110.68 | $111.19 | $109.00 | $109.00 | $109.00 | 94,300 |
| 2024-11-29 | $110.93 | $111.70 | $110.00 | $111.30 | $111.30 | 84,350 |
| 2024-11-28 | $110.96 | $110.96 | $109.91 | $110.09 | $110.09 | 38,820 |
| 2024-11-27 | $110.87 | $110.87 | $108.00 | $110.00 | $110.00 | 54,760 |
| 2024-11-26 | $109.64 | $111.88 | $109.60 | $110.00 | $110.00 | 154,010 |
| 2024-11-25 | $116.00 | $116.00 | $109.00 | $109.63 | $109.63 | 905,610 |
| 2024-11-22 | $118.13 | $118.20 | $115.00 | $115.91 | $115.91 | 117,000 |
| 2024-11-21 | $117.90 | $118.20 | $116.10 | $118.13 | $118.13 | 88,900 |
| 2024-11-20 | $117.17 | $118.39 | $116.51 | $117.22 | $117.22 | 73,400 |
| 2024-11-19 | $118.57 | $119.67 | $116.13 | $118.00 | $118.00 | 97,500 |
| 2024-11-18 | $119.00 | $120.87 | $118.06 | $118.56 | $118.56 | 57,500 |
| 2024-11-15 | $119.63 | $119.63 | $118.00 | $118.05 | $118.05 | 107,870 |
| 2024-11-14 | $123.99 | $123.99 | $119.00 | $119.00 | $119.00 | 206,820 |
| 2024-11-13 | $123.80 | $124.44 | $123.00 | $123.31 | $123.31 | 71,360 |
| 2024-11-12 | $125.70 | $127.50 | $123.50 | $123.97 | $123.97 | 100,780 |
| 2024-11-11 | $125.10 | $126.80 | $125.03 | $125.70 | $125.70 | 105,500 |
| 2024-11-08 | $130.00 | $130.88 | $123.78 | $126.50 | $126.50 | 160,000 |
| 2024-11-07 | $124.28 | $128.99 | $123.99 | $128.99 | $128.99 | 234,830 |
| 2024-11-06 | $124.90 | $124.97 | $123.10 | $124.28 | $124.28 | 61,370 |
| 2024-11-05 | $121.85 | $124.30 | $121.40 | $124.30 | $124.30 | 136,180 |
| 2024-11-04 | $120.50 | $121.85 | $120.00 | $121.85 | $121.85 | 118,490 |
| 2024-11-01 | $118.89 | $121.00 | $118.00 | $120.17 | $120.17 | 83,310 |
| 2024-10-31 | $118.40 | $120.40 | $118.00 | $118.90 | $118.90 | 115,500 |
| 2024-10-30 | $119.03 | $119.39 | $117.00 | $117.40 | $117.40 | 161,530 |
| 2024-10-29 | $120.90 | $121.00 | $119.00 | $120.00 | $120.00 | 75,650 |
| 2024-10-28 | $120.38 | $121.37 | $118.14 | $120.71 | $120.71 | 73,890 |
| 2024-10-25 | $119.08 | $121.63 | $119.07 | $120.50 | $120.50 | 48,420 |
| 2024-10-24 | $121.95 | $121.95 | $118.85 | $119.05 | $119.05 | 87,820 |
| 2024-10-23 | $120.67 | $123.60 | $119.07 | $121.95 | $121.95 | 198,780 |
| 2024-10-22 | $117.80 | $119.80 | $117.80 | $119.77 | $119.77 | 112,440 |
| 2024-10-21 | $118.03 | $118.86 | $117.03 | $117.80 | $117.80 | 99,890 |
| 2024-10-18 | $114.25 | $119.48 | $113.06 | $117.97 | $117.97 | 144,660 |
| 2024-10-17 | $115.69 | $115.99 | $114.07 | $114.79 | $114.79 | 62,970 |
| 2024-10-16 | $114.66 | $115.65 | $113.50 | $114.60 | $114.60 | 84,830 |
| 2024-10-15 | $117.00 | $117.15 | $114.51 | $114.66 | $114.66 | 100,400 |
| 2024-10-14 | $116.00 | $118.52 | $114.05 | $116.92 | $116.92 | 160,970 |
| 2024-10-11 | $115.53 | $116.47 | $114.03 | $114.03 | $114.03 | 119,870 |
| 2024-10-10 | $118.09 | $121.80 | $115.10 | $115.51 | $115.51 | 301,900 |
| 2024-10-09 | $122.61 | $125.97 | $117.00 | $117.20 | $117.20 | 415,170 |
| 2024-10-08 | $137.50 | $137.72 | $125.20 | $128.80 | $128.80 | 809,030 |
| 2024-09-30 | $122.79 | $125.58 | $115.10 | $125.20 | $125.20 | 456,600 |
| 2024-09-27 | $109.02 | $116.00 | $109.02 | $114.54 | $114.54 | 548,340 |
| 2024-09-26 | $99.44 | $106.98 | $98.70 | $106.98 | $106.98 | 258,040 |
| 2024-09-25 | $99.50 | $101.20 | $98.21 | $99.45 | $99.45 | 268,590 |
| 2024-09-24 | $94.35 | $98.14 | $92.77 | $98.00 | $98.00 | 269,360 |
| 2024-09-23 | $93.00 | $94.49 | $92.23 | $93.51 | $93.51 | 62,910 |
| 2024-09-20 | $94.26 | $94.26 | $92.06 | $92.20 | $92.20 | 90,760 |
| 2024-09-19 | $91.04 | $94.00 | $90.90 | $93.20 | $93.20 | 132,910 |
| 2024-09-18 | $93.01 | $93.01 | $90.77 | $91.04 | $91.04 | 136,600 |
| 2024-09-13 | $94.21 | $94.95 | $92.76 | $93.00 | $93.00 | 129,460 |
| 2024-09-12 | $96.50 | $96.59 | $94.10 | $94.20 | $94.20 | 183,880 |
| 2024-09-11 | $98.66 | $99.48 | $96.00 | $96.00 | $96.00 | 118,470 |
| 2024-09-10 | $98.25 | $99.48 | $97.89 | $98.66 | $98.66 | 60,850 |
| 2024-09-09 | $100.21 | $100.21 | $98.06 | $98.18 | $98.18 | 91,490 |
| 2024-09-06 | $102.33 | $102.69 | $100.00 | $100.20 | $100.20 | 92,500 |
| 2024-09-05 | $104.64 | $104.64 | $102.05 | $102.33 | $102.33 | 93,380 |
| 2024-09-04 | $103.51 | $105.30 | $103.00 | $103.96 | $103.96 | 92,900 |
| 2024-09-03 | $104.33 | $105.43 | $102.68 | $103.47 | $103.47 | 62,140 |
| 2024-09-02 | $105.48 | $105.99 | $102.63 | $103.84 | $103.84 | 75,600 |
| 2024-08-30 | $100.89 | $105.07 | $100.31 | $105.00 | $105.00 | 229,990 |
| 2024-08-29 | $98.87 | $100.99 | $98.86 | $100.33 | $100.33 | 89,980 |
| 2024-08-28 | $101.39 | $101.48 | $94.33 | $98.86 | $98.86 | 226,330 |
| 2024-08-27 | $102.03 | $102.03 | $100.38 | $101.00 | $101.00 | 55,390 |
| 2024-08-26 | $102.76 | $102.76 | $101.61 | $102.03 | $102.03 | 32,620 |
| 2024-08-23 | $101.96 | $102.88 | $101.93 | $102.01 | $102.01 | 34,220 |
| 2024-08-22 | $103.93 | $103.93 | $101.60 | $101.87 | $101.87 | 86,250 |
| 2024-08-21 | $104.28 | $104.73 | $103.92 | $104.29 | $104.29 | 35,900 |
| 2024-08-20 | $104.50 | $104.78 | $103.82 | $104.28 | $104.28 | 51,240 |
| 2024-08-19 | $104.50 | $105.00 | $104.01 | $104.48 | $104.48 | 48,790 |
| 2024-08-16 | $103.66 | $104.55 | $103.65 | $104.50 | $104.50 | 56,600 |
| 2024-08-15 | $103.56 | $104.36 | $103.56 | $103.85 | $103.85 | 54,530 |
| 2024-08-14 | $104.16 | $104.93 | $103.46 | $104.20 | $104.20 | 42,330 |
| 2024-08-13 | $105.41 | $106.35 | $103.53 | $104.97 | $104.97 | 63,890 |
| 2024-08-12 | $106.45 | $106.45 | $104.56 | $105.13 | $105.13 | 40,780 |
| 2024-08-09 | $103.99 | $105.95 | $103.99 | $105.46 | $105.46 | 66,530 |
| 2024-08-08 | $101.96 | $104.62 | $101.60 | $103.97 | $103.97 | 98,490 |
| 2024-08-07 | $100.96 | $102.19 | $100.90 | $101.81 | $101.81 | 42,410 |
| 2024-08-06 | $101.96 | $102.64 | $99.88 | $100.26 | $100.26 | 109,820 |
| 2024-08-05 | $102.50 | $105.00 | $100.00 | $100.00 | $100.00 | 145,930 |
| 2024-08-02 | $101.79 | $102.99 | $100.88 | $101.63 | $101.63 | 119,050 |
| 2024-08-01 | $104.19 | $104.20 | $100.75 | $101.87 | $101.87 | 163,550 |
| 2024-07-31 | $102.81 | $105.55 | $102.08 | $104.20 | $104.20 | 173,440 |
| 2024-07-30 | $105.85 | $105.85 | $101.03 | $102.21 | $102.21 | 155,900 |
| 2024-07-29 | $107.95 | $108.44 | $105.02 | $105.02 | $105.02 | 77,690 |
| 2024-07-26 | $107.89 | $108.09 | $106.75 | $107.95 | $107.95 | 75,900 |
| 2024-07-25 | $110.02 | $110.50 | $107.22 | $107.22 | $107.22 | 124,400 |
| 2024-07-24 | $112.02 | $112.88 | $108.88 | $110.40 | $110.40 | 90,690 |
| 2024-07-23 | $115.38 | $115.38 | $111.91 | $112.03 | $112.03 | 141,130 |
| 2024-07-22 | $116.20 | $116.20 | $114.22 | $114.54 | $114.54 | 54,130 |
| 2024-07-19 | $115.63 | $116.06 | $115.50 | $115.55 | $115.55 | 85,860 |
| 2024-07-18 | $115.50 | $116.59 | $115.15 | $116.26 | $116.26 | 57,240 |
| 2024-07-17 | $114.10 | $115.89 | $114.00 | $115.03 | $115.03 | 70,210 |
| 2024-07-16 | $114.89 | $114.89 | $114.03 | $114.11 | $114.11 | 52,500 |
| 2024-07-15 | $115.87 | $115.87 | $114.20 | $114.20 | $114.20 | 95,020 |
| 2024-07-12 | $115.96 | $115.96 | $115.16 | $115.60 | $115.60 | 43,100 |
| 2024-07-11 | $116.20 | $116.38 | $115.05 | $115.52 | $115.52 | 81,170 |
| 2024-07-10 | $114.38 | $115.42 | $114.38 | $115.42 | $115.42 | 45,020 |
| 2024-07-09 | $114.15 | $115.40 | $114.15 | $115.00 | $115.00 | 45,330 |
| 2024-07-08 | $116.34 | $116.34 | $114.15 | $114.15 | $114.15 | 71,810 |
| 2024-07-05 | $117.08 | $117.37 | $115.02 | $116.01 | $116.01 | 89,460 |
| 2024-07-04 | $115.85 | $117.54 | $115.85 | $117.08 | $117.08 | 110,320 |
| 2024-07-03 | $115.80 | $116.40 | $115.74 | $115.93 | $115.93 | 84,690 |
| 2024-07-02 | $115.50 | $117.00 | $115.00 | $115.69 | $115.69 | 78,490 |
| 2024-07-01 | $116.18 | $116.18 | $114.85 | $115.50 | $115.50 | 145,130 |
| 2024-06-28 | $117.38 | $117.84 | $115.60 | $116.18 | $116.18 | 146,730 |
| 2024-06-27 | $118.66 | $118.97 | $117.20 | $117.50 | $117.50 | 123,250 |
| 2024-06-26 | $116.69 | $119.50 | $116.53 | $118.24 | $118.24 | 189,430 |
| 2024-06-25 | $116.06 | $118.05 | $116.06 | $116.77 | $116.77 | 352,730 |
| 2024-06-24 | $112.78 | $114.44 | $111.71 | $114.00 | $114.00 | 164,990 |
| 2024-06-21 | $118.00 | $118.75 | $112.80 | $112.80 | $112.80 | 206,400 |
| 2024-06-20 | $118.89 | $119.00 | $117.85 | $118.00 | $118.00 | 82,600 |
| 2024-06-19 | $120.18 | $122.50 | $120.05 | $122.50 | $122.50 | 74,500 |
| 2024-06-18 | $119.69 | $120.21 | $119.30 | $119.86 | $119.86 | 46,080 |
| 2024-06-17 | $119.79 | $119.79 | $118.52 | $119.40 | $119.40 | 60,260 |
| 2024-06-14 | $119.87 | $119.87 | $118.01 | $119.40 | $119.40 | 76,560 |
| 2024-06-13 | $119.00 | $120.30 | $118.23 | $119.40 | $119.40 | 78,130 |
| 2024-06-12 | $118.16 | $119.88 | $118.10 | $119.00 | $119.00 | 78,220 |
| 2024-06-11 | $122.95 | $123.00 | $118.01 | $118.01 | $118.01 | 235,350 |
| 2024-06-07 | $124.60 | $124.60 | $120.47 | $122.70 | $122.70 | 155,500 |
| 2024-06-06 | $125.50 | $125.85 | $123.01 | $123.80 | $123.80 | 114,180 |
| 2024-06-05 | $124.94 | $126.78 | $124.01 | $124.97 | $124.97 | 115,670 |
| 2024-06-04 | $122.81 | $125.00 | $122.16 | $124.33 | $124.33 | 151,800 |
| 2024-06-03 | $123.50 | $123.98 | $122.04 | $122.10 | $122.10 | 208,540 |
| 2024-05-31 | $128.84 | $129.17 | $121.77 | $121.77 | $121.77 | 588,600 |
| 2024-05-30 | $128.79 | $129.25 | $127.85 | $128.00 | $128.00 | 76,100 |
| 2024-05-29 | $128.77 | $129.43 | $128.68 | $128.79 | $128.79 | 59,430 |
| 2024-05-28 | $128.29 | $129.18 | $128.12 | $128.15 | $128.15 | 50,500 |
| 2024-05-27 | $129.44 | $130.78 | $127.91 | $128.05 | $128.05 | 125,590 |
| 2024-05-24 | $134.30 | $134.39 | $128.08 | $128.30 | $128.30 | 198,600 |
| 2024-05-23 | $133.53 | $134.63 | $133.02 | $133.78 | $133.78 | 163,280 |
| 2024-05-22 | $132.77 | $133.90 | $132.14 | $133.90 | $133.90 | 212,500 |
| 2024-05-21 | $132.37 | $132.51 | $131.13 | $132.14 | $132.14 | 160,700 |
| 2024-05-20 | $130.00 | $132.83 | $129.16 | $131.89 | $131.89 | 184,910 |
| 2024-05-17 | $128.89 | $129.99 | $128.44 | $129.16 | $129.16 | 119,910 |
| 2024-05-16 | $129.89 | $130.37 | $127.57 | $128.37 | $128.37 | 165,200 |
| 2024-05-15 | $128.45 | $130.36 | $127.92 | $129.20 | $129.20 | 129,230 |
| 2024-05-14 | $126.98 | $128.83 | $126.98 | $128.45 | $128.45 | 81,930 |
| 2024-05-13 | $127.99 | $127.99 | $125.76 | $126.18 | $126.18 | 148,200 |
| 2024-05-10 | $130.20 | $130.88 | $128.01 | $128.04 | $128.04 | 108,160 |
| 2024-05-09 | $130.03 | $130.70 | $129.42 | $130.00 | $130.00 | 161,260 |
| 2024-05-08 | $129.70 | $130.46 | $129.16 | $130.02 | $130.02 | 159,670 |
| 2024-05-07 | $126.49 | $130.70 | $126.49 | $128.79 | $128.79 | 329,600 |
| 2024-05-06 | $131.00 | $134.88 | $124.31 | $125.00 | $125.00 | 441,140 |
| 2024-04-30 | $123.00 | $128.66 | $122.00 | $128.48 | $128.48 | 396,360 |
| 2024-04-29 | $117.77 | $120.00 | $116.03 | $119.95 | $119.95 | 356,900 |
| 2024-04-26 | $108.75 | $111.79 | $108.75 | $111.41 | $111.41 | 206,990 |
| 2024-04-25 | $108.00 | $109.16 | $108.00 | $108.67 | $108.67 | 40,770 |
| 2024-04-24 | $107.68 | $108.87 | $106.80 | $108.60 | $108.60 | 94,840 |
| 2024-04-23 | $107.49 | $108.40 | $106.55 | $106.55 | $106.55 | 83,450 |
| 2024-04-22 | $105.00 | $107.46 | $104.47 | $106.82 | $106.82 | 166,900 |
| 2024-04-19 | $104.00 | $105.80 | $104.00 | $105.32 | $105.32 | 83,040 |
| 2024-04-18 | $107.06 | $107.38 | $104.13 | $104.13 | $104.13 | 227,640 |
| 2024-04-17 | $107.56 | $107.70 | $107.02 | $107.05 | $107.05 | 119,200 |
| 2024-04-16 | $108.96 | $108.98 | $107.51 | $107.60 | $107.60 | 114,400 |
| 2024-04-15 | $108.01 | $110.56 | $108.01 | $108.42 | $108.42 | 114,900 |
| 2024-04-12 | $109.15 | $109.70 | $107.81 | $108.25 | $108.25 | 76,500 |
| 2024-04-11 | $109.00 | $109.32 | $108.75 | $108.91 | $108.91 | 71,580 |
| 2024-04-10 | $110.28 | $110.30 | $108.73 | $109.01 | $109.01 | 86,110 |
| 2024-04-09 | $110.06 | $111.33 | $109.60 | $109.80 | $109.80 | 179,280 |
| 2024-04-08 | $114.21 | $114.70 | $109.99 | $109.99 | $109.99 | 374,000 |
| 2024-04-03 | $113.82 | $114.30 | $113.11 | $114.00 | $114.00 | 135,300 |
| 2024-04-02 | $112.70 | $113.98 | $112.70 | $113.40 | $113.40 | 134,190 |
| 2024-04-01 | $111.59 | $112.96 | $110.99 | $112.63 | $112.63 | 121,660 |
| 2024-03-29 | $110.25 | $111.49 | $110.12 | $110.78 | $110.78 | 53,300 |
| 2024-03-28 | $110.38 | $110.77 | $110.01 | $110.10 | $110.10 | 65,460 |
| 2024-03-27 | $111.90 | $112.00 | $110.08 | $110.28 | $110.28 | 82,500 |
| 2024-03-26 | $110.99 | $111.96 | $110.45 | $111.40 | $111.40 | 124,260 |
| 2024-03-25 | $110.89 | $110.89 | $110.00 | $110.45 | $110.45 | 76,370 |
| 2024-03-22 | $110.87 | $111.45 | $108.62 | $110.35 | $110.35 | 187,300 |
| 2024-03-21 | $109.89 | $111.12 | $109.89 | $110.07 | $110.07 | 223,900 |
| 2024-03-20 | $110.43 | $110.80 | $109.89 | $109.89 | $109.89 | 149,100 |
| 2024-03-19 | $109.90 | $112.50 | $109.90 | $109.95 | $109.95 | 173,450 |
| 2024-03-18 | $110.00 | $111.10 | $109.33 | $109.53 | $109.53 | 143,000 |
| 2024-03-15 | $110.21 | $112.35 | $109.22 | $109.22 | $109.22 | 132,720 |
| 2024-03-14 | $110.00 | $112.00 | $109.68 | $111.69 | $111.69 | 106,490 |
| 2024-03-13 | $112.65 | $112.65 | $110.51 | $111.00 | $111.00 | 130,240 |
| 2024-03-12 | $109.99 | $112.79 | $109.61 | $112.00 | $112.00 | 158,600 |
| 2024-03-11 | $108.76 | $110.86 | $108.76 | $109.59 | $109.59 | 92,460 |
| 2024-03-08 | $109.86 | $109.86 | $107.86 | $108.50 | $108.50 | 111,240 |
| 2024-03-07 | $111.65 | $112.25 | $109.10 | $109.51 | $109.51 | 93,320 |
| 2024-03-06 | $111.00 | $111.56 | $110.00 | $110.90 | $110.90 | 99,700 |
| 2024-03-05 | $112.00 | $112.86 | $110.62 | $110.90 | $110.90 | 104,900 |
| 2024-03-04 | $110.02 | $112.37 | $110.01 | $112.00 | $112.00 | 177,100 |
| 2024-03-01 | $110.82 | $110.82 | $109.31 | $110.00 | $110.00 | 102,300 |
| 2022-12-14 | $118.96 | $120.88 | $118.70 | $120.83 | $120.83 | 156,090 |
| 2022-12-13 | $119.70 | $120.88 | $118.56 | $118.56 | $118.56 | 297,140 |
| 2022-12-12 | $119.09 | $119.64 | $118.33 | $119.02 | $119.02 | 120,980 |
| 2022-12-09 | $116.50 | $119.06 | $116.50 | $119.06 | $119.06 | 141,510 |
| 2022-12-08 | $116.11 | $116.98 | $116.11 | $116.50 | $116.50 | 67,000 |
| 2022-12-07 | $116.50 | $117.66 | $116.20 | $116.50 | $116.50 | 156,400 |
| 2022-12-06 | $116.78 | $118.97 | $116.50 | $116.50 | $116.50 | 223,250 |
| 2022-12-05 | $115.52 | $117.64 | $115.52 | $116.50 | $116.50 | 114,430 |
| 2022-12-01 | $114.20 | $117.10 | $113.00 | $113.03 | $113.03 | 178,420 |
| 2022-11-30 | $111.20 | $114.20 | $110.65 | $114.20 | $114.20 | 482,670 |
| 2022-11-29 | $108.50 | $111.44 | $108.04 | $111.39 | $111.39 | 200,420 |
| 2022-11-28 | $106.50 | $108.50 | $104.98 | $108.50 | $108.50 | 102,050 |
| 2022-11-25 | $107.40 | $107.55 | $106.10 | $107.08 | $107.08 | 113,460 |
| 2022-11-24 | $108.06 | $108.89 | $107.15 | $107.21 | $107.21 | 54,350 |
| 2022-11-23 | $108.99 | $109.40 | $108.02 | $108.02 | $108.02 | 47,930 |
| 2022-11-22 | $108.83 | $109.50 | $108.20 | $109.05 | $109.05 | 46,080 |
| 2022-11-21 | $109.80 | $109.80 | $108.03 | $108.44 | $108.44 | 59,180 |
| 2022-11-18 | $109.89 | $110.00 | $108.12 | $110.00 | $110.00 | 60,220 |
| 2022-11-17 | $110.36 | $111.00 | $107.01 | $110.00 | $110.00 | 128,710 |
| 2022-11-16 | $108.35 | $111.58 | $108.35 | $111.05 | $111.05 | 248,820 |
| 2022-11-15 | $106.39 | $111.18 | $106.39 | $109.50 | $109.50 | 113,130 |
| 2022-11-14 | $107.96 | $108.70 | $105.70 | $107.80 | $107.80 | 95,200 |
| 2022-11-11 | $107.00 | $108.99 | $106.00 | $107.20 | $107.20 | 145,470 |
| 2022-11-10 | $104.77 | $106.40 | $104.75 | $106.20 | $106.20 | 101,200 |
| 2022-11-09 | $104.50 | $105.58 | $103.68 | $105.49 | $105.49 | 169,510 |
| 2022-11-08 | $103.90 | $104.60 | $102.05 | $104.40 | $104.40 | 144,300 |
| 2022-11-07 | $99.98 | $103.68 | $99.00 | $103.47 | $103.47 | 219,520 |
| 2022-11-04 | $95.35 | $100.17 | $95.26 | $99.20 | $99.20 | 323,670 |
| 2022-11-03 | $94.00 | $95.50 | $93.61 | $95.26 | $95.26 | 118,240 |
| 2022-11-02 | $95.86 | $96.78 | $89.11 | $95.13 | $95.13 | 380,370 |
| 2022-11-01 | $92.77 | $96.19 | $92.77 | $95.50 | $95.50 | 436,390 |
| 2022-10-31 | $96.66 | $96.80 | $92.53 | $92.53 | $92.53 | 495,150 |
| 2022-10-28 | $100.45 | $100.45 | $97.00 | $97.00 | $97.00 | 255,200 |
| 2022-10-27 | $104.70 | $104.72 | $99.50 | $100.30 | $100.30 | 256,800 |
| 2022-10-26 | $105.00 | $105.84 | $104.00 | $104.00 | $104.00 | 121,730 |
| 2022-10-25 | $106.00 | $106.00 | $103.86 | $104.81 | $104.81 | 221,400 |
| 2022-10-24 | $111.46 | $111.46 | $105.20 | $106.00 | $106.00 | 399,950 |
| 2022-10-21 | $111.66 | $112.49 | $109.73 | $112.29 | $112.29 | 66,660 |
| 2022-10-20 | $107.75 | $112.00 | $107.05 | $111.98 | $111.98 | 189,380 |
| 2022-10-19 | $107.70 | $108.08 | $107.17 | $108.08 | $108.08 | 91,000 |
| 2022-10-18 | $106.88 | $107.69 | $106.60 | $107.01 | $107.01 | 65,470 |
| 2022-10-17 | $108.93 | $108.93 | $105.15 | $106.49 | $106.49 | 80,180 |
| 2022-10-14 | $108.50 | $110.66 | $108.20 | $108.42 | $108.42 | 150,730 |
| 2022-10-13 | $109.60 | $109.63 | $108.00 | $108.20 | $108.20 | 98,890 |
| 2022-10-12 | $111.20 | $111.20 | $107.73 | $108.84 | $108.84 | 292,610 |
| 2022-10-11 | $113.94 | $113.94 | $110.33 | $111.10 | $111.10 | 181,500 |
| 2022-10-10 | $116.52 | $116.52 | $113.00 | $113.00 | $113.00 | 317,730 |
| 2022-09-30 | $118.20 | $118.99 | $116.00 | $116.00 | $116.00 | 103,010 |
| 2022-09-29 | $119.22 | $119.89 | $118.23 | $118.67 | $118.67 | 129,590 |
| 2022-09-28 | $117.43 | $119.66 | $116.18 | $119.00 | $119.00 | 371,260 |
| 2022-09-27 | $114.01 | $117.75 | $113.91 | $117.18 | $117.18 | 212,060 |
| 2022-09-26 | $114.68 | $116.00 | $113.86 | $114.49 | $114.49 | 161,360 |
| 2022-09-23 | $115.80 | $116.89 | $114.00 | $114.68 | $114.68 | 103,860 |
| 2022-09-22 | $116.21 | $117.00 | $115.71 | $116.00 | $116.00 | 92,770 |
| 2022-09-21 | $117.06 | $117.73 | $115.90 | $117.00 | $117.00 | 125,700 |
| 2022-09-20 | $117.80 | $118.58 | $117.05 | $117.05 | $117.05 | 91,390 |
| 2022-09-19 | $118.11 | $118.50 | $117.60 | $117.62 | $117.62 | 79,450 |
| 2022-09-16 | $118.50 | $118.82 | $117.52 | $118.10 | $118.10 | 96,870 |
| 2022-09-15 | $118.33 | $119.03 | $118.17 | $118.50 | $118.50 | 72,390 |
| 2022-09-14 | $118.66 | $118.99 | $118.16 | $118.80 | $118.80 | 68,200 |
| 2022-09-13 | $119.22 | $119.75 | $118.63 | $118.85 | $118.85 | 95,510 |
| 2022-09-12 | $119.00 | $119.00 | $119.00 | $119.00 | $119.00 | 0 |
| 2022-09-09 | $118.50 | $119.28 | $118.50 | $119.00 | $119.00 | 39,400 |
| 2022-09-08 | $118.93 | $119.35 | $118.11 | $118.98 | $118.98 | 78,070 |
| 2022-09-07 | $120.00 | $120.00 | $118.00 | $118.08 | $118.08 | 55,310 |
| 2022-09-06 | $117.51 | $119.22 | $117.51 | $118.30 | $118.30 | 79,280 |
| 2022-09-05 | $118.00 | $118.78 | $117.18 | $117.51 | $117.51 | 125,330 |
| 2022-09-02 | $120.00 | $120.66 | $118.00 | $118.00 | $118.00 | 127,140 |
| 2022-09-01 | $120.96 | $121.16 | $119.43 | $119.46 | $119.46 | 101,880 |
| 2022-08-31 | $122.27 | $123.72 | $120.05 | $120.05 | $120.05 | 278,000 |
| 2022-08-30 | $120.83 | $122.00 | $120.80 | $122.00 | $122.00 | 50,100 |
| 2022-08-29 | $120.87 | $121.30 | $120.50 | $121.30 | $121.30 | 45,950 |
| 2022-08-26 | $120.25 | $121.00 | $120.00 | $120.85 | $120.85 | 49,130 |
| 2022-08-25 | $120.78 | $120.79 | $119.90 | $120.00 | $120.00 | 31,000 |
| 2022-08-24 | $120.60 | $120.80 | $119.00 | $119.89 | $119.89 | 72,000 |
| 2022-08-23 | $120.38 | $120.98 | $120.38 | $120.50 | $120.50 | 33,040 |
| 2022-08-22 | $120.36 | $121.00 | $120.35 | $120.36 | $120.36 | 30,260 |
| 2022-08-19 | $121.21 | $121.38 | $120.20 | $120.35 | $120.35 | 62,900 |
| 2022-08-18 | $121.63 | $122.38 | $121.20 | $121.50 | $121.50 | 32,500 |
| 2022-08-17 | $123.03 | $123.75 | $121.67 | $122.00 | $122.00 | 142,780 |
| 2022-08-16 | $124.25 | $124.25 | $123.00 | $123.52 | $123.52 | 19,030 |
| 2022-08-15 | $123.50 | $124.24 | $122.83 | $123.80 | $123.80 | 30,970 |
| 2022-08-12 | $123.18 | $123.40 | $122.23 | $123.15 | $123.15 | 46,270 |
| 2022-08-11 | $122.89 | $122.89 | $122.17 | $122.50 | $122.50 | 46,200 |
| 2022-08-10 | $122.90 | $123.11 | $121.62 | $122.48 | $122.48 | 40,300 |
| 2022-08-09 | $123.43 | $123.69 | $122.03 | $122.11 | $122.11 | 43,870 |
| 2022-08-08 | $123.08 | $123.49 | $121.91 | $123.49 | $123.49 | 80,930 |
| 2022-08-05 | $122.75 | $122.86 | $122.27 | $122.35 | $122.35 | 51,220 |
| 2022-08-04 | $121.50 | $122.70 | $121.50 | $122.25 | $122.25 | 54,500 |
| 2022-08-03 | $122.50 | $123.20 | $120.80 | $121.01 | $121.01 | 67,270 |
| 2022-08-02 | $122.51 | $122.82 | $120.11 | $122.50 | $122.50 | 135,930 |
| 2022-08-01 | $122.27 | $124.58 | $121.21 | $122.51 | $122.51 | 203,280 |
| 2022-07-29 | $122.80 | $123.39 | $118.15 | $119.98 | $119.98 | 183,740 |
| 2022-07-28 | $122.90 | $123.90 | $122.30 | $123.90 | $123.90 | 62,300 |
| 2022-07-27 | $123.02 | $123.52 | $122.87 | $122.87 | $122.87 | 66,900 |
| 2022-07-26 | $124.42 | $124.42 | $123.00 | $123.02 | $123.02 | 63,460 |
| 2022-07-25 | $125.20 | $125.20 | $123.46 | $123.57 | $123.57 | 66,400 |
| 2022-07-22 | $124.50 | $125.17 | $123.50 | $124.51 | $124.51 | 71,290 |
| 2022-07-21 | $124.58 | $125.00 | $124.28 | $124.30 | $124.30 | 56,300 |
| 2022-07-20 | $124.75 | $125.00 | $123.63 | $124.33 | $124.33 | 60,700 |
| 2022-07-19 | $123.85 | $124.94 | $123.10 | $124.08 | $124.08 | 54,840 |
| 2022-07-18 | $125.50 | $125.50 | $123.21 | $124.53 | $124.53 | 53,990 |
| 2022-07-15 | $123.76 | $127.80 | $122.88 | $123.00 | $123.00 | 173,200 |
| 2022-07-14 | $122.03 | $123.82 | $122.02 | $123.82 | $123.82 | 104,990 |
| 2022-07-13 | $120.33 | $122.91 | $120.33 | $122.91 | $122.91 | 71,370 |
| 2022-07-12 | $121.87 | $122.29 | $120.16 | $120.16 | $120.16 | 50,450 |
| 2022-07-11 | $121.69 | $123.53 | $121.06 | $121.86 | $121.86 | 59,500 |
| 2022-07-08 | $122.04 | $122.96 | $122.04 | $122.68 | $122.68 | 25,300 |
| 2022-07-07 | $120.52 | $122.47 | $120.33 | $122.01 | $122.01 | 50,400 |
| 2022-07-06 | $123.50 | $123.98 | $121.77 | $122.03 | $122.03 | 79,750 |
| 2022-07-05 | $122.99 | $124.30 | $122.03 | $123.00 | $123.00 | 63,140 |
| 2022-07-04 | $122.34 | $123.88 | $122.08 | $122.99 | $122.99 | 74,400 |
| 2022-07-01 | $122.40 | $124.02 | $121.02 | $122.90 | $122.90 | 104,570 |
| 2022-06-30 | $119.50 | $122.88 | $118.12 | $122.40 | $122.40 | 170,490 |
| 2022-06-29 | $119.23 | $120.16 | $118.50 | $118.50 | $118.50 | 144,130 |
| 2022-06-28 | $118.56 | $119.68 | $118.45 | $118.72 | $118.72 | 61,990 |
| 2022-06-27 | $119.08 | $119.37 | $118.01 | $119.16 | $119.16 | 61,610 |
| 2022-06-24 | $117.53 | $119.09 | $117.42 | $119.06 | $119.06 | 78,300 |
| 2022-06-23 | $118.06 | $118.38 | $117.13 | $117.64 | $117.64 | 52,420 |
| 2022-06-22 | $118.68 | $118.68 | $117.22 | $118.06 | $118.06 | 27,710 |
| 2022-06-21 | $118.80 | $118.97 | $117.00 | $118.89 | $118.89 | 68,400 |
| 2022-06-20 | $118.80 | $118.85 | $118.49 | $118.60 | $118.60 | 35,800 |
| 2022-06-17 | $117.38 | $118.60 | $117.37 | $118.50 | $118.50 | 201,780 |
| 2022-06-16 | $117.75 | $118.34 | $116.62 | $116.62 | $116.62 | 161,660 |
| 2022-06-15 | $117.00 | $117.93 | $116.03 | $116.03 | $116.03 | 65,500 |
| 2022-06-14 | $113.49 | $117.80 | $112.98 | $117.80 | $117.80 | 122,930 |
| 2022-06-13 | $115.43 | $115.54 | $113.01 | $113.03 | $113.03 | 114,040 |
| 2022-06-10 | $116.44 | $117.30 | $115.90 | $117.29 | $114.71 | 70,410 |
| 2022-06-09 | $117.85 | $117.85 | $115.61 | $116.32 | $113.76 | 98,510 |
| 2022-06-08 | $117.85 | $118.27 | $117.02 | $117.33 | $114.75 | 87,660 |
| 2022-06-07 | $117.10 | $117.96 | $117.00 | $117.85 | $115.26 | 104,130 |
| 2022-06-06 | $116.82 | $117.43 | $116.00 | $117.00 | $114.43 | 86,860 |
| 2022-06-02 | $113.85 | $116.00 | $113.85 | $116.00 | $113.45 | 146,190 |
| 2022-06-01 | $115.27 | $117.25 | $113.18 | $113.18 | $110.69 | 142,730 |
| 2022-05-31 | $116.51 | $119.15 | $114.84 | $115.27 | $112.74 | 1,357,950 |
| 2022-05-30 | $117.07 | $119.08 | $116.80 | $116.80 | $114.23 | 204,140 |
| 2022-05-27 | $117.00 | $117.11 | $115.41 | $117.07 | $114.50 | 141,120 |
| 2022-05-26 | $115.06 | $116.99 | $115.06 | $116.94 | $114.37 | 170,100 |
| 2022-05-25 | $115.01 | $116.97 | $114.11 | $116.18 | $113.63 | 202,910 |
| 2022-05-24 | $116.55 | $116.62 | $114.89 | $116.00 | $113.45 | 198,730 |
| 2022-05-23 | $114.98 | $116.88 | $114.81 | $116.58 | $114.02 | 187,030 |
| 2022-05-20 | $111.74 | $115.48 | $111.74 | $115.00 | $112.47 | 274,750 |
| 2022-05-19 | $106.53 | $111.40 | $106.53 | $110.38 | $107.95 | 192,940 |
| 2022-05-18 | $105.65 | $109.80 | $105.00 | $108.88 | $106.49 | 222,670 |
| 2022-05-17 | $105.73 | $105.73 | $104.47 | $105.60 | $103.28 | 96,930 |
| 2022-05-16 | $105.83 | $105.83 | $105.00 | $105.00 | $102.69 | 44,230 |
| 2022-05-13 | $104.38 | $105.14 | $103.58 | $105.00 | $102.69 | 75,030 |
| 2022-05-12 | $104.33 | $105.37 | $103.20 | $103.20 | $100.93 | 76,300 |
| 2022-05-11 | $104.69 | $105.66 | $104.40 | $105.00 | $102.69 | 79,710 |
| 2022-05-10 | $103.00 | $105.30 | $103.00 | $103.42 | $101.15 | 62,710 |
| 2022-05-09 | $104.60 | $105.57 | $104.05 | $104.71 | $102.41 | 62,100 |
| 2022-05-06 | $102.52 | $106.00 | $102.52 | $105.34 | $103.02 | 71,000 |
| 2022-05-05 | $105.62 | $106.99 | $105.45 | $106.57 | $104.23 | 111,900 |
| 2022-05-04 | $104.78 | $104.78 | $104.78 | $104.78 | $102.48 | 0 |
| 2022-05-03 | $104.78 | $104.78 | $104.78 | $104.78 | $102.48 | 0 |
| 2022-04-29 | $102.83 | $104.80 | $102.64 | $104.78 | $102.48 | 99,840 |
| 2022-04-28 | $99.20 | $102.48 | $99.20 | $102.27 | $100.02 | 88,340 |
| 2022-04-27 | $97.48 | $100.22 | $96.53 | $99.20 | $97.02 | 119,440 |
| 2022-04-26 | $100.40 | $100.80 | $96.50 | $97.51 | $95.37 | 203,000 |
| 2022-04-25 | $104.87 | $104.87 | $100.00 | $100.39 | $98.18 | 132,200 |
| 2022-04-22 | $105.03 | $105.03 | $103.50 | $104.98 | $102.67 | 86,900 |
| 2022-04-21 | $105.50 | $105.50 | $104.64 | $105.03 | $102.72 | 70,730 |
| 2022-04-20 | $105.33 | $105.88 | $105.01 | $105.10 | $102.79 | 40,100 |
| 2022-04-19 | $105.83 | $105.83 | $105.00 | $105.20 | $102.89 | 29,200 |
| 2022-04-18 | $105.08 | $105.65 | $105.00 | $105.09 | $102.78 | 21,400 |
| 2022-04-15 | $106.40 | $106.40 | $105.03 | $105.07 | $102.76 | 58,600 |
| 2022-04-14 | $105.78 | $106.66 | $104.51 | $106.66 | $104.32 | 116,100 |
| 2022-04-13 | $105.28 | $105.30 | $104.06 | $105.30 | $102.99 | 67,500 |
| 2022-04-12 | $101.55 | $105.30 | $101.55 | $104.99 | $102.68 | 104,600 |
| 2022-04-11 | $104.33 | $104.68 | $101.53 | $102.71 | $100.45 | 90,600 |
| 2022-04-08 | $106.18 | $106.18 | $103.86 | $104.06 | $101.77 | 81,600 |
| 2022-04-07 | $105.00 | $106.80 | $105.00 | $105.00 | $102.69 | 86,610 |
| 2022-04-06 | $104.50 | $106.50 | $103.70 | $106.50 | $104.16 | 148,720 |
| 2022-04-05 | $104.50 | $104.50 | $104.50 | $104.50 | $102.20 | 0 |
| 2022-04-04 | $104.50 | $104.50 | $104.50 | $104.50 | $102.20 | 0 |
| 2022-04-01 | $101.24 | $104.66 | $101.00 | $104.50 | $102.20 | 98,610 |
| 2022-03-31 | $102.98 | $102.98 | $101.18 | $101.24 | $99.01 | 100,190 |
| 2022-03-30 | $100.51 | $102.98 | $100.51 | $102.98 | $100.72 | 156,400 |
| 2022-03-29 | $101.10 | $102.68 | $99.80 | $101.00 | $98.78 | 125,400 |
| 2022-03-28 | $103.94 | $103.94 | $100.08 | $102.86 | $100.60 | 99,900 |
| 2022-03-25 | $105.00 | $105.38 | $103.59 | $104.08 | $101.79 | 78,800 |
| 2022-03-24 | $104.25 | $105.80 | $104.25 | $105.00 | $102.69 | 59,630 |
| 2022-03-23 | $105.10 | $105.10 | $104.15 | $104.25 | $101.96 | 110,670 |
| 2022-03-22 | $105.28 | $105.28 | $104.03 | $104.60 | $102.30 | 92,400 |
| 2022-03-21 | $104.60 | $105.30 | $103.28 | $105.30 | $102.99 | 93,100 |
| 2022-03-18 | $104.79 | $105.99 | $100.00 | $103.20 | $100.93 | 131,730 |
| 2022-03-17 | $101.93 | $106.00 | $101.03 | $105.08 | $102.77 | 201,390 |
| 2022-03-16 | $95.05 | $100.99 | $94.50 | $100.90 | $98.68 | 428,380 |
| 2022-03-15 | $102.00 | $102.00 | $94.00 | $94.80 | $92.72 | 426,200 |
| 2022-03-14 | $108.01 | $108.74 | $104.02 | $104.02 | $101.73 | 180,060 |
| 2022-03-11 | $109.25 | $110.47 | $108.16 | $109.98 | $107.56 | 123,100 |
| 2022-03-10 | $110.10 | $111.80 | $110.10 | $110.55 | $108.12 | 141,300 |
| 2022-03-09 | $113.00 | $113.47 | $107.51 | $108.40 | $106.02 | 221,160 |
| 2022-03-08 | $113.00 | $113.68 | $112.13 | $112.14 | $109.68 | 99,800 |
| 2022-03-07 | $114.94 | $114.94 | $111.00 | $113.40 | $110.91 | 226,100 |
| 2022-03-04 | $115.00 | $115.10 | $113.88 | $115.05 | $112.52 | 220,030 |
| 2022-03-03 | $115.05 | $115.50 | $114.66 | $115.38 | $112.84 | 51,200 |
| 2022-03-02 | $115.04 | $115.80 | $115.00 | $115.34 | $112.81 | 44,040 |
| 2022-03-01 | $115.00 | $116.00 | $114.50 | $116.00 | $113.45 | 110,600 |
| 2022-02-28 | $115.19 | $115.45 | $114.28 | $114.28 | $111.77 | 241,050 |
| 2022-02-25 | $115.98 | $116.00 | $114.80 | $115.19 | $112.66 | 28,850 |
| 2022-02-24 | $116.65 | $116.80 | $114.10 | $115.86 | $113.31 | 85,840 |
| 2022-02-23 | $115.66 | $116.67 | $115.32 | $116.65 | $114.09 | 104,700 |
| 2022-02-22 | $115.43 | $115.43 | $114.61 | $115.15 | $112.62 | 77,800 |
| 2022-02-21 | $115.45 | $115.46 | $115.00 | $115.42 | $112.88 | 34,500 |
| 2022-02-18 | $115.31 | $115.59 | $115.00 | $115.00 | $112.47 | 52,000 |
| 2022-02-17 | $115.00 | $115.84 | $115.00 | $115.74 | $113.20 | 65,700 |
| 2022-02-16 | $114.91 | $115.01 | $114.79 | $115.00 | $112.47 | 59,800 |
| 2022-02-15 | $114.65 | $115.02 | $114.60 | $114.76 | $112.24 | 115,800 |
| 2022-02-14 | $114.51 | $114.70 | $114.48 | $114.63 | $112.11 | 99,600 |
| 2022-02-11 | $114.29 | $114.50 | $114.00 | $114.48 | $111.96 | 106,200 |
| 2022-02-10 | $114.16 | $114.29 | $113.80 | $114.29 | $111.78 | 129,870 |
| 2022-02-09 | $113.72 | $114.20 | $113.70 | $114.16 | $111.65 | 65,500 |
| 2022-02-08 | $114.55 | $114.55 | $113.59 | $113.94 | $111.44 | 93,100 |
| 2022-02-07 | $114.10 | $114.58 | $113.05 | $114.58 | $112.06 | 135,550 |
| 2022-02-04 | $114.10 | $114.10 | $114.10 | $114.10 | $111.59 | 0 |
| 2022-02-03 | $114.10 | $114.10 | $114.10 | $114.10 | $111.59 | 0 |
| 2022-02-02 | $114.10 | $114.10 | $114.10 | $114.10 | $111.59 | 0 |
| 2022-02-01 | $114.10 | $114.10 | $114.10 | $114.10 | $111.59 | 0 |
| 2022-01-28 | $114.30 | $114.30 | $113.95 | $114.10 | $111.59 | 82,710 |
| 2022-01-27 | $114.50 | $114.80 | $113.88 | $114.31 | $111.80 | 57,900 |
| 2022-01-26 | $113.84 | $114.29 | $113.58 | $114.25 | $111.74 | 82,400 |
| 2022-01-25 | $113.32 | $114.20 | $113.21 | $114.18 | $111.67 | 66,300 |
| 2022-01-24 | $114.00 | $114.33 | $113.95 | $114.16 | $111.65 | 46,400 |
| 2022-01-21 | $113.84 | $114.00 | $113.75 | $114.00 | $111.49 | 61,410 |
| 2022-01-20 | $113.66 | $113.92 | $112.93 | $113.84 | $111.34 | 88,600 |
| 2022-01-19 | $113.01 | $113.90 | $112.60 | $113.63 | $111.13 | 86,510 |
| 2022-01-18 | $113.58 | $113.84 | $113.31 | $113.31 | $110.82 | 33,910 |
| 2022-01-17 | $113.60 | $113.70 | $112.88 | $113.58 | $111.08 | 69,400 |
| 2022-01-14 | $113.00 | $113.60 | $112.43 | $113.60 | $111.10 | 43,500 |
| 2022-01-13 | $115.46 | $115.46 | $112.91 | $113.00 | $110.52 | 109,500 |
| 2022-01-12 | $114.66 | $114.80 | $113.68 | $114.80 | $112.28 | 35,400 |
| 2022-01-11 | $113.46 | $114.50 | $112.73 | $114.50 | $111.98 | 201,100 |
| 2022-01-10 | $111.60 | $113.50 | $110.57 | $113.50 | $111.01 | 94,270 |
| 2022-01-07 | $112.47 | $112.47 | $111.00 | $111.60 | $109.15 | 54,800 |
| 2022-01-06 | $111.30 | $112.48 | $111.30 | $111.75 | $109.29 | 65,140 |
| 2022-01-05 | $111.30 | $112.84 | $111.30 | $111.66 | $109.21 | 77,080 |
| 2022-01-04 | $111.90 | $112.00 | $111.02 | $111.60 | $109.15 | 79,800 |
| 2022-01-03 | $111.00 | $111.00 | $111.00 | $111.00 | $108.56 | 0 |
| 2021-12-31 | $110.00 | $111.60 | $109.88 | $111.00 | $108.56 | 53,900 |
| 2021-12-30 | $110.03 | $111.86 | $109.12 | $110.00 | $107.58 | 65,600 |
| 2021-12-29 | $113.59 | $113.59 | $109.97 | $110.03 | $107.61 | 94,170 |
| 2021-12-28 | $113.50 | $114.00 | $113.00 | $113.60 | $111.10 | 79,880 |
| 2021-12-27 | $113.66 | $117.38 | $113.06 | $113.17 | $110.68 | 132,650 |
| 2021-12-24 | $113.46 | $114.24 | $112.40 | $112.97 | $110.49 | 38,420 |
| 2021-12-23 | $113.48 | $113.58 | $112.75 | $113.04 | $110.56 | 35,200 |
| 2021-12-22 | $110.10 | $113.47 | $110.10 | $113.00 | $110.52 | 116,600 |
| 2021-12-21 | $109.75 | $112.00 | $107.33 | $110.95 | $108.51 | 71,700 |
| 2021-12-20 | $109.83 | $111.79 | $106.66 | $109.98 | $107.56 | 139,000 |
| 2021-12-17 | $112.00 | $114.10 | $109.62 | $111.00 | $108.56 | 156,500 |
| 2021-12-16 | $114.50 | $115.33 | $113.50 | $114.65 | $112.13 | 83,880 |
| 2021-12-15 | $116.21 | $116.50 | $114.88 | $114.88 | $112.36 | 119,850 |
| 2021-12-14 | $116.04 | $117.44 | $116.04 | $116.50 | $113.94 | 61,500 |
| 2021-12-13 | $116.84 | $117.99 | $116.11 | $116.55 | $113.99 | 87,400 |
| 2021-12-10 | $115.21 | $116.94 | $115.00 | $116.44 | $113.88 | 70,600 |
| 2021-12-09 | $114.49 | $117.37 | $114.00 | $116.18 | $113.63 | 181,100 |
| 2021-12-08 | $111.61 | $114.58 | $111.61 | $114.58 | $112.06 | 105,700 |
| 2021-12-07 | $112.48 | $113.00 | $111.68 | $112.45 | $109.98 | 43,500 |
| 2021-12-06 | $113.33 | $113.81 | $111.39 | $111.94 | $109.48 | 77,600 |
| 2021-12-03 | $113.33 | $113.33 | $113.33 | $113.33 | $110.84 | 136,600 |
| 2021-12-02 | $111.00 | $111.00 | $111.00 | $111.00 | $108.56 | 83,080 |
| 2021-12-01 | $107.89 | $111.88 | $107.69 | $110.45 | $108.02 | 165,100 |
| 2021-11-30 | $106.42 | $112.00 | $106.42 | $107.89 | $105.52 | 1,175,580 |
| 2021-11-29 | $106.36 | $108.00 | $106.36 | $107.01 | $104.66 | 44,980 |
| 2021-11-26 | $107.90 | $107.90 | $106.68 | $107.19 | $104.83 | 85,610 |
| 2021-11-25 | $108.00 | $108.30 | $106.26 | $107.97 | $105.60 | 62,040 |
| 2021-11-24 | $107.39 | $108.00 | $106.01 | $108.00 | $105.63 | 108,220 |
| 2021-11-23 | $105.00 | $107.00 | $105.00 | $106.50 | $104.16 | 108,080 |
| 2021-11-22 | $103.01 | $106.20 | $103.01 | $106.01 | $103.68 | 128,850 |
| 2021-11-19 | $102.89 | $104.17 | $102.02 | $103.35 | $101.08 | 155,690 |
| 2021-11-18 | $102.02 | $103.09 | $101.11 | $102.44 | $100.19 | 130,370 |
| 2021-11-17 | $102.96 | $102.96 | $100.99 | $102.32 | $100.07 | 133,170 |
| 2021-11-16 | $100.00 | $103.00 | $99.07 | $102.99 | $100.73 | 196,390 |
| 2021-11-15 | $99.95 | $100.00 | $99.50 | $99.91 | $97.71 | 53,170 |
| 2021-11-12 | $101.03 | $101.57 | $99.52 | $100.00 | $97.80 | 72,560 |
| 2021-11-11 | $100.33 | $102.00 | $99.59 | $102.00 | $99.76 | 47,340 |
| 2021-11-10 | $101.49 | $101.49 | $99.50 | $99.60 | $97.41 | 74,910 |
| 2021-11-09 | $101.86 | $101.86 | $100.40 | $101.00 | $98.78 | 52,490 |
| 2021-11-08 | $101.99 | $102.00 | $101.43 | $101.88 | $99.64 | 36,630 |
| 2021-11-05 | $102.30 | $102.30 | $102.30 | $102.30 | $100.05 | 46,080 |
| 2021-11-04 | $100.90 | $102.38 | $99.53 | $102.30 | $100.05 | 144,370 |
| 2021-11-03 | $99.51 | $100.75 | $98.58 | $99.00 | $96.82 | 62,080 |
| 2021-11-02 | $101.78 | $101.78 | $99.32 | $99.51 | $97.32 | 55,750 |
| 2021-11-01 | $100.15 | $101.82 | $98.42 | $101.28 | $99.05 | 52,730 |
| 2021-10-29 | $100.30 | $100.30 | $98.00 | $100.28 | $98.08 | 201,680 |
| 2021-10-28 | $100.88 | $101.58 | $100.02 | $100.20 | $98.00 | 73,320 |
| 2021-10-27 | $101.01 | $101.01 | $100.11 | $100.12 | $97.92 | 87,340 |
| 2021-10-26 | $101.90 | $102.12 | $101.01 | $101.01 | $98.79 | 54,270 |
| 2021-10-25 | $103.49 | $103.49 | $102.21 | $102.45 | $100.20 | 51,720 |
| 2021-10-22 | $102.90 | $102.98 | $101.60 | $102.43 | $100.18 | 63,380 |
| 2021-10-21 | $102.66 | $102.95 | $101.93 | $102.64 | $100.38 | 41,600 |
| 2021-10-20 | $102.78 | $102.78 | $101.43 | $102.01 | $99.77 | 38,800 |
| 2021-10-19 | $100.39 | $101.50 | $100.39 | $101.45 | $99.22 | 54,230 |
| 2021-10-18 | $102.58 | $103.10 | $99.81 | $100.50 | $98.29 | 121,770 |
| 2021-10-15 | $102.02 | $102.58 | $101.48 | $102.58 | $100.33 | 60,180 |
| 2021-10-14 | $102.83 | $103.23 | $102.00 | $102.04 | $99.80 | 34,200 |
| 2021-10-13 | $103.20 | $103.30 | $102.05 | $102.62 | $100.36 | 70,200 |
| 2021-10-12 | $102.19 | $102.80 | $101.20 | $102.45 | $100.20 | 112,210 |
| 2021-10-11 | $102.50 | $102.89 | $101.70 | $101.83 | $99.59 | 57,600 |
| 2021-10-08 | $102.72 | $102.72 | $101.02 | $102.36 | $100.11 | 72,560 |
| 2021-10-07 | $101.39 | $101.39 | $101.39 | $101.39 | $99.16 | 0 |
| 2021-10-06 | $101.39 | $101.39 | $101.39 | $101.39 | $99.16 | 0 |
| 2021-09-30 | $101.03 | $102.49 | $101.02 | $101.39 | $99.16 | 53,610 |
| 2021-09-29 | $101.94 | $102.50 | $101.02 | $102.50 | $100.25 | 91,500 |
| 2021-09-28 | $101.10 | $102.00 | $100.81 | $101.99 | $99.75 | 35,550 |
| 2021-09-27 | $98.00 | $103.66 | $97.88 | $102.00 | $99.76 | 256,740 |
| 2021-09-24 | $95.20 | $98.00 | $95.20 | $98.00 | $95.85 | 109,500 |
| 2021-09-23 | $95.01 | $97.00 | $95.00 | $97.00 | $94.87 | 140,860 |
| 2021-09-22 | $98.98 | $98.98 | $94.82 | $94.82 | $92.74 | 171,700 |
| 2021-09-21 | $99.36 | $99.36 | $99.36 | $99.36 | $97.18 | 0 |
| 2021-09-20 | $99.36 | $99.36 | $99.36 | $99.36 | $97.18 | 0 |
| 2021-09-17 | $99.44 | $99.99 | $98.35 | $99.36 | $97.18 | 138,180 |
| 2021-09-16 | $99.00 | $100.43 | $98.40 | $99.44 | $97.25 | 41,600 |
| 2021-09-15 | $101.99 | $102.00 | $99.00 | $99.72 | $97.53 | 58,100 |
| 2021-09-14 | $103.48 | $103.79 | $102.00 | $102.03 | $99.79 | 40,480 |
| 2021-09-13 | $104.45 | $104.68 | $102.24 | $103.48 | $101.21 | 30,600 |
| 2021-09-10 | $103.26 | $104.93 | $103.26 | $104.68 | $102.38 | 55,800 |
| 2021-09-09 | $102.98 | $104.79 | $101.26 | $104.68 | $102.38 | 103,570 |
| 2021-09-08 | $101.03 | $103.60 | $100.51 | $103.60 | $101.32 | 68,300 |
| 2021-09-07 | $101.74 | $102.79 | $100.80 | $101.73 | $99.49 | 79,330 |
| 2021-09-06 | $98.65 | $101.91 | $98.65 | $101.80 | $99.56 | 183,460 |
| 2021-09-03 | $97.68 | $98.85 | $97.00 | $98.65 | $96.48 | 57,580 |
| 2021-09-02 | $98.19 | $100.00 | $97.61 | $98.13 | $95.97 | 104,300 |
| 2021-09-01 | $95.85 | $98.99 | $94.81 | $98.27 | $96.11 | 98,200 |
| 2021-08-31 | $97.88 | $98.96 | $94.60 | $94.99 | $92.90 | 197,500 |
| 2021-08-30 | $97.90 | $98.00 | $96.49 | $97.88 | $95.73 | 102,510 |
| 2021-08-27 | $96.00 | $97.30 | $95.20 | $96.28 | $94.16 | 33,640 |
| 2021-08-26 | $98.00 | $98.00 | $94.51 | $95.21 | $93.12 | 67,350 |
| 2021-08-25 | $97.49 | $98.76 | $96.54 | $97.99 | $95.84 | 65,750 |
| 2021-08-24 | $96.99 | $97.00 | $96.01 | $96.50 | $94.38 | 104,820 |
| 2021-08-23 | $94.91 | $97.97 | $94.91 | $96.10 | $93.99 | 75,820 |
| 2021-08-20 | $98.00 | $98.00 | $94.80 | $94.90 | $92.81 | 164,330 |
| 2021-08-19 | $99.21 | $99.80 | $98.19 | $98.26 | $96.10 | 71,620 |
| 2021-08-18 | $98.88 | $99.50 | $97.85 | $99.26 | $97.08 | 57,150 |
| 2021-08-17 | $100.02 | $100.36 | $98.50 | $99.00 | $96.82 | 132,710 |
| 2021-08-16 | $101.32 | $101.69 | $99.12 | $100.01 | $97.81 | 71,850 |
| 2021-08-13 | $101.50 | $101.85 | $101.03 | $101.32 | $99.09 | 34,550 |
| 2021-08-12 | $102.25 | $102.25 | $101.00 | $101.50 | $99.27 | 57,030 |
| 2021-08-11 | $102.80 | $102.80 | $101.31 | $102.26 | $100.01 | 41,390 |
| 2021-08-10 | $99.01 | $102.97 | $99.01 | $102.83 | $100.57 | 121,000 |
| 2021-08-09 | $100.00 | $100.40 | $98.88 | $99.01 | $96.83 | 258,220 |
| 2021-08-06 | $104.01 | $104.68 | $100.03 | $100.04 | $97.84 | 251,820 |
| 2021-08-05 | $103.03 | $105.11 | $103.00 | $104.02 | $101.73 | 143,800 |
| 2021-08-04 | $105.06 | $107.00 | $105.01 | $106.02 | $103.69 | 139,930 |
| 2021-08-03 | $105.58 | $105.88 | $105.00 | $105.82 | $103.49 | 158,020 |
| 2021-08-02 | $104.29 | $105.66 | $102.80 | $105.64 | $103.32 | 216,530 |
| 2021-07-30 | $105.79 | $105.79 | $102.60 | $105.00 | $102.69 | 311,330 |
| 2021-07-29 | $105.55 | $106.80 | $105.00 | $105.45 | $103.13 | 124,610 |
| 2021-07-28 | $104.40 | $104.98 | $103.00 | $104.30 | $102.01 | 236,940 |
| 2021-07-27 | $105.88 | $107.39 | $104.41 | $104.50 | $102.20 | 121,070 |
| 2021-07-26 | $108.38 | $108.38 | $104.00 | $105.21 | $102.90 | 206,030 |
| 2021-07-23 | $110.60 | $111.30 | $108.92 | $108.94 | $106.55 | 107,000 |
| 2021-07-22 | $113.70 | $114.98 | $110.33 | $110.55 | $108.12 | 94,250 |
| 2021-07-21 | $110.39 | $118.00 | $110.04 | $113.70 | $111.20 | 227,300 |
| 2021-07-20 | $110.37 | $110.37 | $109.37 | $109.99 | $107.57 | 79,410 |
| 2021-07-19 | $110.68 | $110.76 | $109.54 | $109.80 | $107.39 | 65,000 |
| 2021-07-16 | $109.96 | $110.10 | $109.54 | $109.95 | $107.53 | 120,000 |
| 2021-07-15 | $109.50 | $110.50 | $109.01 | $109.14 | $106.74 | 116,080 |
| 2021-07-14 | $110.75 | $110.75 | $109.39 | $110.10 | $107.68 | 97,460 |
| 2021-07-13 | $109.50 | $110.00 | $109.30 | $110.00 | $107.58 | 264,790 |
| 2021-07-12 | $107.84 | $109.53 | $107.83 | $109.28 | $106.88 | 133,060 |
| 2021-07-09 | $108.80 | $109.65 | $107.73 | $107.82 | $105.45 | 109,450 |
| 2021-07-08 | $109.55 | $110.00 | $108.68 | $108.70 | $106.31 | 79,080 |
| 2021-07-07 | $109.00 | $110.24 | $108.53 | $109.55 | $107.14 | 85,060 |
| 2021-07-06 | $109.89 | $110.85 | $108.53 | $108.53 | $106.14 | 81,120 |
| 2021-07-05 | $108.00 | $110.00 | $108.00 | $109.89 | $107.47 | 219,790 |
| 2021-07-02 | $107.93 | $108.39 | $107.00 | $107.46 | $105.10 | 87,700 |
| 2021-07-01 | $107.50 | $108.48 | $107.10 | $107.95 | $105.58 | 52,600 |
| 2021-06-30 | $107.75 | $108.87 | $107.10 | $107.50 | $105.14 | 91,100 |
| 2021-06-29 | $107.48 | $107.74 | $106.25 | $106.75 | $104.40 | 63,630 |
| 2021-06-28 | $108.00 | $108.00 | $106.70 | $106.80 | $104.45 | 43,330 |
| 2021-06-25 | $107.16 | $107.97 | $106.23 | $107.97 | $105.60 | 130,760 |
| 2021-06-24 | $106.98 | $108.28 | $106.71 | $108.28 | $105.90 | 78,600 |
| 2021-06-23 | $108.50 | $108.97 | $106.80 | $106.83 | $104.48 | 89,270 |
| 2021-06-22 | $108.69 | $109.27 | $108.45 | $108.50 | $106.12 | 50,200 |
| 2021-06-21 | $109.50 | $109.51 | $108.42 | $108.65 | $106.26 | 65,880 |
| 2021-06-18 | $108.64 | $109.76 | $107.81 | $109.50 | $107.09 | 88,300 |
| 2021-06-17 | $109.63 | $109.70 | $108.80 | $109.20 | $106.80 | 64,750 |
| 2021-06-16 | $109.60 | $110.90 | $109.40 | $109.49 | $107.08 | 82,500 |
| 2021-06-15 | $110.68 | $111.00 | $109.12 | $109.49 | $107.08 | 114,110 |
| 2021-06-14 | $109.51 | $109.51 | $109.51 | $109.51 | $107.10 | 0 |
| 2021-06-11 | $109.83 | $109.83 | $108.23 | $109.51 | $107.10 | 21,540 |
| 2021-06-10 | $110.25 | $110.29 | $107.00 | $109.40 | $107.00 | 70,880 |
| 2021-06-09 | $108.56 | $110.10 | $107.32 | $109.01 | $106.61 | 61,910 |
| 2021-06-08 | $111.30 | $112.00 | $108.90 | $109.00 | $104.83 | 142,100 |
| 2021-06-07 | $109.76 | $112.50 | $109.00 | $112.49 | $108.18 | 146,160 |
| 2021-06-04 | $107.48 | $110.30 | $107.48 | $109.09 | $104.91 | 135,020 |
| 2021-06-03 | $106.00 | $107.50 | $105.50 | $107.33 | $103.22 | 75,870 |
| 2021-06-02 | $105.89 | $106.60 | $105.45 | $106.00 | $101.94 | 96,960 |
| 2021-06-01 | $108.46 | $108.46 | $105.70 | $105.81 | $101.76 | 119,830 |
| 2021-05-31 | $104.90 | $106.88 | $104.90 | $106.51 | $102.43 | 71,910 |
| 2021-05-28 | $106.00 | $108.50 | $104.80 | $104.80 | $100.79 | 163,550 |
| 2021-05-27 | $108.81 | $109.70 | $105.00 | $105.00 | $100.98 | 1,007,850 |
| 2021-05-26 | $110.78 | $111.00 | $108.60 | $108.81 | $104.64 | 231,300 |
| 2021-05-25 | $108.78 | $110.99 | $108.27 | $110.09 | $105.87 | 265,850 |
| 2021-05-24 | $104.80 | $108.50 | $104.80 | $108.49 | $104.33 | 422,950 |
| 2021-05-21 | $105.99 | $106.93 | $104.81 | $105.70 | $101.65 | 263,120 |
| 2021-05-20 | $105.00 | $106.59 | $104.83 | $105.85 | $101.80 | 252,100 |
| 2021-05-19 | $104.13 | $105.33 | $104.13 | $105.33 | $101.30 | 81,770 |
| 2021-05-18 | $103.93 | $104.75 | $103.93 | $104.50 | $100.50 | 89,620 |
| 2021-05-17 | $104.00 | $105.59 | $103.51 | $103.60 | $99.63 | 109,450 |
| 2021-05-14 | $104.20 | $105.16 | $103.86 | $104.04 | $100.06 | 98,900 |
| 2021-05-13 | $103.11 | $104.40 | $102.90 | $104.20 | $100.21 | 72,940 |
| 2021-05-12 | $103.58 | $104.60 | $103.50 | $104.58 | $100.57 | 33,550 |
| 2021-05-11 | $104.00 | $104.75 | $102.38 | $104.00 | $100.02 | 269,720 |
| 2021-05-10 | $104.00 | $104.88 | $104.00 | $104.00 | $100.02 | 186,740 |
| 2021-05-07 | $104.00 | $105.44 | $103.97 | $104.00 | $100.02 | 78,150 |
| 2021-05-06 | $106.50 | $106.50 | $103.10 | $103.50 | $99.54 | 173,390 |
| 2021-05-05 | $104.27 | $104.27 | $104.27 | $104.27 | $100.28 | 0 |
| 2021-05-04 | $104.27 | $104.27 | $104.27 | $104.27 | $100.28 | 0 |
| 2021-04-30 | $106.50 | $106.50 | $103.93 | $104.27 | $100.28 | 371,860 |
| 2021-04-29 | $106.34 | $107.98 | $105.00 | $107.18 | $103.08 | 56,380 |
| 2021-04-28 | $105.04 | $107.77 | $105.04 | $107.32 | $103.21 | 103,150 |
| 2021-04-27 | $105.90 | $106.93 | $104.80 | $106.00 | $101.94 | 75,180 |
| 2021-04-26 | $108.70 | $108.70 | $106.16 | $106.49 | $102.41 | 49,350 |
| 2021-04-23 | $107.08 | $108.85 | $107.08 | $107.30 | $103.19 | 33,600 |
| 2021-04-22 | $108.42 | $108.42 | $107.72 | $108.10 | $103.96 | 34,360 |
| 2021-04-21 | $109.80 | $109.80 | $107.90 | $108.00 | $103.86 | 48,520 |
| 2021-04-20 | $107.03 | $109.68 | $106.90 | $109.10 | $104.92 | 106,190 |
| 2021-04-19 | $107.27 | $108.60 | $105.10 | $107.99 | $103.85 | 60,010 |
| 2021-04-16 | $106.45 | $108.00 | $106.44 | $107.26 | $103.15 | 67,130 |
| 2021-04-15 | $106.44 | $106.44 | $105.05 | $106.05 | $101.99 | 17,200 |
| 2021-04-14 | $104.20 | $106.65 | $104.20 | $106.52 | $102.44 | 59,290 |
| 2021-04-13 | $103.98 | $104.98 | $103.34 | $104.50 | $100.50 | 148,080 |
| 2021-04-12 | $103.00 | $104.50 | $102.50 | $103.92 | $99.94 | 160,600 |
| 2021-04-09 | $104.80 | $104.80 | $102.80 | $103.00 | $99.06 | 60,500 |
| 2021-04-08 | $105.90 | $107.29 | $104.50 | $105.00 | $100.98 | 83,100 |
| 2021-04-07 | $107.22 | $108.47 | $106.00 | $106.61 | $102.53 | 101,300 |
| 2021-04-06 | $108.53 | $109.32 | $107.39 | $108.11 | $103.97 | 38,660 |
| 2021-04-05 | $109.53 | $109.53 | $109.53 | $109.53 | $105.34 | 0 |
| 2021-04-02 | $109.85 | $109.85 | $108.88 | $109.53 | $105.34 | 53,840 |
| 2021-04-01 | $109.88 | $109.88 | $108.16 | $108.42 | $104.27 | 150,220 |
| 2021-03-31 | $109.00 | $109.00 | $106.71 | $109.00 | $104.83 | 81,700 |
| 2021-03-30 | $108.95 | $108.95 | $107.15 | $108.40 | $104.25 | 39,100 |
| 2021-03-29 | $105.89 | $108.68 | $105.80 | $108.00 | $103.86 | 214,420 |
| 2021-03-26 | $102.11 | $105.80 | $102.07 | $105.80 | $101.75 | 94,290 |
| 2021-03-25 | $102.10 | $103.67 | $102.08 | $103.00 | $99.06 | 66,250 |
| 2021-03-24 | $103.69 | $104.46 | $102.01 | $103.50 | $99.54 | 116,500 |
| 2021-03-23 | $103.02 | $104.27 | $102.04 | $102.20 | $98.29 | 70,880 |
| 2021-03-22 | $104.26 | $105.00 | $102.80 | $104.00 | $100.02 | 139,280 |
| 2021-03-19 | $104.50 | $106.38 | $103.15 | $106.38 | $102.31 | 160,060 |
| 2021-03-18 | $105.88 | $106.50 | $105.01 | $105.04 | $101.02 | 88,600 |
| 2021-03-17 | $103.70 | $105.60 | $103.65 | $105.01 | $100.99 | 156,300 |
| 2021-03-16 | $104.00 | $106.00 | $103.66 | $104.60 | $100.59 | 144,340 |
| 2021-03-15 | $104.60 | $105.86 | $103.98 | $104.30 | $100.31 | 130,340 |
| 2021-03-12 | $105.00 | $105.69 | $103.85 | $104.60 | $100.59 | 80,240 |
| 2021-03-11 | $104.78 | $107.00 | $104.00 | $104.70 | $100.69 | 62,690 |
| 2021-03-10 | $103.88 | $104.78 | $102.83 | $104.78 | $100.77 | 101,570 |
| 2021-03-09 | $99.03 | $104.45 | $99.00 | $104.45 | $100.45 | 175,030 |
| 2021-03-08 | $104.70 | $104.70 | $99.50 | $101.30 | $97.42 | 351,200 |
| 2021-03-05 | $106.00 | $107.87 | $103.00 | $103.00 | $99.06 | 161,420 |
| 2021-03-04 | $107.30 | $108.90 | $106.14 | $106.18 | $102.11 | 80,700 |
| 2021-03-03 | $103.00 | $110.07 | $103.00 | $109.89 | $105.68 | 227,140 |
| 2021-03-02 | $104.69 | $104.69 | $100.61 | $102.50 | $98.57 | 162,920 |
| 2021-03-01 | $103.00 | $104.88 | $101.85 | $103.33 | $99.37 | 173,810 |
| 2021-02-26 | $105.00 | $106.19 | $102.02 | $102.90 | $98.96 | 496,600 |
| 2021-02-25 | $109.99 | $109.99 | $105.53 | $106.18 | $102.11 | 158,300 |
| 2021-02-24 | $112.49 | $112.69 | $106.00 | $108.00 | $103.86 | 226,980 |
| 2021-02-23 | $112.80 | $112.90 | $109.50 | $111.90 | $107.61 | 275,670 |
| 2021-02-22 | $118.99 | $118.99 | $112.22 | $114.14 | $109.77 | 292,830 |
| 2021-02-19 | $119.05 | $120.56 | $116.80 | $119.21 | $114.64 | 125,480 |
| 2021-02-18 | $122.50 | $125.23 | $119.02 | $119.05 | $114.49 | 183,160 |
| 2021-02-17 | $122.02 | $122.02 | $122.02 | $122.02 | $117.35 | 0 |
| 2021-02-16 | $122.02 | $122.02 | $122.02 | $122.02 | $117.35 | 0 |
| 2021-02-15 | $122.02 | $122.02 | $122.02 | $122.02 | $117.35 | 0 |
| 2021-02-12 | $122.02 | $122.02 | $122.02 | $122.02 | $117.35 | 0 |
| 2021-02-11 | $122.02 | $122.02 | $122.02 | $122.02 | $117.35 | 0 |
| 2021-02-10 | $117.00 | $122.09 | $117.00 | $122.02 | $117.35 | 165,750 |
| 2021-02-09 | $115.88 | $119.00 | $115.00 | $118.79 | $114.24 | 103,940 |
| 2021-02-08 | $117.49 | $119.25 | $115.76 | $115.81 | $111.37 | 86,850 |
| 2021-02-05 | $118.63 | $119.28 | $117.90 | $118.02 | $113.50 | 126,870 |
| 2021-02-04 | $116.44 | $118.60 | $116.43 | $118.18 | $113.65 | 83,330 |
| 2021-02-03 | $116.00 | $118.00 | $115.16 | $117.24 | $112.75 | 68,050 |
| 2021-02-02 | $116.22 | $117.50 | $115.20 | $116.98 | $112.50 | 109,760 |
| 2021-02-01 | $116.50 | $118.49 | $115.08 | $116.30 | $111.85 | 78,770 |
| 2021-01-29 | $117.69 | $118.66 | $116.50 | $116.50 | $112.04 | 99,330 |
| 2021-01-28 | $116.03 | $118.49 | $116.00 | $116.53 | $112.07 | 97,210 |
| 2021-01-27 | $117.71 | $119.00 | $112.90 | $119.00 | $114.44 | 194,230 |
| 2021-01-26 | $118.72 | $120.18 | $117.00 | $117.75 | $113.24 | 131,030 |
| 2021-01-25 | $113.67 | $120.21 | $113.67 | $119.00 | $114.44 | 252,170 |
| 2021-01-22 | $114.10 | $114.86 | $113.42 | $113.67 | $109.32 | 66,940 |
| 2021-01-21 | $112.97 | $115.97 | $112.31 | $113.75 | $109.39 | 159,260 |
| 2021-01-20 | $111.39 | $113.93 | $111.39 | $112.94 | $108.61 | 96,810 |
| 2021-01-19 | $113.97 | $114.99 | $111.40 | $111.40 | $107.13 | 51,200 |
| 2021-01-18 | $112.26 | $114.57 | $109.77 | $113.98 | $109.61 | 102,160 |
| 2021-01-15 | $115.00 | $115.96 | $108.88 | $112.27 | $107.97 | 188,500 |
| 2021-01-14 | $115.10 | $116.81 | $111.49 | $116.20 | $111.75 | 252,040 |
| 2021-01-13 | $114.70 | $116.91 | $114.11 | $115.80 | $111.36 | 236,100 |
| 2021-01-12 | $113.60 | $116.52 | $111.18 | $112.41 | $108.10 | 203,850 |
| 2021-01-11 | $117.70 | $117.70 | $111.55 | $113.51 | $109.16 | 274,440 |
| 2021-01-08 | $119.00 | $119.63 | $116.00 | $116.60 | $112.13 | 153,710 |
| 2021-01-07 | $118.50 | $118.80 | $116.30 | $117.85 | $113.34 | 135,300 |
| 2021-01-06 | $119.70 | $120.00 | $115.00 | $117.60 | $113.10 | 173,250 |
| 2021-01-05 | $114.88 | $119.48 | $114.36 | $119.48 | $114.90 | 275,570 |
| 2021-01-04 | $108.78 | $115.99 | $108.78 | $114.40 | $110.02 | 164,610 |
| 2021-01-01 | $107.99 | $107.99 | $107.99 | $107.99 | $103.85 | 0 |
| 2020-12-31 | $108.80 | $108.80 | $107.10 | $107.99 | $103.85 | 112,100 |
| 2020-12-30 | $104.99 | $107.94 | $104.99 | $107.50 | $103.38 | 93,000 |
| 2020-12-29 | $105.11 | $106.88 | $102.68 | $104.59 | $100.58 | 68,650 |
| 2020-12-28 | $102.51 | $107.94 | $102.51 | $105.99 | $101.93 | 87,990 |
| 2020-12-25 | $102.98 | $104.30 | $101.20 | $103.90 | $99.92 | 91,190 |
| 2020-12-24 | $104.00 | $106.00 | $101.04 | $103.00 | $99.06 | 118,300 |
| 2020-12-23 | $106.49 | $108.88 | $102.00 | $103.97 | $99.99 | 211,910 |
| 2020-12-22 | $101.71 | $108.80 | $101.00 | $106.49 | $102.41 | 199,130 |
| 2020-12-21 | $98.10 | $102.75 | $98.10 | $102.75 | $98.81 | 299,860 |
| 2020-12-18 | $97.80 | $98.48 | $97.50 | $97.90 | $94.15 | 145,300 |
| 2020-12-17 | $97.99 | $98.40 | $97.00 | $98.00 | $94.25 | 161,400 |
| 2020-12-16 | $94.03 | $98.50 | $94.03 | $98.00 | $94.25 | 243,900 |
| 2020-12-15 | $96.31 | $97.30 | $95.50 | $95.50 | $91.84 | 137,200 |
| 2020-12-14 | $94.02 | $97.21 | $94.02 | $96.80 | $93.09 | 259,180 |
| 2020-12-11 | $93.54 | $94.28 | $93.05 | $94.28 | $90.67 | 247,360 |
| 2020-12-10 | $92.62 | $93.60 | $92.20 | $92.75 | $89.20 | 132,400 |
| 2020-12-09 | $92.80 | $93.80 | $92.43 | $92.67 | $89.12 | 126,000 |
| 2020-12-08 | $93.40 | $94.24 | $92.00 | $93.34 | $89.77 | 67,620 |
| 2020-12-07 | $93.49 | $93.50 | $92.60 | $93.48 | $89.90 | 119,200 |
| 2020-12-04 | $92.50 | $93.48 | $92.45 | $92.50 | $88.96 | 91,900 |
| 2020-12-03 | $91.90 | $93.49 | $91.78 | $92.76 | $89.21 | 103,620 |
| 2020-12-02 | $93.10 | $93.88 | $92.00 | $92.08 | $88.55 | 117,470 |
| 2020-12-01 | $91.60 | $92.88 | $91.60 | $92.88 | $89.32 | 116,240 |
| 2020-11-30 | $90.46 | $91.88 | $88.80 | $91.80 | $88.28 | 570,100 |
| 2020-11-27 | $90.67 | $91.27 | $90.18 | $90.36 | $86.90 | 113,520 |
| 2020-11-26 | $90.64 | $91.97 | $90.62 | $91.30 | $87.80 | 51,100 |
| 2020-11-25 | $92.66 | $92.68 | $90.44 | $90.65 | $87.18 | 78,060 |
| 2020-11-24 | $93.17 | $93.17 | $91.20 | $91.56 | $88.05 | 86,430 |
| 2020-11-23 | $92.55 | $93.30 | $92.30 | $93.17 | $89.60 | 94,300 |
| 2020-11-20 | $90.22 | $92.85 | $90.10 | $91.95 | $88.43 | 91,860 |
| 2020-11-19 | $91.27 | $92.78 | $89.89 | $90.22 | $86.76 | 169,820 |
| 2020-11-18 | $93.30 | $93.86 | $91.13 | $91.27 | $87.77 | 102,680 |
| 2020-11-17 | $93.05 | $93.50 | $92.88 | $93.30 | $89.73 | 82,200 |
| 2020-11-16 | $93.00 | $93.42 | $92.50 | $93.18 | $89.61 | 89,660 |
| 2020-11-13 | $93.15 | $94.39 | $91.80 | $93.18 | $89.61 | 130,400 |
| 2020-11-12 | $94.39 | $94.39 | $93.03 | $94.37 | $90.76 | 92,310 |
| 2020-11-11 | $94.49 | $94.50 | $93.51 | $94.09 | $90.49 | 127,500 |
| 2020-11-10 | $94.45 | $94.45 | $93.02 | $94.09 | $90.49 | 120,810 |
| 2020-11-09 | $93.57 | $94.45 | $92.80 | $93.90 | $90.30 | 167,130 |
| 2020-11-06 | $93.96 | $93.96 | $92.07 | $92.80 | $89.25 | 67,820 |
| 2020-11-05 | $90.98 | $93.12 | $90.98 | $93.00 | $89.44 | 196,650 |
| 2020-11-04 | $90.75 | $92.90 | $89.33 | $90.34 | $86.88 | 84,600 |
| 2020-11-03 | $89.88 | $90.50 | $89.88 | $90.20 | $86.75 | 103,340 |
| 2020-11-02 | $88.68 | $89.80 | $88.67 | $89.14 | $85.73 | 185,270 |
| 2020-10-30 | $87.93 | $88.48 | $87.06 | $88.00 | $84.63 | 198,410 |
| 2020-10-29 | $88.38 | $88.38 | $86.80 | $87.73 | $84.37 | 126,850 |
| 2020-10-28 | $86.25 | $88.89 | $85.20 | $88.60 | $85.21 | 150,140 |
| 2020-10-27 | $85.18 | $86.96 | $85.00 | $86.25 | $82.95 | 133,410 |
| 2020-10-26 | $85.50 | $86.53 | $84.90 | $85.30 | $82.03 | 93,500 |
| 2020-10-23 | $87.29 | $87.30 | $85.90 | $86.58 | $83.26 | 42,000 |
| 2020-10-22 | $85.76 | $87.00 | $85.10 | $87.00 | $83.67 | 85,110 |
| 2020-10-21 | $85.82 | $86.92 | $85.34 | $85.53 | $82.25 | 73,000 |
| 2020-10-20 | $85.62 | $87.87 | $85.60 | $86.00 | $82.71 | 87,200 |
| 2020-10-19 | $87.37 | $87.86 | $85.30 | $85.62 | $82.34 | 63,200 |
| 2020-10-16 | $88.01 | $88.94 | $86.33 | $86.37 | $83.06 | 74,800 |
| 2020-10-15 | $88.30 | $88.40 | $87.70 | $87.89 | $84.52 | 50,700 |
| 2020-10-14 | $89.10 | $89.30 | $88.41 | $88.41 | $85.02 | 88,240 |
| 2020-10-13 | $89.98 | $90.00 | $89.01 | $89.43 | $86.00 | 63,400 |
| 2020-10-12 | $88.90 | $90.69 | $88.90 | $89.98 | $86.53 | 143,390 |
| 2020-10-09 | $87.80 | $88.90 | $86.34 | $88.90 | $85.50 | 102,440 |
| 2020-10-08 | $86.02 | $86.02 | $86.02 | $86.02 | $82.73 | 0 |
| 2020-10-07 | $86.02 | $86.02 | $86.02 | $86.02 | $82.73 | 0 |
| 2020-10-06 | $86.02 | $86.02 | $86.02 | $86.02 | $82.73 | 0 |
| 2020-10-05 | $86.02 | $86.02 | $86.02 | $86.02 | $82.73 | 0 |
| 2020-10-02 | $86.02 | $86.02 | $86.02 | $86.02 | $82.73 | 0 |
| 2020-10-01 | $86.02 | $86.02 | $86.02 | $86.02 | $82.73 | 0 |
| 2020-09-30 | $85.00 | $87.86 | $84.50 | $86.02 | $82.73 | 81,200 |
| 2020-09-29 | $85.86 | $85.90 | $85.09 | $85.15 | $81.89 | 43,200 |
| 2020-09-28 | $84.91 | $85.49 | $84.91 | $85.32 | $82.05 | 25,100 |
| 2020-09-25 | $85.98 | $85.98 | $84.90 | $84.91 | $81.66 | 46,340 |
| 2020-09-24 | $86.10 | $86.10 | $85.10 | $85.10 | $81.84 | 59,000 |
| 2020-09-23 | $87.21 | $87.68 | $85.00 | $86.09 | $82.79 | 94,370 |
| 2020-09-22 | $88.39 | $88.39 | $87.18 | $87.84 | $84.48 | 25,700 |
| 2020-09-21 | $89.88 | $89.88 | $87.88 | $87.88 | $84.51 | 47,900 |
| 2020-09-18 | $89.48 | $90.00 | $88.46 | $89.00 | $85.59 | 163,680 |
| 2020-09-17 | $88.88 | $90.00 | $88.01 | $90.00 | $86.55 | 114,800 |
| 2020-09-16 | $89.89 | $90.77 | $88.22 | $88.22 | $84.84 | 64,200 |
| 2020-09-15 | $89.06 | $90.48 | $89.03 | $90.48 | $87.01 | 65,700 |
| 2020-09-14 | $90.18 | $90.89 | $89.11 | $89.55 | $86.12 | 65,200 |
| 2020-09-11 | $88.30 | $91.00 | $87.90 | $90.83 | $87.35 | 135,440 |
| 2020-09-10 | $87.29 | $89.69 | $87.29 | $88.30 | $84.92 | 125,550 |
| 2020-09-09 | $88.08 | $88.59 | $87.01 | $87.28 | $83.94 | 73,900 |
| 2020-09-08 | $89.64 | $90.67 | $87.96 | $88.90 | $85.50 | 72,590 |
| 2020-09-07 | $90.99 | $91.88 | $88.39 | $89.64 | $86.21 | 102,100 |
| 2020-09-04 | $94.56 | $94.56 | $89.89 | $90.50 | $87.03 | 305,410 |
| 2020-09-03 | $97.61 | $98.98 | $95.66 | $95.66 | $92.00 | 128,480 |
| 2020-09-02 | $96.50 | $97.91 | $94.01 | $97.34 | $93.61 | 135,690 |
| 2020-09-01 | $98.41 | $99.38 | $95.37 | $96.51 | $92.81 | 230,590 |
| 2020-08-31 | $95.50 | $99.80 | $95.36 | $98.40 | $94.63 | 829,560 |
| 2020-08-28 | $94.93 | $97.59 | $94.15 | $97.55 | $93.81 | 382,400 |
| 2020-08-27 | $95.76 | $95.76 | $94.00 | $94.87 | $91.24 | 68,040 |
| 2020-08-26 | $93.78 | $96.00 | $92.20 | $94.77 | $91.14 | 173,110 |
| 2020-08-25 | $92.50 | $95.63 | $91.36 | $93.85 | $90.26 | 233,930 |
| 2020-08-24 | $89.10 | $92.40 | $89.05 | $92.10 | $88.57 | 161,350 |
| 2020-08-21 | $88.40 | $89.09 | $88.11 | $88.66 | $85.26 | 63,960 |
| 2020-08-20 | $88.10 | $88.51 | $86.91 | $87.70 | $84.34 | 137,030 |
| 2020-08-19 | $87.98 | $88.88 | $87.18 | $88.10 | $84.73 | 153,340 |
| 2020-08-18 | $87.94 | $88.00 | $86.90 | $87.98 | $84.61 | 92,400 |
| 2020-08-17 | $86.31 | $87.77 | $86.00 | $87.65 | $84.29 | 67,990 |
| 2020-08-14 | $85.12 | $86.85 | $85.12 | $86.71 | $83.39 | 129,410 |
| 2020-08-13 | $85.99 | $86.55 | $85.00 | $85.99 | $82.70 | 45,170 |
| 2020-08-12 | $85.20 | $85.85 | $83.83 | $85.24 | $81.98 | 171,050 |
| 2020-08-11 | $85.71 | $87.41 | $85.71 | $85.86 | $82.57 | 89,110 |
| 2020-08-10 | $86.03 | $86.99 | $84.80 | $85.99 | $82.70 | 159,020 |
| 2020-08-07 | $86.49 | $87.75 | $86.21 | $87.02 | $83.69 | 217,120 |
| 2020-08-06 | $87.45 | $88.71 | $86.83 | $87.49 | $84.14 | 189,500 |
| 2020-08-05 | $87.68 | $87.68 | $86.11 | $87.58 | $84.23 | 166,220 |
| 2020-08-04 | $86.78 | $87.66 | $86.78 | $87.30 | $83.96 | 311,500 |
| 2020-08-03 | $85.00 | $86.40 | $84.55 | $86.30 | $82.99 | 210,810 |
| 2020-07-31 | $83.86 | $85.49 | $82.71 | $85.49 | $82.22 | 361,430 |
| 2020-07-30 | $81.27 | $83.60 | $80.54 | $83.23 | $80.04 | 254,110 |
| 2020-07-29 | $80.35 | $81.44 | $79.50 | $81.28 | $78.17 | 152,270 |
| 2020-07-28 | $79.21 | $80.30 | $78.18 | $80.30 | $77.22 | 202,350 |
| 2020-07-27 | $79.66 | $80.42 | $79.49 | $79.59 | $76.54 | 69,280 |
| 2020-07-24 | $81.50 | $81.50 | $78.93 | $79.15 | $76.12 | 207,400 |
| 2020-07-23 | $82.00 | $82.00 | $81.05 | $81.20 | $78.09 | 75,200 |
| 2020-07-22 | $82.50 | $82.90 | $81.20 | $82.00 | $78.86 | 224,800 |
| 2020-07-21 | $81.93 | $82.59 | $81.75 | $82.49 | $79.33 | 324,100 |
| 2020-07-20 | $81.99 | $82.96 | $80.73 | $81.31 | $78.20 | 300,300 |
| 2020-07-17 | $81.83 | $82.60 | $80.50 | $82.10 | $78.96 | 261,000 |
| 2020-07-16 | $86.25 | $86.25 | $80.61 | $81.84 | $78.71 | 376,200 |
| 2020-07-15 | $86.20 | $86.86 | $84.81 | $86.30 | $82.99 | 320,700 |
| 2020-07-14 | $85.90 | $86.50 | $85.02 | $85.98 | $82.69 | 396,400 |
| 2020-07-13 | $81.00 | $85.58 | $81.00 | $84.97 | $81.72 | 485,860 |
| 2020-07-10 | $79.50 | $82.10 | $79.05 | $81.69 | $78.56 | 383,900 |
| 2020-07-09 | $80.53 | $80.53 | $78.50 | $79.50 | $76.46 | 367,140 |
| 2020-07-08 | $82.30 | $82.30 | $80.08 | $80.90 | $76.22 | 294,460 |
| 2020-07-07 | $82.59 | $84.80 | $81.37 | $82.40 | $77.63 | 481,200 |
| 2020-07-06 | $84.11 | $84.88 | $82.20 | $82.50 | $77.73 | 397,400 |
| 2020-07-03 | $86.20 | $86.20 | $83.98 | $84.65 | $79.75 | 168,600 |
| 2020-07-02 | $85.44 | $86.50 | $84.82 | $86.20 | $81.21 | 118,880 |
| 2020-07-01 | $83.79 | $86.25 | $83.79 | $84.70 | $79.80 | 242,640 |
| 2020-06-30 | $82.50 | $83.47 | $82.50 | $83.28 | $78.46 | 146,500 |
| 2020-06-29 | $84.18 | $84.85 | $81.51 | $81.51 | $76.79 | 159,550 |
| 2020-06-26 | $85.00 | $85.00 | $85.00 | $85.00 | $80.08 | 0 |
| 2020-06-25 | $85.00 | $85.00 | $85.00 | $85.00 | $80.08 | 0 |
| 2020-06-24 | $83.79 | $85.28 | $83.54 | $85.00 | $80.08 | 143,850 |
| 2020-06-23 | $83.45 | $84.48 | $81.88 | $84.39 | $79.51 | 163,310 |
| 2020-06-22 | $82.90 | $83.43 | $82.17 | $82.31 | $77.55 | 136,480 |
| 2020-06-19 | $81.10 | $82.29 | $81.02 | $82.29 | $77.53 | 182,830 |
| 2020-06-18 | $79.20 | $81.93 | $79.20 | $80.60 | $75.94 | 113,600 |
| 2020-06-17 | $82.00 | $82.36 | $80.89 | $81.22 | $76.52 | 72,410 |
| 2020-06-16 | $81.10 | $82.64 | $81.10 | $82.30 | $77.54 | 127,500 |
| 2020-06-15 | $81.28 | $81.30 | $80.68 | $81.10 | $76.41 | 139,210 |
| 2020-06-12 | $77.09 | $82.28 | $77.09 | $81.80 | $77.07 | 109,850 |
| 2020-06-11 | $83.60 | $83.66 | $81.39 | $82.47 | $77.70 | 96,000 |
| 2020-06-10 | $83.60 | $84.50 | $83.01 | $83.60 | $78.76 | 77,300 |
| 2020-06-09 | $83.83 | $83.94 | $82.22 | $83.45 | $78.62 | 104,400 |
| 2020-06-08 | $82.98 | $84.46 | $82.55 | $83.81 | $78.96 | 121,700 |
| 2020-06-05 | $84.00 | $84.00 | $81.60 | $82.50 | $77.73 | 191,120 |
| 2020-06-04 | $79.99 | $85.17 | $79.51 | $85.17 | $80.24 | 426,630 |
| 2020-06-03 | $82.48 | $82.48 | $79.05 | $80.10 | $75.47 | 304,300 |
| 2020-06-02 | $85.00 | $85.93 | $81.29 | $82.01 | $77.27 | 274,660 |
| 2020-06-01 | $84.60 | $86.74 | $84.60 | $85.10 | $80.18 | 211,000 |
| 2020-05-29 | $86.45 | $87.00 | $82.15 | $86.70 | $81.68 | 6,226,840 |
| 2020-05-28 | $87.45 | $89.12 | $85.66 | $86.50 | $81.50 | 738,530 |
| 2020-05-27 | $87.25 | $89.45 | $87.00 | $87.80 | $82.72 | 736,000 |
| 2020-05-26 | $87.10 | $88.30 | $87.10 | $87.74 | $82.66 | 452,800 |
| 2020-05-25 | $86.55 | $88.18 | $86.00 | $87.72 | $82.65 | 501,110 |
| 2020-05-22 | $89.60 | $89.60 | $84.71 | $86.70 | $81.68 | 431,730 |
| 2020-05-21 | $87.87 | $89.85 | $87.21 | $89.60 | $84.42 | 638,450 |
| 2020-05-20 | $88.48 | $88.48 | $87.21 | $87.60 | $82.53 | 158,790 |
| 2020-05-19 | $85.00 | $89.00 | $85.00 | $87.77 | $82.69 | 333,940 |
| 2020-05-18 | $87.01 | $87.01 | $83.42 | $84.89 | $79.98 | 228,810 |
| 2020-05-15 | $85.00 | $89.29 | $81.07 | $86.19 | $81.20 | 1,480,970 |
| 2020-05-14 | $76.01 | $83.04 | $76.01 | $83.04 | $78.24 | 1,083,720 |
| 2020-05-13 | $68.63 | $75.49 | $68.50 | $75.49 | $71.12 | 1,377,970 |
| 2020-05-12 | $68.60 | $69.28 | $66.66 | $68.63 | $64.66 | 214,980 |
| 2020-05-11 | $67.91 | $69.88 | $67.91 | $68.60 | $64.63 | 166,170 |
| 2020-05-08 | $66.00 | $68.30 | $66.00 | $67.90 | $63.97 | 184,240 |
| 2020-05-07 | $65.12 | $66.16 | $65.12 | $66.00 | $62.18 | 130,630 |
| 2020-05-06 | $66.00 | $66.30 | $65.04 | $65.87 | $62.06 | 115,740 |
| 2020-05-05 | $66.07 | $66.07 | $66.07 | $66.07 | $62.25 | 0 |
| 2020-05-04 | $66.07 | $66.07 | $66.07 | $66.07 | $62.25 | 0 |
| 2020-05-01 | $66.07 | $66.07 | $66.07 | $66.07 | $62.25 | 0 |
| 2020-04-30 | $65.28 | $66.57 | $65.28 | $66.07 | $62.25 | 81,800 |
| 2020-04-29 | $65.03 | $66.67 | $65.03 | $65.58 | $61.79 | 56,100 |
| 2020-04-28 | $65.66 | $67.18 | $64.71 | $66.67 | $62.81 | 143,790 |
| 2020-04-27 | $65.68 | $66.36 | $64.33 | $65.59 | $61.80 | 164,750 |
| 2020-04-24 | $66.50 | $67.79 | $65.50 | $67.09 | $63.21 | 184,240 |
| 2020-04-23 | $65.40 | $66.87 | $65.40 | $66.00 | $62.18 | 117,500 |
| 2020-04-22 | $64.02 | $65.69 | $64.02 | $65.39 | $61.61 | 118,610 |
| 2020-04-21 | $65.50 | $66.28 | $64.18 | $64.60 | $60.86 | 72,400 |
| 2020-04-20 | $66.33 | $67.40 | $65.70 | $66.09 | $62.27 | 158,810 |
| 2020-04-17 | $67.96 | $68.18 | $66.62 | $67.25 | $63.36 | 209,500 |
| 2020-04-16 | $67.01 | $67.79 | $66.78 | $67.70 | $63.78 | 139,800 |
| 2020-04-15 | $65.01 | $67.75 | $65.01 | $67.58 | $63.67 | 346,960 |
| 2020-04-14 | $63.03 | $66.00 | $63.03 | $65.35 | $61.57 | 112,200 |
| 2020-04-13 | $63.88 | $63.99 | $63.29 | $63.46 | $59.79 | 49,800 |
| 2020-04-10 | $64.54 | $65.59 | $63.91 | $63.96 | $60.26 | 145,590 |
| 2020-04-09 | $64.02 | $65.04 | $63.90 | $64.54 | $60.81 | 142,420 |
| 2020-04-08 | $63.60 | $64.48 | $63.10 | $64.00 | $60.30 | 90,740 |
| 2020-04-07 | $61.99 | $63.80 | $61.99 | $63.70 | $60.01 | 174,170 |
| 2020-04-06 | $61.36 | $61.36 | $61.36 | $61.36 | $57.81 | 0 |
| 2020-04-03 | $61.11 | $62.43 | $61.11 | $61.36 | $57.81 | 141,800 |
| 2020-04-02 | $61.60 | $61.89 | $60.55 | $61.64 | $58.07 | 58,600 |
| 2020-04-01 | $61.67 | $61.87 | $60.83 | $61.66 | $58.09 | 90,600 |
| 2020-03-31 | $60.50 | $61.70 | $60.50 | $61.19 | $57.65 | 139,100 |
| 2020-03-30 | $60.48 | $60.63 | $59.51 | $60.28 | $56.79 | 143,800 |
| 2020-03-27 | $59.95 | $61.51 | $59.11 | $61.01 | $57.48 | 197,400 |
| 2020-03-26 | $58.30 | $59.44 | $57.21 | $59.08 | $55.66 | 216,200 |
| 2020-03-25 | $57.44 | $58.50 | $56.98 | $58.35 | $54.97 | 240,040 |
| 2020-03-24 | $56.76 | $57.79 | $55.08 | $56.01 | $52.77 | 299,310 |
| 2020-03-23 | $57.55 | $57.55 | $55.30 | $56.00 | $52.76 | 347,310 |
| 2020-03-20 | $58.48 | $58.76 | $56.91 | $58.65 | $55.26 | 728,860 |
| 2020-03-19 | $60.50 | $60.50 | $56.30 | $57.91 | $54.56 | 625,430 |
| 2020-03-18 | $65.00 | $66.00 | $60.81 | $61.07 | $57.54 | 215,740 |
| 2020-03-17 | $64.02 | $64.88 | $63.50 | $63.99 | $60.29 | 300,750 |
| 2020-03-16 | $66.41 | $66.50 | $64.23 | $65.00 | $61.24 | 160,700 |
| 2020-03-13 | $65.00 | $67.10 | $64.00 | $66.23 | $62.40 | 218,850 |
| 2020-03-12 | $68.22 | $68.25 | $67.00 | $68.00 | $64.07 | 109,900 |
| 2020-03-11 | $71.39 | $71.39 | $69.03 | $69.48 | $65.46 | 193,610 |
| 2020-03-10 | $68.00 | $69.79 | $66.55 | $69.34 | $65.33 | 194,380 |
| 2020-03-09 | $70.20 | $70.20 | $67.60 | $68.00 | $64.07 | 223,580 |
| 2020-03-06 | $71.38 | $71.99 | $70.00 | $70.66 | $66.57 | 127,650 |
| 2020-03-05 | $69.86 | $72.10 | $69.06 | $71.42 | $67.29 | 592,350 |
| 2020-03-04 | $68.99 | $70.40 | $68.88 | $69.75 | $65.71 | 143,100 |
| 2020-03-03 | $71.00 | $71.68 | $68.50 | $68.99 | $65.00 | 464,500 |
| 2020-03-02 | $72.00 | $72.58 | $71.03 | $71.50 | $67.36 | 378,190 |
| 2020-02-28 | $73.00 | $73.00 | $71.73 | $71.80 | $67.65 | 275,260 |
| 2020-02-27 | $73.65 | $74.03 | $73.50 | $73.86 | $69.59 | 89,290 |
| 2020-02-26 | $72.28 | $74.10 | $72.28 | $73.38 | $69.13 | 134,400 |
| 2020-02-25 | $71.64 | $74.00 | $71.64 | $73.95 | $69.67 | 148,710 |
| 2020-02-24 | $74.80 | $74.80 | $73.00 | $74.00 | $69.72 | 349,230 |
| 2020-02-21 | $75.60 | $75.79 | $74.00 | $75.00 | $70.66 | 187,310 |
| 2020-02-20 | $74.23 | $75.68 | $73.80 | $75.60 | $71.23 | 397,260 |
| 2020-02-19 | $75.22 | $75.88 | $73.90 | $74.23 | $69.94 | 724,210 |
| 2020-02-18 | $76.33 | $76.33 | $75.11 | $75.41 | $71.05 | 87,500 |
| 2020-02-17 | $74.34 | $75.97 | $74.34 | $75.97 | $71.57 | 210,470 |
| 2020-02-14 | $74.96 | $75.37 | $74.09 | $75.34 | $70.98 | 119,890 |
| 2020-02-13 | $75.14 | $76.36 | $73.36 | $75.03 | $70.69 | 408,550 |
| 2020-02-12 | $74.50 | $76.24 | $74.00 | $75.64 | $71.26 | 281,430 |
| 2020-02-11 | $71.76 | $75.50 | $71.76 | $74.60 | $70.28 | 464,770 |
| 2020-02-10 | $68.52 | $71.57 | $68.51 | $71.42 | $67.29 | 209,490 |
| 2020-02-07 | $70.10 | $70.11 | $69.20 | $69.52 | $65.50 | 258,570 |
| 2020-02-06 | $70.08 | $70.27 | $69.51 | $70.10 | $66.04 | 401,260 |
| 2020-02-05 | $70.50 | $71.45 | $69.58 | $69.78 | $65.74 | 602,750 |
| 2020-02-04 | $70.32 | $74.73 | $68.88 | $70.44 | $66.36 | 771,730 |
| 2020-02-03 | $69.80 | $70.49 | $69.76 | $69.76 | $65.72 | 2,177,600 |
| 2020-01-31 | $77.51 | $77.51 | $77.51 | $77.51 | $73.03 | 0 |
| 2020-01-30 | $77.51 | $77.51 | $77.51 | $77.51 | $73.03 | 0 |
| 2020-01-29 | $77.51 | $77.51 | $77.51 | $77.51 | $73.03 | 0 |
| 2020-01-28 | $77.51 | $77.51 | $77.51 | $77.51 | $73.03 | 0 |
| 2020-01-27 | $77.51 | $77.51 | $77.51 | $77.51 | $73.03 | 0 |
| 2020-01-24 | $77.51 | $77.51 | $77.51 | $77.51 | $73.03 | 0 |
| 2020-01-23 | $78.88 | $79.89 | $76.70 | $77.51 | $73.03 | 473,250 |
| 2020-01-22 | $76.50 | $79.00 | $75.46 | $79.00 | $74.43 | 312,880 |
| 2020-01-21 | $77.49 | $77.75 | $75.38 | $76.46 | $72.04 | 269,550 |
| 2020-01-20 | $78.00 | $78.90 | $76.80 | $78.05 | $73.53 | 146,320 |
| 2020-01-17 | $77.00 | $78.18 | $76.99 | $78.04 | $73.53 | 230,860 |
| 2020-01-16 | $74.95 | $77.25 | $74.47 | $76.99 | $72.54 | 380,510 |
| 2020-01-15 | $74.45 | $74.49 | $73.94 | $74.49 | $70.18 | 154,700 |
| 2020-01-14 | $74.88 | $75.00 | $73.50 | $73.78 | $69.51 | 154,100 |
| 2020-01-13 | $75.00 | $75.91 | $74.07 | $74.07 | $69.78 | 223,770 |
| 2020-01-10 | $73.88 | $75.38 | $73.63 | $75.00 | $70.66 | 251,110 |
| 2020-01-09 | $71.40 | $74.00 | $71.40 | $73.85 | $69.58 | 270,960 |
| 2020-01-08 | $70.90 | $71.50 | $70.20 | $71.11 | $67.00 | 146,000 |
| 2020-01-07 | $70.15 | $71.08 | $70.13 | $70.80 | $66.70 | 173,700 |
| 2020-01-06 | $70.14 | $71.25 | $68.60 | $70.30 | $66.23 | 176,250 |
| 2020-01-03 | $71.77 | $71.95 | $69.63 | $70.17 | $66.11 | 478,420 |
| 2020-01-02 | $70.83 | $72.26 | $69.61 | $71.77 | $67.62 | 308,420 |
| 2020-01-01 | $70.81 | $70.81 | $70.81 | $70.81 | $66.71 | 0 |
| 2019-12-31 | $70.64 | $70.85 | $70.00 | $70.81 | $66.71 | 143,060 |
| 2019-12-30 | $68.49 | $72.10 | $67.98 | $70.65 | $66.56 | 344,090 |
| 2019-12-27 | $67.00 | $68.50 | $67.00 | $67.85 | $63.92 | 175,760 |
| 2019-12-26 | $65.67 | $66.85 | $65.12 | $66.84 | $62.97 | 91,990 |
| 2019-12-25 | $66.47 | $66.47 | $65.21 | $65.65 | $61.85 | 78,850 |
| 2019-12-24 | $64.80 | $66.64 | $64.80 | $66.47 | $62.62 | 131,730 |
| 2019-12-23 | $63.34 | $64.60 | $63.11 | $64.50 | $60.77 | 158,160 |
| 2019-12-20 | $64.56 | $64.93 | $63.62 | $63.93 | $60.23 | 165,350 |
| 2019-12-19 | $62.77 | $64.20 | $62.32 | $64.19 | $60.48 | 221,960 |
| 2019-12-18 | $62.10 | $62.80 | $61.66 | $62.58 | $58.96 | 149,440 |
| 2019-12-17 | $60.97 | $62.00 | $60.50 | $61.96 | $58.38 | 201,600 |
| 2019-12-16 | $61.08 | $61.48 | $60.20 | $60.97 | $57.44 | 84,500 |
| 2019-12-13 | $61.10 | $61.32 | $60.36 | $61.08 | $57.55 | 101,500 |
| 2019-12-12 | $61.50 | $61.50 | $60.11 | $60.20 | $56.72 | 59,820 |
| 2019-12-11 | $61.67 | $62.10 | $61.01 | $61.50 | $57.94 | 54,230 |
| 2019-12-10 | $61.89 | $62.20 | $61.24 | $61.59 | $58.03 | 110,150 |
| 2019-12-09 | $61.78 | $62.20 | $61.52 | $61.63 | $58.06 | 39,400 |
| 2019-12-06 | $60.48 | $61.99 | $60.48 | $61.78 | $58.21 | 181,680 |
| 2019-12-05 | $59.77 | $60.23 | $59.64 | $59.70 | $56.25 | 57,000 |
| 2019-12-04 | $59.61 | $60.54 | $59.43 | $59.55 | $56.10 | 53,100 |
| 2019-12-03 | $58.19 | $59.95 | $57.93 | $59.61 | $56.16 | 90,600 |
| 2019-12-02 | $58.00 | $58.58 | $57.51 | $58.20 | $54.83 | 105,500 |
| 2019-11-29 | $59.80 | $59.80 | $57.40 | $58.01 | $54.65 | 276,500 |
| 2019-11-28 | $60.00 | $60.08 | $59.40 | $59.49 | $56.05 | 85,900 |
| 2019-11-27 | $60.51 | $60.93 | $59.80 | $60.00 | $56.53 | 67,100 |
| 2019-11-26 | $60.70 | $61.00 | $60.25 | $60.50 | $57.00 | 41,200 |
| 2019-11-25 | $61.40 | $61.40 | $60.31 | $60.43 | $56.93 | 119,700 |
| 2019-11-22 | $62.94 | $62.96 | $61.12 | $61.50 | $57.94 | 84,990 |
| 2019-11-21 | $62.90 | $63.03 | $62.26 | $62.40 | $58.79 | 36,240 |
| 2019-11-20 | $62.97 | $63.50 | $62.31 | $62.94 | $59.30 | 65,810 |
| 2019-11-19 | $62.80 | $62.82 | $62.11 | $62.69 | $59.06 | 110,900 |
| 2019-11-18 | $62.23 | $62.80 | $62.23 | $62.40 | $58.79 | 38,400 |
| 2019-11-15 | $63.23 | $63.23 | $62.64 | $62.74 | $59.11 | 34,400 |
| 2019-11-14 | $62.50 | $63.30 | $62.30 | $62.92 | $59.28 | 70,970 |
| 2019-11-13 | $61.90 | $62.44 | $61.73 | $62.22 | $58.62 | 25,800 |
| 2019-11-12 | $62.51 | $62.51 | $61.51 | $62.14 | $58.55 | 43,470 |
| 2019-11-11 | $62.04 | $62.99 | $60.50 | $62.83 | $59.20 | 159,300 |
| 2019-11-08 | $62.88 | $63.10 | $62.34 | $63.00 | $59.36 | 129,810 |
| 2019-11-07 | $61.99 | $62.30 | $61.51 | $62.01 | $58.42 | 59,710 |
| 2019-11-06 | $62.39 | $62.39 | $61.50 | $61.52 | $57.96 | 121,600 |
| 2019-11-05 | $62.63 | $63.00 | $62.30 | $62.38 | $58.77 | 92,900 |
| 2019-11-04 | $61.61 | $63.30 | $61.61 | $62.60 | $58.98 | 166,100 |
| 2019-11-01 | $59.20 | $61.68 | $59.20 | $61.60 | $58.04 | 236,430 |
| 2019-10-31 | $60.27 | $60.31 | $59.67 | $59.81 | $56.35 | 128,040 |
| 2019-10-30 | $61.00 | $61.68 | $59.42 | $59.52 | $56.08 | 233,900 |
| 2019-10-29 | $61.01 | $61.85 | $60.88 | $61.32 | $57.77 | 336,900 |
| 2019-10-28 | $59.98 | $61.30 | $59.52 | $60.84 | $57.32 | 436,970 |
| 2019-10-25 | $57.97 | $58.82 | $57.93 | $58.50 | $55.12 | 272,020 |
| 2019-10-24 | $60.38 | $60.47 | $57.04 | $57.97 | $54.62 | 498,160 |
| 2019-10-23 | $61.89 | $61.90 | $59.18 | $59.50 | $56.06 | 80,000 |
| 2019-10-22 | $61.85 | $61.98 | $61.18 | $61.44 | $57.89 | 85,500 |
| 2019-10-21 | $60.50 | $61.81 | $60.31 | $61.41 | $57.86 | 50,800 |
| 2019-10-18 | $62.00 | $62.61 | $60.30 | $61.20 | $57.66 | 445,420 |
| 2019-10-17 | $62.26 | $62.75 | $62.12 | $62.30 | $58.70 | 51,700 |
| 2019-10-16 | $63.27 | $63.27 | $62.00 | $62.25 | $58.65 | 610,160 |
| 2019-10-15 | $63.88 | $63.89 | $63.15 | $63.33 | $59.67 | 302,180 |
| 2019-10-14 | $63.94 | $63.95 | $63.11 | $63.30 | $59.64 | 173,590 |
| 2019-10-11 | $63.75 | $64.20 | $62.82 | $63.30 | $59.64 | 140,510 |
| 2019-10-10 | $65.21 | $65.21 | $62.56 | $63.62 | $59.94 | 533,200 |
| 2019-10-09 | $65.53 | $66.22 | $65.53 | $65.57 | $61.78 | 141,900 |
| 2019-10-08 | $65.87 | $66.59 | $65.87 | $66.25 | $62.42 | 79,820 |
| 2019-10-07 | $65.87 | $65.87 | $65.87 | $65.87 | $62.06 | 0 |
| 2019-10-04 | $65.87 | $65.87 | $65.87 | $65.87 | $62.06 | 0 |
| 2019-10-03 | $65.87 | $65.87 | $65.87 | $65.87 | $62.06 | 0 |
| 2019-10-02 | $65.87 | $65.87 | $65.87 | $65.87 | $62.06 | 0 |
| 2019-10-01 | $65.87 | $65.87 | $65.87 | $65.87 | $62.06 | 0 |
| 2019-09-30 | $65.90 | $65.90 | $65.21 | $65.87 | $62.06 | 109,980 |
| 2019-09-27 | $65.84 | $65.90 | $65.21 | $65.90 | $62.09 | 42,250 |
| 2019-09-26 | $65.21 | $65.94 | $65.01 | $65.48 | $61.69 | 109,080 |
| 2019-09-25 | $66.51 | $66.87 | $65.35 | $65.36 | $61.58 | 199,200 |
| 2019-09-24 | $66.36 | $67.46 | $65.81 | $66.67 | $62.81 | 150,930 |
| 2019-09-23 | $65.91 | $65.91 | $65.35 | $65.70 | $61.90 | 143,520 |
| 2019-09-20 | $66.93 | $67.28 | $65.62 | $65.90 | $62.09 | 328,700 |
| 2019-09-19 | $66.89 | $67.00 | $66.27 | $66.93 | $63.06 | 48,900 |
| 2019-09-18 | $66.10 | $67.48 | $66.10 | $66.69 | $62.83 | 136,640 |
| 2019-09-17 | $66.67 | $67.00 | $65.60 | $65.95 | $62.13 | 270,320 |
| 2019-09-16 | $68.01 | $68.26 | $66.98 | $67.00 | $63.12 | 232,970 |
| 2019-09-13 | $68.27 | $68.27 | $68.27 | $68.27 | $64.32 | 0 |
| 2019-09-12 | $66.57 | $68.88 | $66.57 | $68.27 | $64.32 | 218,530 |
| 2019-09-11 | $70.90 | $70.90 | $67.15 | $67.71 | $63.79 | 347,810 |
| 2019-09-10 | $69.70 | $70.10 | $69.70 | $70.05 | $66.00 | 70,670 |
| 2019-09-09 | $70.00 | $70.54 | $69.92 | $69.98 | $65.93 | 244,540 |
| 2019-09-06 | $70.55 | $70.55 | $69.78 | $70.00 | $65.95 | 193,690 |
| 2019-09-05 | $70.30 | $70.97 | $70.30 | $70.46 | $66.38 | 161,000 |
| 2019-09-04 | $70.22 | $70.22 | $69.54 | $70.00 | $65.95 | 125,590 |
| 2019-09-03 | $70.60 | $71.02 | $70.40 | $70.58 | $66.50 | 148,250 |
| 2019-09-02 | $70.00 | $71.27 | $69.84 | $70.60 | $66.52 | 193,190 |
| 2019-08-30 | $68.86 | $70.71 | $68.86 | $70.00 | $65.95 | 337,070 |
| 2019-08-29 | $68.78 | $68.78 | $67.97 | $68.47 | $64.51 | 95,400 |
| 2019-08-28 | $68.18 | $68.51 | $67.75 | $68.20 | $64.25 | 108,920 |
| 2019-08-27 | $68.90 | $68.93 | $67.67 | $68.18 | $64.24 | 148,000 |
| 2019-08-26 | $67.02 | $69.13 | $67.02 | $68.10 | $64.16 | 238,930 |
| 2019-08-23 | $69.39 | $69.39 | $67.65 | $67.72 | $63.80 | 205,900 |
| 2019-08-22 | $68.52 | $69.45 | $68.52 | $69.00 | $65.01 | 105,200 |
| 2019-08-21 | $69.43 | $69.50 | $68.02 | $68.88 | $64.90 | 88,600 |
| 2019-08-20 | $67.98 | $69.80 | $67.45 | $69.03 | $65.04 | 148,770 |
| 2019-08-19 | $66.10 | $68.59 | $66.10 | $68.20 | $64.25 | 181,020 |
| 2019-08-16 | $64.47 | $66.83 | $64.20 | $66.04 | $62.22 | 186,560 |
| 2019-08-15 | $64.68 | $64.68 | $63.60 | $64.48 | $60.75 | 119,700 |
| 2019-08-14 | $64.99 | $66.00 | $64.99 | $65.18 | $61.41 | 201,900 |
| 2019-08-13 | $65.47 | $65.49 | $63.50 | $64.25 | $60.53 | 162,920 |
| 2019-08-12 | $65.58 | $66.07 | $64.80 | $65.44 | $61.65 | 121,690 |
| 2019-08-09 | $66.21 | $66.50 | $64.91 | $65.13 | $61.36 | 97,560 |
| 2019-08-08 | $64.28 | $66.40 | $64.28 | $66.17 | $62.34 | 123,420 |
| 2019-08-07 | $64.75 | $64.78 | $63.88 | $64.18 | $60.47 | 81,660 |
| 2019-08-06 | $64.00 | $64.98 | $63.58 | $64.17 | $60.46 | 208,350 |
| 2019-08-05 | $65.16 | $65.99 | $64.61 | $64.62 | $60.88 | 151,300 |
| 2019-08-02 | $66.40 | $66.55 | $64.68 | $66.06 | $62.24 | 162,210 |
| 2019-08-01 | $66.91 | $67.11 | $66.66 | $66.94 | $63.07 | 101,700 |
| 2019-07-31 | $68.02 | $68.36 | $67.10 | $67.11 | $63.23 | 92,960 |
| 2019-07-30 | $68.27 | $68.72 | $68.02 | $68.42 | $64.46 | 58,300 |
| 2019-07-29 | $68.12 | $68.38 | $67.34 | $68.28 | $64.33 | 58,670 |
| 2019-07-26 | $66.18 | $68.16 | $66.18 | $67.96 | $64.03 | 66,530 |
| 2019-07-25 | $66.31 | $67.47 | $66.02 | $67.46 | $63.56 | 114,970 |
| 2019-07-24 | $66.00 | $66.83 | $65.92 | $66.20 | $62.37 | 156,850 |
| 2019-07-23 | $67.25 | $67.48 | $65.89 | $66.42 | $62.58 | 192,760 |
| 2019-07-22 | $67.71 | $67.71 | $66.13 | $67.30 | $63.41 | 127,090 |
| 2019-07-19 | $67.35 | $68.15 | $67.35 | $67.71 | $63.79 | 71,530 |
| 2019-07-18 | $67.39 | $68.29 | $67.38 | $67.50 | $63.59 | 66,700 |
| 2019-07-17 | $67.16 | $68.30 | $67.16 | $67.62 | $63.71 | 123,750 |
| 2019-07-16 | $68.00 | $68.37 | $67.10 | $67.59 | $63.68 | 163,000 |
| 2019-07-15 | $68.60 | $68.60 | $67.00 | $68.19 | $64.25 | 178,860 |
| 2019-07-12 | $67.97 | $68.81 | $67.97 | $68.60 | $64.63 | 187,020 |
| 2019-07-11 | $70.05 | $70.73 | $67.68 | $68.00 | $64.07 | 356,600 |
| 2019-07-10 | $69.83 | $70.95 | $69.50 | $70.00 | $65.95 | 189,590 |
| 2019-07-09 | $69.49 | $70.56 | $69.05 | $69.94 | $65.89 | 156,340 |
| 2019-07-08 | $70.49 | $70.49 | $68.68 | $69.79 | $65.75 | 207,600 |
| 2019-07-05 | $68.10 | $70.95 | $68.10 | $70.66 | $66.57 | 189,230 |
| 2019-07-04 | $69.84 | $69.84 | $67.90 | $68.42 | $64.46 | 234,370 |
| 2019-07-03 | $71.19 | $71.62 | $69.08 | $69.88 | $65.84 | 363,420 |
| 2019-07-02 | $72.34 | $72.34 | $70.55 | $71.21 | $67.09 | 299,100 |
| 2019-07-01 | $68.00 | $71.48 | $68.00 | $71.20 | $67.08 | 299,390 |
| 2019-06-28 | $67.17 | $68.68 | $67.05 | $67.70 | $63.78 | 390,300 |
| 2019-06-27 | $65.00 | $67.22 | $64.98 | $67.04 | $63.16 | 381,200 |
| 2019-06-26 | $64.73 | $65.79 | $63.82 | $64.95 | $61.19 | 274,290 |
| 2019-06-25 | $64.80 | $64.80 | $63.14 | $64.36 | $60.64 | 110,200 |
| 2019-06-24 | $64.18 | $64.90 | $63.81 | $64.54 | $60.81 | 163,900 |
| 2019-06-21 | $62.10 | $63.86 | $62.10 | $63.80 | $60.11 | 277,770 |
| 2019-06-20 | $61.05 | $64.20 | $61.05 | $63.97 | $58.66 | 229,050 |
| 2019-06-19 | $61.11 | $61.80 | $61.11 | $61.39 | $56.29 | 144,600 |
| 2019-06-18 | $60.02 | $60.50 | $60.00 | $60.10 | $55.11 | 102,350 |
| 2019-06-17 | $60.15 | $60.19 | $59.81 | $60.13 | $55.14 | 55,890 |
| 2019-06-14 | $59.90 | $60.27 | $59.38 | $59.51 | $54.57 | 73,600 |
| 2019-06-13 | $59.44 | $60.03 | $59.02 | $59.41 | $54.48 | 70,160 |
| 2019-06-12 | $60.06 | $60.88 | $59.29 | $59.70 | $54.74 | 83,400 |
| 2019-06-11 | $57.77 | $60.20 | $57.77 | $60.06 | $55.07 | 243,100 |
| 2019-06-10 | $56.92 | $58.00 | $55.50 | $57.34 | $52.58 | 96,700 |
| 2019-06-07 | $56.59 | $56.59 | $56.59 | $56.59 | $51.89 | 0 |
| 2019-06-06 | $57.60 | $58.17 | $55.80 | $56.59 | $51.89 | 118,010 |
| 2019-06-05 | $57.86 | $58.40 | $57.37 | $57.59 | $52.81 | 63,100 |
| 2019-06-04 | $58.70 | $58.91 | $56.89 | $57.00 | $52.27 | 118,100 |
| 2019-06-03 | $58.70 | $59.95 | $58.42 | $58.70 | $53.83 | 86,900 |
| 2019-05-31 | $58.48 | $59.20 | $58.23 | $58.91 | $54.02 | 113,400 |
| 2019-05-30 | $58.38 | $58.39 | $57.52 | $58.26 | $53.42 | 68,600 |
| 2019-05-29 | $57.10 | $58.59 | $57.10 | $58.32 | $53.48 | 182,700 |
| 2019-05-28 | $57.00 | $57.95 | $56.69 | $57.05 | $52.31 | 165,200 |
| 2019-05-27 | $57.60 | $57.83 | $55.75 | $56.78 | $52.07 | 241,760 |
| 2019-05-24 | $58.35 | $59.03 | $57.10 | $57.63 | $52.85 | 188,760 |
| 2019-05-23 | $60.50 | $60.50 | $58.10 | $58.32 | $53.48 | 220,200 |
| 2019-05-22 | $61.87 | $61.87 | $60.50 | $60.88 | $55.83 | 67,800 |
| 2019-05-21 | $59.30 | $61.34 | $59.11 | $60.88 | $55.83 | 146,100 |
| 2019-05-20 | $61.10 | $61.44 | $58.61 | $59.34 | $54.41 | 237,700 |
| 2019-05-17 | $63.21 | $63.49 | $61.46 | $61.70 | $56.58 | 182,200 |
| 2019-05-16 | $63.63 | $64.06 | $62.70 | $63.42 | $58.16 | 267,470 |
| 2019-05-15 | $61.53 | $63.43 | $61.52 | $63.28 | $58.03 | 226,000 |
| 2019-05-14 | $60.50 | $61.50 | $60.50 | $61.00 | $55.94 | 180,620 |
| 2019-05-13 | $62.08 | $62.60 | $60.80 | $61.67 | $56.55 | 317,800 |
| 2019-05-10 | $61.96 | $63.20 | $60.50 | $62.98 | $57.75 | 408,790 |
| 2019-05-09 | $64.90 | $65.40 | $60.38 | $61.34 | $56.25 | 361,410 |
| 2019-05-08 | $63.79 | $65.60 | $63.30 | $64.50 | $59.15 | 550,370 |
| 2019-05-07 | $62.95 | $64.33 | $62.95 | $64.33 | $58.99 | 437,220 |
| 2019-05-06 | $64.00 | $65.80 | $61.18 | $62.49 | $57.30 | 552,890 |
| 2019-05-03 | $66.33 | $66.33 | $66.33 | $66.33 | $60.82 | 0 |
| 2019-05-02 | $66.33 | $66.33 | $66.33 | $66.33 | $60.82 | 0 |
| 2019-05-01 | $66.33 | $66.33 | $66.33 | $66.33 | $60.82 | 0 |
| 2019-04-30 | $66.99 | $67.70 | $66.05 | $66.33 | $60.82 | 155,390 |
| 2019-04-29 | $65.54 | $67.98 | $64.18 | $66.80 | $61.26 | 509,800 |
| 2019-04-26 | $64.44 | $66.00 | $63.49 | $65.31 | $59.89 | 446,930 |
| 2019-04-25 | $65.34 | $65.75 | $64.41 | $64.41 | $59.06 | 216,470 |
| 2019-04-24 | $64.99 | $65.48 | $64.38 | $65.34 | $59.92 | 219,440 |
| 2019-04-23 | $62.51 | $65.50 | $62.51 | $64.90 | $59.51 | 139,500 |
| 2019-04-22 | $64.43 | $65.48 | $63.00 | $63.60 | $58.32 | 118,100 |
| 2019-04-19 | $64.52 | $65.26 | $63.67 | $64.43 | $59.08 | 201,000 |
| 2019-04-18 | $63.80 | $66.00 | $63.80 | $65.36 | $59.93 | 314,710 |
| 2019-04-17 | $63.00 | $64.08 | $63.00 | $63.72 | $58.43 | 160,860 |
| 2019-04-16 | $62.19 | $63.60 | $61.65 | $63.37 | $58.11 | 137,710 |
| 2019-04-15 | $62.18 | $63.79 | $61.57 | $62.30 | $57.13 | 194,240 |
| 2019-04-12 | $61.10 | $62.45 | $60.50 | $61.50 | $56.40 | 248,970 |
| 2019-04-11 | $63.81 | $64.20 | $60.58 | $61.19 | $56.11 | 338,560 |
| 2019-04-10 | $63.10 | $64.80 | $62.12 | $64.80 | $59.42 | 685,400 |
| 2019-04-09 | $63.25 | $64.20 | $61.49 | $63.21 | $57.96 | 388,420 |
| 2019-04-08 | $65.22 | $66.48 | $63.60 | $64.05 | $58.73 | 657,010 |
| 2019-04-05 | $64.96 | $64.96 | $64.96 | $64.96 | $59.57 | 0 |
| 2019-04-04 | $62.84 | $64.99 | $62.40 | $64.96 | $59.57 | 259,430 |
| 2019-04-03 | $62.00 | $63.49 | $62.00 | $63.00 | $57.77 | 127,990 |
| 2019-04-02 | $62.30 | $62.30 | $61.70 | $62.25 | $57.08 | 190,500 |
| 2019-04-01 | $60.68 | $64.00 | $60.64 | $62.18 | $57.02 | 368,800 |
| 2019-03-29 | $58.45 | $62.78 | $58.45 | $60.64 | $55.61 | 524,160 |
| 2019-03-28 | $57.81 | $58.74 | $57.03 | $58.71 | $53.84 | 321,240 |
| 2019-03-27 | $55.85 | $58.57 | $55.85 | $57.81 | $53.01 | 308,720 |
| 2019-03-26 | $55.79 | $57.00 | $55.02 | $55.77 | $51.14 | 304,600 |
| 2019-03-25 | $55.81 | $57.00 | $55.24 | $55.77 | $51.14 | 189,020 |
| 2019-03-22 | $56.52 | $57.23 | $55.49 | $56.88 | $52.16 | 171,200 |
| 2019-03-21 | $54.30 | $56.66 | $54.28 | $56.52 | $51.83 | 476,590 |
| 2019-03-20 | $53.77 | $55.00 | $53.77 | $54.40 | $49.88 | 173,050 |
| 2019-03-19 | $54.11 | $55.57 | $53.54 | $53.77 | $49.31 | 241,190 |
| 2019-03-18 | $52.10 | $55.85 | $52.10 | $54.90 | $50.34 | 662,600 |
| 2019-03-15 | $50.20 | $52.90 | $49.60 | $52.10 | $47.78 | 542,500 |
| 2019-03-14 | $49.09 | $50.55 | $48.51 | $50.20 | $46.03 | 508,150 |
| 2019-03-13 | $49.17 | $49.60 | $48.96 | $49.08 | $45.01 | 107,800 |
| 2019-03-12 | $48.88 | $49.66 | $48.68 | $49.08 | $45.01 | 188,170 |
| 2019-03-11 | $46.71 | $49.00 | $46.55 | $48.88 | $44.82 | 308,310 |
| 2019-03-08 | $46.58 | $47.44 | $45.80 | $47.00 | $43.10 | 294,580 |
| 2019-03-07 | $48.39 | $48.39 | $46.51 | $46.75 | $42.87 | 467,270 |
| 2019-03-06 | $49.20 | $49.46 | $47.70 | $48.40 | $44.38 | 267,180 |
| 2019-03-05 | $49.15 | $49.71 | $48.70 | $49.17 | $45.09 | 113,700 |
| 2019-03-04 | $48.48 | $49.95 | $48.47 | $49.15 | $45.07 | 282,360 |
| 2019-03-01 | $47.77 | $48.50 | $47.45 | $48.50 | $44.47 | 246,620 |
| 2019-02-28 | $47.82 | $47.82 | $46.85 | $47.40 | $43.47 | 95,040 |
| 2019-02-27 | $46.16 | $48.08 | $46.16 | $47.22 | $43.30 | 307,350 |
| 2019-02-26 | $47.78 | $48.29 | $45.89 | $46.27 | $42.43 | 548,110 |
| 2019-02-25 | $48.40 | $48.94 | $47.51 | $47.80 | $43.83 | 667,400 |
| 2019-02-22 | $47.76 | $48.59 | $47.50 | $48.40 | $44.38 | 123,600 |
| 2019-02-21 | $46.50 | $48.58 | $46.50 | $47.76 | $43.80 | 297,700 |
| 2019-02-20 | $46.29 | $47.20 | $46.25 | $47.17 | $43.25 | 194,980 |
| 2019-02-19 | $48.00 | $48.00 | $46.03 | $46.27 | $42.43 | 375,070 |
| 2019-02-18 | $45.81 | $47.40 | $45.72 | $46.84 | $42.95 | 589,540 |
| 2019-02-15 | $46.90 | $46.90 | $45.75 | $45.81 | $42.01 | 323,500 |
| 2019-02-14 | $46.88 | $47.48 | $46.50 | $46.85 | $42.96 | 267,170 |
| 2019-02-13 | $47.05 | $47.17 | $46.71 | $47.05 | $43.14 | 220,000 |
| 2019-02-12 | $46.19 | $47.20 | $46.00 | $47.05 | $43.14 | 493,110 |
| 2019-02-11 | $44.58 | $46.20 | $43.48 | $46.12 | $42.29 | 422,720 |
| 2019-02-08 | $43.88 | $43.88 | $43.88 | $43.88 | $40.24 | 0 |
| 2019-02-07 | $43.88 | $43.88 | $43.88 | $43.88 | $40.24 | 0 |
| 2019-02-06 | $43.88 | $43.88 | $43.88 | $43.88 | $40.24 | 0 |
| 2019-02-05 | $43.88 | $43.88 | $43.88 | $43.88 | $40.24 | 0 |
| 2019-02-04 | $43.88 | $43.88 | $43.88 | $43.88 | $40.24 | 0 |
| 2019-02-01 | $43.18 | $43.90 | $43.18 | $43.88 | $40.24 | 204,560 |
| 2019-01-31 | $43.01 | $43.35 | $42.88 | $43.02 | $39.45 | 122,000 |
| 2019-01-30 | $43.48 | $43.50 | $42.76 | $42.81 | $39.26 | 100,400 |
| 2019-01-29 | $43.18 | $43.26 | $42.44 | $43.20 | $39.61 | 268,560 |
| 2019-01-28 | $42.50 | $43.65 | $42.50 | $43.18 | $39.60 | 151,800 |
| 2019-01-25 | $42.33 | $42.41 | $42.08 | $42.30 | $38.79 | 73,800 |
| 2019-01-24 | $42.83 | $42.83 | $42.00 | $42.00 | $38.51 | 258,360 |
| 2019-01-23 | $42.66 | $43.43 | $42.42 | $42.50 | $38.97 | 299,900 |
| 2019-01-22 | $43.04 | $43.04 | $42.17 | $42.39 | $38.87 | 117,800 |
| 2019-01-21 | $42.65 | $43.75 | $42.65 | $43.04 | $39.47 | 198,900 |
| 2019-01-18 | $41.61 | $43.10 | $41.61 | $42.65 | $39.11 | 335,900 |
| 2019-01-17 | $41.37 | $42.00 | $41.37 | $41.61 | $38.16 | 145,900 |
| 2019-01-16 | $41.31 | $41.49 | $41.19 | $41.37 | $37.94 | 135,100 |
| 2019-01-15 | $40.36 | $41.85 | $40.12 | $41.59 | $38.14 | 347,750 |
| 2019-01-14 | $40.63 | $40.63 | $40.24 | $40.35 | $37.00 | 72,400 |
| 2019-01-11 | $39.92 | $40.73 | $39.91 | $40.45 | $37.09 | 165,630 |
| 2019-01-10 | $39.85 | $40.45 | $39.30 | $39.90 | $36.59 | 70,700 |
| 2019-01-09 | $39.54 | $40.76 | $39.54 | $39.85 | $36.54 | 187,900 |
| 2019-01-08 | $38.95 | $39.50 | $38.75 | $39.38 | $36.11 | 112,100 |
| 2019-01-07 | $38.46 | $38.97 | $38.31 | $38.74 | $35.52 | 107,400 |
| 2019-01-04 | $37.73 | $38.28 | $37.38 | $38.27 | $35.09 | 187,600 |
| 2019-01-03 | $38.70 | $38.90 | $37.24 | $37.82 | $34.68 | 326,280 |
| 2019-01-02 | $40.00 | $40.00 | $38.51 | $38.69 | $35.48 | 122,170 |
| 2019-01-01 | $38.91 | $38.91 | $38.91 | $38.91 | $35.68 | 0 |
| 2018-12-31 | $38.91 | $38.91 | $38.91 | $38.91 | $35.68 | 0 |
| 2018-12-28 | $38.71 | $39.20 | $38.63 | $38.91 | $35.68 | 176,400 |
| 2018-12-27 | $39.10 | $39.10 | $38.50 | $38.60 | $35.40 | 93,900 |
| 2018-12-26 | $39.10 | $39.10 | $39.10 | $39.10 | $35.85 | 0 |
| 2018-12-25 | $39.10 | $39.10 | $39.10 | $39.10 | $35.85 | 0 |
| 2018-12-24 | $38.30 | $39.18 | $38.30 | $39.10 | $35.85 | 96,900 |
| 2018-12-21 | $38.80 | $38.90 | $38.50 | $38.50 | $35.30 | 144,810 |
| 2018-12-20 | $39.67 | $39.87 | $38.88 | $38.90 | $35.67 | 160,410 |
| 2018-12-19 | $40.47 | $40.68 | $39.66 | $39.88 | $36.57 | 135,000 |
| 2018-12-18 | $40.60 | $40.77 | $40.11 | $40.20 | $36.86 | 119,900 |
| 2018-12-17 | $41.30 | $41.69 | $40.31 | $40.66 | $37.28 | 344,400 |
| 2018-12-14 | $41.91 | $42.15 | $41.11 | $41.33 | $37.90 | 224,500 |
| 2018-12-13 | $41.57 | $42.77 | $41.57 | $41.91 | $38.43 | 347,470 |
| 2018-12-12 | $41.45 | $41.48 | $40.93 | $41.20 | $37.78 | 86,950 |
| 2018-12-11 | $41.67 | $42.18 | $40.62 | $40.98 | $37.58 | 67,400 |
| 2018-12-10 | $41.59 | $41.60 | $40.83 | $41.00 | $37.60 | 100,700 |
| 2018-12-07 | $41.50 | $42.00 | $41.49 | $41.60 | $38.15 | 58,500 |
| 2018-12-06 | $42.30 | $42.30 | $41.00 | $41.50 | $38.06 | 113,300 |
| 2018-12-05 | $41.98 | $42.96 | $41.78 | $42.30 | $38.79 | 360,700 |
| 2018-12-04 | $42.50 | $42.98 | $42.18 | $42.28 | $38.77 | 257,650 |
| 2018-12-03 | $42.80 | $43.38 | $42.28 | $42.50 | $38.97 | 200,800 |
| 2018-11-30 | $41.10 | $42.00 | $40.82 | $41.65 | $38.19 | 296,200 |
| 2018-11-29 | $40.98 | $41.49 | $40.96 | $40.98 | $37.58 | 206,400 |
| 2018-11-28 | $39.54 | $40.56 | $39.54 | $40.46 | $37.10 | 91,010 |
| 2018-11-27 | $39.69 | $39.76 | $39.51 | $39.53 | $36.25 | 76,340 |
| 2018-11-26 | $39.80 | $39.80 | $39.26 | $39.41 | $36.14 | 190,280 |
| 2018-11-23 | $39.80 | $40.19 | $39.35 | $39.50 | $36.22 | 217,030 |
| 2018-11-22 | $39.91 | $39.99 | $39.17 | $39.80 | $36.50 | 116,600 |
| 2018-11-21 | $39.30 | $40.30 | $39.30 | $39.77 | $36.47 | 53,900 |
| 2018-11-20 | $40.60 | $40.98 | $39.66 | $39.70 | $36.40 | 198,950 |
| 2018-11-19 | $40.85 | $41.21 | $40.73 | $41.00 | $37.60 | 99,000 |
| 2018-11-16 | $40.88 | $41.17 | $40.70 | $40.85 | $37.46 | 233,760 |
| 2018-11-15 | $40.50 | $40.94 | $40.35 | $40.77 | $37.39 | 120,000 |
| 2018-11-14 | $41.00 | $41.00 | $40.30 | $40.73 | $37.35 | 114,180 |
| 2018-11-13 | $39.80 | $42.30 | $39.80 | $41.00 | $37.60 | 277,200 |
| 2018-11-12 | $40.51 | $40.83 | $39.86 | $40.33 | $36.98 | 172,170 |
| 2018-11-09 | $40.55 | $40.77 | $40.30 | $40.50 | $37.14 | 82,100 |
| 2018-11-08 | $41.88 | $41.88 | $40.82 | $40.84 | $37.45 | 128,400 |
| 2018-11-07 | $41.49 | $41.51 | $40.78 | $41.16 | $37.74 | 102,500 |
| 2018-11-06 | $41.70 | $41.70 | $40.66 | $40.67 | $37.29 | 131,100 |
| 2018-11-05 | $43.00 | $43.00 | $41.06 | $41.16 | $37.74 | 312,700 |
| 2018-11-02 | $42.50 | $44.40 | $42.30 | $43.29 | $39.70 | 368,600 |
| 2018-11-01 | $41.58 | $42.50 | $41.00 | $41.30 | $37.87 | 198,810 |
| 2018-10-31 | $39.78 | $40.93 | $39.15 | $40.65 | $37.28 | 262,930 |
| 2018-10-30 | $37.61 | $39.88 | $37.61 | $38.96 | $35.73 | 449,160 |
| 2018-10-29 | $42.62 | $42.62 | $39.15 | $39.15 | $35.90 | 599,700 |
| 2018-10-26 | $44.14 | $45.20 | $43.30 | $43.50 | $39.89 | 61,600 |
| 2018-10-25 | $42.57 | $44.78 | $42.49 | $44.13 | $40.47 | 95,700 |
| 2018-10-24 | $45.16 | $46.00 | $43.02 | $45.01 | $41.27 | 178,890 |
| 2018-10-23 | $48.82 | $48.82 | $44.50 | $45.66 | $41.87 | 332,720 |
| 2018-10-22 | $47.70 | $49.32 | $47.70 | $49.00 | $44.93 | 217,300 |
| 2018-10-19 | $45.50 | $47.90 | $45.50 | $47.17 | $43.25 | 87,300 |
| 2018-10-18 | $46.30 | $46.80 | $45.62 | $45.78 | $41.98 | 57,000 |
| 2018-10-17 | $46.63 | $47.62 | $45.57 | $46.73 | $42.85 | 88,000 |
| 2018-10-16 | $47.04 | $47.65 | $46.36 | $46.62 | $42.75 | 60,500 |
| 2018-10-15 | $47.58 | $47.86 | $47.02 | $47.29 | $43.36 | 46,200 |
| 2018-10-12 | $46.09 | $47.40 | $46.09 | $47.29 | $43.36 | 117,960 |
| 2018-10-11 | $46.00 | $47.22 | $45.41 | $46.09 | $42.26 | 198,100 |
| 2018-10-10 | $48.00 | $48.46 | $46.85 | $47.22 | $43.30 | 194,410 |
| 2018-10-09 | $48.68 | $48.80 | $47.98 | $48.00 | $44.02 | 411,250 |
| 2018-10-08 | $49.98 | $49.98 | $47.63 | $47.63 | $43.68 | 588,560 |
| 2018-10-05 | $50.60 | $50.60 | $50.60 | $50.60 | $46.40 | 0 |
| 2018-10-04 | $50.60 | $50.60 | $50.60 | $50.60 | $46.40 | 0 |
| 2018-10-03 | $50.60 | $50.60 | $50.60 | $50.60 | $46.40 | 0 |
| 2018-10-02 | $50.60 | $50.60 | $50.60 | $50.60 | $46.40 | 0 |
| 2018-10-01 | $50.60 | $50.60 | $50.60 | $50.60 | $46.40 | 0 |
| 2018-09-28 | $50.85 | $50.86 | $50.25 | $50.60 | $46.40 | 185,140 |
| 2018-09-27 | $51.60 | $51.60 | $50.18 | $50.51 | $46.32 | 233,270 |
| 2018-09-26 | $50.56 | $51.89 | $50.56 | $51.60 | $47.32 | 400,400 |
| 2018-09-25 | $50.38 | $51.10 | $50.12 | $50.56 | $46.36 | 113,160 |
| 2018-09-24 | $51.00 | $51.00 | $51.00 | $51.00 | $46.77 | 0 |
| 2018-09-21 | $49.66 | $51.00 | $48.72 | $51.00 | $46.77 | 323,160 |
| 2018-09-20 | $49.29 | $49.77 | $48.52 | $49.07 | $45.00 | 99,900 |
| 2018-09-19 | $47.74 | $49.20 | $47.74 | $48.98 | $44.91 | 251,400 |
| 2018-09-18 | $46.00 | $47.96 | $45.79 | $47.77 | $43.80 | 150,750 |
| 2018-09-17 | $45.90 | $47.00 | $45.89 | $46.04 | $42.22 | 93,200 |
| 2018-09-14 | $45.67 | $46.26 | $44.98 | $46.00 | $42.18 | 223,970 |
| 2018-09-13 | $46.98 | $46.98 | $44.50 | $45.31 | $41.55 | 203,650 |
| 2018-09-12 | $47.26 | $47.26 | $45.77 | $46.30 | $42.46 | 178,500 |
| 2018-09-11 | $47.84 | $47.85 | $47.24 | $47.82 | $43.85 | 57,300 |
| 2018-09-10 | $48.13 | $48.20 | $47.12 | $47.50 | $43.56 | 66,900 |
| 2018-09-07 | $47.62 | $48.77 | $47.62 | $48.13 | $44.13 | 118,100 |
| 2018-09-06 | $47.77 | $47.99 | $47.06 | $47.61 | $43.66 | 195,000 |
| 2018-09-05 | $49.00 | $49.00 | $47.61 | $47.77 | $43.80 | 101,200 |
| 2018-09-04 | $48.79 | $49.10 | $48.60 | $49.00 | $44.93 | 117,940 |
| 2018-09-03 | $49.00 | $49.00 | $48.00 | $48.79 | $44.74 | 180,350 |
| 2018-08-31 | $50.26 | $50.26 | $48.60 | $48.96 | $44.90 | 244,800 |
| 2018-08-30 | $50.88 | $50.88 | $50.25 | $50.26 | $46.09 | 166,760 |
| 2018-08-29 | $50.88 | $50.89 | $50.41 | $50.50 | $46.31 | 260,300 |
| 2018-08-28 | $50.60 | $51.44 | $50.30 | $50.49 | $46.30 | 365,810 |
| 2018-08-27 | $48.53 | $50.42 | $48.53 | $50.00 | $45.85 | 235,150 |
| 2018-08-24 | $48.28 | $48.28 | $47.95 | $48.01 | $44.02 | 164,910 |
| 2018-08-23 | $47.38 | $48.40 | $46.94 | $48.29 | $44.28 | 201,400 |
| 2018-08-22 | $47.01 | $47.18 | $46.65 | $46.70 | $42.82 | 134,900 |
| 2018-08-21 | $45.40 | $47.46 | $45.27 | $47.00 | $43.10 | 398,790 |
| 2018-08-20 | $46.55 | $46.93 | $44.68 | $45.29 | $41.53 | 430,490 |
| 2018-08-17 | $48.50 | $48.50 | $45.93 | $46.00 | $42.18 | 306,460 |
| 2018-08-16 | $47.42 | $48.84 | $46.90 | $47.10 | $43.19 | 437,400 |
| 2018-08-15 | $50.59 | $50.79 | $47.00 | $47.42 | $43.48 | 482,400 |
| 2018-08-14 | $50.04 | $50.68 | $50.04 | $50.40 | $46.22 | 101,750 |
| 2018-08-13 | $50.52 | $50.65 | $49.40 | $50.06 | $45.90 | 302,400 |
| 2018-08-10 | $50.42 | $51.46 | $50.42 | $50.88 | $46.66 | 138,140 |
| 2018-08-09 | $49.39 | $50.81 | $49.39 | $50.80 | $46.58 | 265,060 |
| 2018-08-08 | $51.02 | $51.45 | $49.00 | $49.39 | $45.29 | 207,900 |
| 2018-08-07 | $51.00 | $51.89 | $50.70 | $50.96 | $46.73 | 295,200 |
| 2018-08-06 | $51.10 | $51.89 | $50.30 | $50.30 | $46.12 | 109,320 |
| 2018-08-03 | $52.50 | $52.90 | $50.10 | $51.45 | $47.18 | 248,500 |
| 2018-08-02 | $54.85 | $55.00 | $50.23 | $52.60 | $48.23 | 348,100 |
| 2018-08-01 | $56.29 | $56.29 | $54.76 | $54.87 | $50.32 | 102,500 |
| 2018-07-31 | $55.87 | $56.29 | $55.78 | $55.78 | $51.15 | 114,200 |
| 2018-07-30 | $56.00 | $56.81 | $55.10 | $55.80 | $51.17 | 287,200 |
| 2018-07-27 | $56.59 | $56.59 | $55.89 | $56.28 | $51.61 | 33,400 |
| 2018-07-26 | $55.86 | $56.50 | $55.31 | $56.01 | $51.36 | 90,400 |
| 2018-07-25 | $56.50 | $57.00 | $55.99 | $56.00 | $51.35 | 210,600 |
| 2018-07-24 | $54.88 | $56.79 | $54.45 | $56.56 | $51.87 | 149,400 |
| 2018-07-23 | $55.50 | $56.07 | $54.18 | $54.38 | $49.87 | 197,300 |
| 2018-07-20 | $56.01 | $56.18 | $55.00 | $55.90 | $51.26 | 202,130 |
| 2018-07-19 | $56.50 | $56.98 | $55.80 | $56.01 | $51.36 | 149,850 |
| 2018-07-18 | $57.45 | $57.45 | $56.40 | $56.50 | $51.81 | 262,400 |
| 2018-07-17 | $58.30 | $58.59 | $56.62 | $56.91 | $52.19 | 358,800 |
| 2018-07-16 | $58.35 | $58.80 | $57.71 | $58.24 | $53.41 | 229,600 |
| 2018-07-13 | $55.45 | $58.35 | $55.34 | $58.35 | $53.51 | 349,370 |
| 2018-07-12 | $55.50 | $55.59 | $54.57 | $55.35 | $50.76 | 111,650 |
| 2018-07-11 | $54.11 | $55.20 | $53.90 | $54.52 | $49.99 | 72,700 |
| 2018-07-10 | $54.01 | $55.55 | $54.01 | $54.90 | $50.34 | 129,800 |
| 2018-07-09 | $53.25 | $54.96 | $52.46 | $54.96 | $50.40 | 308,390 |
| 2018-07-06 | $51.58 | $52.75 | $51.58 | $52.48 | $48.12 | 85,600 |
| 2018-07-05 | $52.72 | $52.91 | $52.40 | $52.75 | $48.37 | 291,860 |
| 2018-07-04 | $52.30 | $52.75 | $52.00 | $52.21 | $47.88 | 139,830 |
| 2018-07-03 | $51.55 | $52.88 | $50.71 | $52.00 | $47.68 | 244,910 |
| 2018-07-02 | $51.88 | $52.90 | $51.53 | $52.50 | $48.14 | 529,450 |
| 2018-06-29 | $48.95 | $50.20 | $48.61 | $50.20 | $46.03 | 319,920 |
| 2018-06-28 | $49.63 | $49.65 | $48.52 | $48.96 | $44.90 | 279,930 |
| 2018-06-27 | $51.95 | $51.95 | $49.91 | $50.28 | $46.11 | 144,700 |
| 2018-06-26 | $51.50 | $52.70 | $51.20 | $52.01 | $47.69 | 138,370 |
| 2018-06-25 | $50.00 | $52.98 | $50.00 | $51.99 | $47.67 | 354,540 |
| 2018-06-22 | $50.00 | $50.60 | $49.41 | $50.10 | $45.94 | 228,280 |
| 2018-06-21 | $51.51 | $52.99 | $50.00 | $50.11 | $45.95 | 283,810 |
| 2018-06-20 | $50.58 | $53.00 | $50.00 | $51.51 | $47.23 | 259,340 |
| 2018-06-19 | $52.50 | $52.80 | $49.80 | $49.88 | $45.74 | 346,730 |
| 2018-06-18 | $53.00 | $53.00 | $53.00 | $53.00 | $48.60 | 0 |
| 2018-06-15 | $53.00 | $53.52 | $52.30 | $53.00 | $48.60 | 199,100 |
| 2018-06-14 | $52.52 | $53.50 | $52.50 | $53.00 | $48.60 | 216,180 |
| 2018-06-13 | $52.60 | $53.18 | $52.54 | $52.62 | $48.25 | 116,030 |
| 2018-06-12 | $50.45 | $53.12 | $50.45 | $53.00 | $48.60 | 253,300 |
| 2018-06-11 | $51.30 | $51.30 | $49.80 | $50.41 | $46.23 | 223,750 |
| 2018-06-08 | $52.35 | $52.60 | $51.01 | $51.33 | $47.07 | 125,490 |
| 2018-06-07 | $52.78 | $52.78 | $52.14 | $52.26 | $47.92 | 121,190 |
| 2018-06-06 | $52.50 | $53.30 | $52.45 | $53.00 | $47.47 | 228,710 |
| 2018-06-05 | $52.29 | $52.79 | $51.70 | $52.50 | $47.03 | 211,690 |
| 2018-06-04 | $51.10 | $52.45 | $51.10 | $52.30 | $46.85 | 192,020 |
| 2018-06-01 | $50.46 | $51.20 | $49.90 | $51.08 | $45.75 | 338,000 |
| 2018-05-31 | $51.01 | $51.48 | $48.93 | $49.70 | $44.52 | 1,008,160 |
| 2018-05-30 | $50.00 | $51.52 | $48.16 | $50.96 | $45.65 | 506,970 |
| 2018-05-29 | $50.34 | $51.98 | $49.85 | $50.50 | $45.23 | 382,340 |
| 2018-05-28 | $48.02 | $51.30 | $48.02 | $50.35 | $45.10 | 713,370 |
| 2018-05-25 | $47.00 | $48.18 | $47.00 | $48.02 | $43.01 | 152,190 |
| 2018-05-24 | $47.00 | $47.15 | $47.00 | $47.00 | $42.10 | 163,240 |
| 2018-05-23 | $46.80 | $46.93 | $46.50 | $46.51 | $41.66 | 179,350 |
| 2018-05-22 | $46.50 | $46.92 | $46.00 | $46.53 | $41.68 | 152,000 |
| 2018-05-21 | $46.88 | $46.89 | $46.54 | $46.69 | $41.82 | 89,100 |
| 2018-05-18 | $45.90 | $46.60 | $45.88 | $46.59 | $41.73 | 129,480 |
| 2018-05-17 | $46.65 | $46.65 | $45.95 | $46.00 | $41.20 | 328,640 |
| 2018-05-16 | $46.60 | $46.80 | $45.59 | $46.65 | $41.79 | 163,780 |
| 2018-05-15 | $46.30 | $46.99 | $45.61 | $46.10 | $41.29 | 117,530 |
| 2018-05-14 | $46.20 | $46.93 | $46.14 | $46.34 | $41.51 | 303,060 |
| 2018-05-11 | $46.82 | $46.97 | $45.50 | $46.14 | $41.33 | 243,820 |
| 2018-05-10 | $45.00 | $46.78 | $45.00 | $46.58 | $41.72 | 485,430 |
| 2018-05-09 | $44.90 | $44.99 | $44.25 | $44.86 | $40.18 | 148,200 |
| 2018-05-08 | $44.80 | $46.25 | $44.00 | $44.98 | $40.29 | 357,740 |
| 2018-05-07 | $43.30 | $44.88 | $42.82 | $44.88 | $40.20 | 339,500 |
| 2018-05-04 | $43.74 | $44.05 | $42.58 | $43.28 | $38.77 | 185,380 |
| 2018-05-03 | $42.37 | $43.45 | $42.20 | $43.35 | $38.83 | 262,310 |
| 2018-05-02 | $40.88 | $42.89 | $40.88 | $42.19 | $37.79 | 382,580 |
| 2018-05-01 | $40.66 | $40.66 | $40.66 | $40.66 | $36.42 | 0 |
| 2018-04-30 | $40.66 | $40.66 | $40.66 | $40.66 | $36.42 | 0 |
| 2018-04-27 | $40.02 | $40.75 | $39.98 | $40.66 | $36.42 | 89,000 |
| 2018-04-26 | $40.50 | $40.50 | $40.00 | $40.00 | $35.83 | 42,500 |
| 2018-04-25 | $41.00 | $41.00 | $40.25 | $40.96 | $36.69 | 109,380 |
| 2018-04-24 | $40.80 | $41.00 | $40.11 | $41.00 | $36.73 | 135,720 |
| 2018-04-23 | $39.90 | $40.78 | $39.60 | $39.88 | $35.72 | 42,900 |
| 2018-04-20 | $40.00 | $40.58 | $39.56 | $39.77 | $35.62 | 53,200 |
| 2018-04-19 | $39.50 | $40.33 | $39.50 | $40.28 | $36.08 | 40,410 |
| 2018-04-18 | $39.68 | $39.68 | $38.55 | $39.50 | $35.38 | 63,410 |
| 2018-04-17 | $39.88 | $40.06 | $39.44 | $39.44 | $35.33 | 66,600 |
| 2018-04-16 | $41.01 | $41.01 | $39.86 | $39.88 | $35.72 | 118,900 |
| 2018-04-13 | $41.17 | $41.17 | $40.90 | $41.01 | $36.73 | 17,700 |
| 2018-04-12 | $41.11 | $41.20 | $41.00 | $41.00 | $36.73 | 17,900 |
| 2018-04-11 | $41.40 | $41.60 | $40.82 | $41.49 | $37.16 | 65,220 |
| 2018-04-10 | $41.26 | $41.35 | $40.20 | $40.80 | $36.55 | 65,700 |
| 2018-04-09 | $40.26 | $40.82 | $39.85 | $40.66 | $36.42 | 42,600 |
| 2018-04-06 | $40.29 | $40.29 | $40.29 | $40.29 | $36.09 | 0 |
| 2018-04-05 | $40.29 | $40.29 | $40.29 | $40.29 | $36.09 | 0 |
| 2018-04-04 | $39.55 | $41.17 | $39.55 | $40.29 | $36.09 | 153,900 |
| 2018-04-03 | $39.09 | $39.95 | $39.09 | $39.55 | $35.43 | 57,900 |
| 2018-04-02 | $39.68 | $39.96 | $38.65 | $39.67 | $35.53 | 33,500 |
| 2018-03-30 | $38.81 | $39.85 | $38.81 | $39.68 | $35.54 | 52,800 |
| 2018-03-29 | $38.96 | $39.67 | $38.20 | $39.30 | $35.20 | 51,400 |
| 2018-03-28 | $39.00 | $39.90 | $38.07 | $38.50 | $34.49 | 201,260 |
| 2018-03-27 | $40.56 | $41.58 | $39.00 | $39.30 | $35.20 | 149,070 |
| 2018-03-26 | $40.22 | $41.47 | $39.90 | $40.40 | $36.19 | 80,190 |
| 2018-03-23 | $40.00 | $41.00 | $39.88 | $40.00 | $35.83 | 113,050 |
| 2018-03-22 | $41.70 | $41.70 | $40.85 | $40.89 | $36.63 | 60,800 |
| 2018-03-21 | $41.93 | $42.22 | $41.40 | $41.40 | $37.08 | 77,230 |
| 2018-03-20 | $42.44 | $42.44 | $41.80 | $41.96 | $37.59 | 35,500 |
| 2018-03-19 | $43.42 | $43.42 | $41.72 | $42.50 | $38.07 | 69,980 |
| 2018-03-16 | $43.51 | $43.51 | $42.62 | $43.47 | $38.94 | 110,750 |
| 2018-03-15 | $43.30 | $43.50 | $43.29 | $43.45 | $38.92 | 86,160 |
| 2018-03-14 | $43.20 | $43.30 | $43.02 | $43.28 | $38.77 | 60,700 |
| 2018-03-13 | $43.00 | $43.52 | $42.67 | $43.20 | $38.70 | 67,700 |
| 2018-03-12 | $43.00 | $43.21 | $42.69 | $42.96 | $38.48 | 87,130 |
| 2018-03-09 | $42.50 | $42.77 | $42.03 | $42.75 | $38.29 | 93,180 |
| 2018-03-08 | $41.85 | $42.00 | $41.51 | $41.98 | $37.60 | 67,000 |
| 2018-03-07 | $42.07 | $42.31 | $41.50 | $41.85 | $37.49 | 96,200 |
| 2018-03-06 | $41.15 | $42.19 | $41.15 | $42.08 | $37.69 | 65,600 |
| 2018-03-05 | $42.48 | $42.80 | $41.15 | $41.15 | $36.86 | 93,300 |
| 2018-03-02 | $42.40 | $42.80 | $42.02 | $42.48 | $38.05 | 51,300 |
| 2018-03-01 | $42.19 | $43.45 | $41.81 | $42.68 | $38.23 | 120,470 |
| 2018-02-28 | $42.31 | $42.78 | $42.20 | $42.22 | $37.82 | 66,200 |
| 2018-02-27 | $43.33 | $43.71 | $42.96 | $43.00 | $38.52 | 39,700 |
| 2018-02-26 | $43.50 | $43.50 | $42.70 | $43.09 | $38.60 | 52,720 |
| 2018-02-23 | $43.57 | $43.67 | $43.18 | $43.67 | $39.12 | 85,200 |
| 2018-02-22 | $42.94 | $43.37 | $42.72 | $43.37 | $38.85 | 74,120 |
| 2018-02-21 | $42.70 | $42.70 | $42.70 | $42.70 | $38.25 | 0 |
| 2018-02-20 | $42.70 | $42.70 | $42.70 | $42.70 | $38.25 | 0 |
| 2018-02-19 | $42.70 | $42.70 | $42.70 | $42.70 | $38.25 | 0 |
| 2018-02-16 | $42.70 | $42.70 | $42.70 | $42.70 | $38.25 | 0 |
| 2018-02-15 | $42.70 | $42.70 | $42.70 | $42.70 | $38.25 | 0 |
| 2018-02-14 | $42.32 | $42.76 | $42.03 | $42.70 | $38.25 | 81,500 |
| 2018-02-13 | $42.38 | $42.59 | $42.00 | $42.32 | $37.91 | 104,600 |
| 2018-02-12 | $41.00 | $41.96 | $41.00 | $41.74 | $37.39 | 90,200 |
| 2018-02-09 | $42.00 | $42.00 | $39.90 | $41.20 | $36.90 | 508,860 |
| 2018-02-08 | $42.77 | $43.36 | $42.02 | $42.78 | $38.32 | 134,400 |
| 2018-02-07 | $44.70 | $44.70 | $41.42 | $42.00 | $37.62 | 222,340 |
| 2018-02-06 | $42.12 | $44.00 | $42.12 | $43.24 | $38.73 | 213,960 |
| 2018-02-05 | $44.01 | $45.13 | $41.03 | $43.52 | $38.98 | 361,430 |
| 2018-02-02 | $45.01 | $45.60 | $44.68 | $45.29 | $40.57 | 129,970 |
| 2018-02-01 | $46.49 | $46.49 | $44.51 | $44.80 | $40.13 | 179,800 |
| 2018-01-31 | $45.26 | $46.54 | $45.26 | $46.00 | $41.20 | 121,610 |
| 2018-01-30 | $46.02 | $46.81 | $45.31 | $45.56 | $40.81 | 218,000 |
| 2018-01-29 | $48.90 | $49.00 | $46.00 | $46.00 | $41.20 | 327,620 |
| 2018-01-26 | $48.60 | $49.29 | $48.60 | $48.90 | $43.80 | 191,210 |
| 2018-01-25 | $48.11 | $49.00 | $47.50 | $48.60 | $43.53 | 286,930 |
| 2018-01-24 | $46.23 | $48.77 | $46.23 | $48.14 | $43.12 | 406,620 |
| 2018-01-23 | $45.11 | $46.46 | $45.09 | $46.09 | $41.28 | 323,510 |
| 2018-01-22 | $44.48 | $45.28 | $44.02 | $45.09 | $40.39 | 242,370 |
| 2018-01-19 | $45.20 | $45.30 | $44.62 | $44.67 | $40.01 | 219,350 |
| 2018-01-18 | $45.00 | $45.35 | $44.85 | $45.35 | $40.62 | 563,670 |
| 2018-01-17 | $45.30 | $45.31 | $44.50 | $44.77 | $40.10 | 279,750 |
| 2018-01-16 | $44.25 | $45.35 | $44.23 | $45.23 | $40.51 | 381,610 |
| 2018-01-15 | $44.48 | $45.38 | $44.03 | $44.11 | $39.51 | 144,400 |
| 2018-01-12 | $44.45 | $44.60 | $44.11 | $44.40 | $39.77 | 96,200 |
| 2018-01-11 | $44.56 | $44.56 | $44.14 | $44.45 | $39.82 | 73,300 |
| 2018-01-10 | $44.40 | $44.56 | $43.70 | $44.56 | $39.91 | 131,100 |
| 2018-01-09 | $43.82 | $45.00 | $43.78 | $44.16 | $39.56 | 289,800 |
| 2018-01-08 | $44.92 | $45.02 | $44.01 | $44.01 | $39.42 | 255,120 |
| 2018-01-05 | $45.24 | $45.37 | $44.77 | $45.05 | $40.35 | 107,070 |
| 2018-01-04 | $44.58 | $45.68 | $44.52 | $45.34 | $40.61 | 297,280 |
| 2018-01-03 | $44.33 | $44.69 | $44.16 | $44.58 | $39.93 | 63,700 |
| 2018-01-02 | $43.70 | $44.57 | $43.68 | $44.47 | $39.83 | 122,220 |
| 2018-01-01 | $44.16 | $44.16 | $44.16 | $44.16 | $39.56 | 0 |
| 2017-12-29 | $44.02 | $44.49 | $44.00 | $44.16 | $39.56 | 56,610 |
| 2017-12-28 | $43.85 | $44.60 | $43.35 | $44.41 | $39.78 | 164,400 |
| 2017-12-27 | $43.45 | $43.79 | $43.00 | $43.20 | $38.70 | 80,090 |
| 2017-12-26 | $43.65 | $44.08 | $43.51 | $43.80 | $39.23 | 46,500 |
| 2017-12-25 | $44.50 | $44.96 | $43.80 | $43.82 | $39.25 | 71,200 |
| 2017-12-22 | $44.85 | $45.04 | $44.01 | $44.16 | $39.56 | 138,820 |
| 2017-12-21 | $45.02 | $45.69 | $44.70 | $44.95 | $40.26 | 107,480 |
| 2017-12-20 | $45.00 | $45.74 | $44.02 | $45.54 | $40.79 | 257,210 |
| 2017-12-19 | $43.89 | $45.09 | $43.80 | $45.00 | $40.31 | 167,010 |
| 2017-12-18 | $43.98 | $44.65 | $43.98 | $43.99 | $39.40 | 80,500 |
| 2017-12-15 | $43.99 | $44.00 | $42.77 | $43.98 | $39.39 | 212,720 |
| 2017-12-14 | $44.00 | $44.00 | $43.82 | $44.00 | $39.41 | 88,500 |
| 2017-12-13 | $42.96 | $44.00 | $42.95 | $43.99 | $39.40 | 121,490 |
| 2017-12-12 | $44.30 | $44.30 | $43.01 | $43.01 | $38.53 | 66,100 |
| 2017-12-11 | $43.21 | $43.68 | $43.12 | $43.66 | $39.11 | 148,800 |
| 2017-12-08 | $42.78 | $43.17 | $42.78 | $42.90 | $38.43 | 39,100 |
| 2017-12-07 | $42.77 | $42.86 | $42.00 | $42.48 | $38.05 | 78,300 |
| 2017-12-06 | $43.51 | $43.84 | $41.81 | $42.78 | $38.32 | 196,470 |
| 2017-12-05 | $43.98 | $44.45 | $43.16 | $43.52 | $38.98 | 156,000 |
| 2017-12-04 | $42.37 | $44.37 | $42.35 | $44.00 | $39.41 | 127,130 |
| 2017-12-01 | $41.70 | $43.00 | $41.40 | $42.89 | $38.42 | 96,380 |
| 2017-11-30 | $41.76 | $42.42 | $41.60 | $42.00 | $37.62 | 241,860 |
| 2017-11-29 | $42.29 | $42.45 | $41.67 | $42.10 | $37.71 | 61,200 |
| 2017-11-28 | $41.65 | $42.50 | $41.05 | $41.98 | $37.60 | 148,610 |
| 2017-11-27 | $41.35 | $41.98 | $40.61 | $41.20 | $36.90 | 89,650 |
| 2017-11-24 | $40.80 | $42.40 | $40.80 | $41.39 | $37.07 | 92,400 |
| 2017-11-23 | $42.35 | $42.65 | $40.83 | $41.13 | $36.84 | 263,100 |
| 2017-11-22 | $44.10 | $44.90 | $41.80 | $42.00 | $37.62 | 235,100 |
| 2017-11-21 | $43.47 | $43.97 | $43.00 | $43.97 | $39.39 | 217,430 |
| 2017-11-20 | $42.01 | $43.30 | $41.21 | $42.95 | $38.47 | 210,800 |
| 2017-11-17 | $45.11 | $45.85 | $42.55 | $42.78 | $38.32 | 643,000 |
| 2017-11-16 | $45.81 | $46.20 | $45.80 | $46.14 | $41.33 | 369,900 |
| 2017-11-15 | $45.67 | $46.47 | $45.50 | $45.80 | $41.02 | 254,960 |
| 2017-11-14 | $48.00 | $48.00 | $45.26 | $45.69 | $40.93 | 292,610 |
| 2017-11-13 | $48.11 | $48.29 | $47.40 | $48.00 | $43.00 | 65,620 |
| 2017-11-10 | $47.64 | $48.38 | $46.65 | $48.11 | $43.09 | 180,500 |
| 2017-11-09 | $47.30 | $48.59 | $46.70 | $47.25 | $42.32 | 199,300 |
| 2017-11-08 | $47.06 | $48.20 | $47.06 | $47.70 | $42.73 | 211,000 |
| 2017-11-07 | $47.52 | $49.49 | $46.58 | $47.79 | $42.81 | 252,300 |
| 2017-11-06 | $45.00 | $47.78 | $44.97 | $47.52 | $42.57 | 239,190 |
| 2017-11-03 | $45.00 | $45.80 | $44.54 | $45.09 | $40.39 | 156,070 |
| 2017-11-02 | $45.10 | $45.23 | $44.28 | $44.50 | $39.86 | 147,550 |
| 2017-11-01 | $43.92 | $45.23 | $43.92 | $45.10 | $40.40 | 209,200 |
| 2017-10-31 | $43.86 | $44.75 | $43.82 | $43.91 | $39.33 | 161,500 |
| 2017-10-30 | $44.00 | $45.20 | $42.50 | $43.86 | $39.29 | 406,930 |
| 2017-10-27 | $42.50 | $44.88 | $42.18 | $44.01 | $39.42 | 360,670 |
| 2017-10-26 | $42.10 | $44.20 | $41.68 | $42.41 | $37.99 | 389,910 |
| 2017-10-25 | $41.17 | $41.70 | $41.08 | $41.20 | $36.90 | 116,640 |
| 2017-10-24 | $41.06 | $41.74 | $40.70 | $41.53 | $37.20 | 144,290 |
| 2017-10-23 | $41.52 | $41.88 | $41.10 | $41.30 | $36.99 | 136,900 |
| 2017-10-20 | $42.20 | $42.44 | $41.27 | $41.53 | $37.20 | 127,890 |
| 2017-10-19 | $40.90 | $43.25 | $40.66 | $42.60 | $38.16 | 514,200 |
| 2017-10-18 | $39.62 | $41.20 | $39.62 | $40.91 | $36.64 | 220,820 |
| 2017-10-17 | $38.80 | $40.16 | $38.80 | $39.62 | $35.49 | 117,700 |
| 2017-10-16 | $39.20 | $39.86 | $39.11 | $39.19 | $35.10 | 159,860 |
| 2017-10-13 | $39.86 | $40.08 | $39.01 | $39.80 | $35.65 | 163,870 |
| 2017-10-12 | $40.20 | $41.20 | $39.80 | $40.00 | $35.83 | 277,950 |
| 2017-10-11 | $39.00 | $41.30 | $38.64 | $40.44 | $36.22 | 458,550 |
| 2017-10-10 | $37.83 | $39.38 | $37.83 | $39.25 | $35.16 | 498,640 |
| 2017-10-09 | $37.19 | $38.37 | $37.00 | $37.95 | $33.99 | 290,700 |
| 2017-10-06 | $36.85 | $36.85 | $36.85 | $36.85 | $33.01 | 0 |
| 2017-10-05 | $36.85 | $36.85 | $36.85 | $36.85 | $33.01 | 0 |
| 2017-10-04 | $36.85 | $36.85 | $36.85 | $36.85 | $33.01 | 0 |
| 2017-10-03 | $36.85 | $36.85 | $36.85 | $36.85 | $33.01 | 0 |
| 2017-10-02 | $36.85 | $36.85 | $36.85 | $36.85 | $33.01 | 0 |
| 2017-09-29 | $36.52 | $37.30 | $36.52 | $36.85 | $33.01 | 426,330 |
| 2017-09-28 | $35.59 | $37.30 | $35.59 | $36.82 | $32.98 | 599,910 |
| 2017-09-27 | $35.22 | $35.58 | $35.14 | $35.50 | $31.80 | 186,780 |
| 2017-09-26 | $35.05 | $35.27 | $34.76 | $35.13 | $31.47 | 155,690 |
| 2017-09-25 | $34.68 | $35.20 | $34.65 | $35.18 | $31.51 | 800,920 |
| 2017-09-22 | $34.53 | $34.68 | $33.89 | $34.41 | $30.82 | 477,540 |
| 2017-09-21 | $34.32 | $34.65 | $33.98 | $34.50 | $30.90 | 349,630 |
| 2017-09-20 | $33.60 | $34.94 | $33.60 | $34.30 | $30.72 | 883,700 |
| 2017-09-19 | $34.45 | $34.51 | $33.55 | $34.14 | $30.58 | 262,340 |
| 2017-09-18 | $32.80 | $34.74 | $32.40 | $34.30 | $30.72 | 706,860 |
| 2017-09-15 | $32.40 | $32.85 | $32.40 | $32.72 | $29.31 | 108,300 |
| 2017-09-14 | $32.70 | $32.70 | $32.36 | $32.60 | $29.20 | 220,200 |
| 2017-09-13 | $32.50 | $32.90 | $32.38 | $32.80 | $29.38 | 301,800 |
| 2017-09-12 | $32.37 | $32.45 | $32.20 | $32.40 | $29.02 | 106,230 |
| 2017-09-11 | $32.17 | $32.50 | $31.90 | $32.40 | $29.02 | 211,530 |
| 2017-09-08 | $33.00 | $33.00 | $32.02 | $32.27 | $28.91 | 183,600 |
| 2017-09-07 | $33.03 | $33.03 | $32.20 | $32.50 | $29.11 | 175,660 |
| 2017-09-06 | $33.26 | $33.45 | $33.00 | $33.03 | $29.59 | 72,220 |
| 2017-09-05 | $32.58 | $33.32 | $32.55 | $33.27 | $29.80 | 106,800 |
| 2017-09-04 | $32.99 | $33.33 | $32.02 | $32.58 | $29.18 | 247,300 |
| 2017-09-01 | $33.25 | $33.73 | $32.99 | $32.99 | $29.55 | 129,700 |
| 2017-08-31 | $33.90 | $33.90 | $33.28 | $33.56 | $30.06 | 53,200 |
| 2017-08-30 | $33.58 | $33.60 | $33.20 | $33.33 | $29.86 | 109,900 |
| 2017-08-29 | $33.68 | $33.68 | $33.21 | $33.55 | $30.05 | 175,100 |
| 2017-08-28 | $33.88 | $34.48 | $33.65 | $33.65 | $30.14 | 174,600 |
| 2017-08-25 | $33.88 | $34.25 | $33.60 | $33.69 | $30.18 | 89,900 |
| 2017-08-24 | $34.10 | $34.10 | $33.30 | $33.60 | $30.10 | 105,600 |
| 2017-08-23 | $33.90 | $34.00 | $33.61 | $33.90 | $30.37 | 71,100 |
| 2017-08-22 | $34.50 | $34.60 | $33.75 | $34.00 | $30.46 | 101,700 |
| 2017-08-21 | $34.00 | $34.55 | $34.00 | $34.40 | $30.81 | 244,200 |
| 2017-08-18 | $33.91 | $34.24 | $33.91 | $34.22 | $30.65 | 31,200 |
| 2017-08-17 | $34.00 | $34.30 | $33.99 | $34.11 | $30.55 | 48,360 |
| 2017-08-16 | $34.58 | $34.58 | $33.90 | $34.11 | $30.55 | 52,400 |
| 2017-08-15 | $34.02 | $34.20 | $33.91 | $34.12 | $30.56 | 38,820 |
| 2017-08-14 | $33.80 | $34.39 | $33.57 | $34.00 | $30.46 | 151,280 |
| 2017-08-11 | $34.03 | $34.70 | $33.49 | $33.80 | $30.28 | 257,230 |
| 2017-08-10 | $34.20 | $35.30 | $34.16 | $34.40 | $30.81 | 368,460 |
| 2017-08-09 | $33.20 | $34.20 | $33.00 | $34.00 | $30.46 | 164,860 |
| 2017-08-08 | $33.65 | $33.65 | $33.16 | $33.20 | $29.74 | 112,820 |
| 2017-08-07 | $32.78 | $33.80 | $32.78 | $33.40 | $29.92 | 303,710 |
| 2017-08-04 | $33.90 | $34.10 | $32.75 | $33.01 | $29.57 | 275,560 |
| 2017-08-03 | $34.91 | $35.15 | $33.73 | $33.78 | $30.26 | 233,760 |
| 2017-08-02 | $34.72 | $35.29 | $34.70 | $34.90 | $31.26 | 142,100 |
| 2017-08-01 | $35.41 | $35.68 | $34.90 | $34.93 | $31.29 | 220,590 |
| 2017-07-31 | $35.18 | $35.65 | $34.81 | $35.36 | $31.67 | 298,210 |
| 2017-07-28 | $34.70 | $35.19 | $34.70 | $35.16 | $31.49 | 316,020 |
| 2017-07-27 | $34.88 | $34.88 | $34.51 | $34.55 | $30.95 | 55,580 |
| 2017-07-26 | $34.89 | $34.93 | $34.38 | $34.51 | $30.91 | 69,170 |
| 2017-07-25 | $34.51 | $34.63 | $34.15 | $34.49 | $30.89 | 47,000 |
| 2017-07-24 | $33.50 | $34.77 | $33.50 | $34.40 | $30.81 | 265,850 |
| 2017-07-21 | $34.20 | $34.30 | $33.90 | $34.05 | $30.50 | 103,460 |
| 2017-07-20 | $33.10 | $34.29 | $33.10 | $34.20 | $30.63 | 180,750 |
| 2017-07-19 | $32.56 | $33.20 | $32.56 | $33.10 | $29.65 | 90,540 |
| 2017-07-18 | $33.55 | $33.56 | $32.11 | $32.71 | $29.30 | 116,100 |
| 2017-07-17 | $33.80 | $33.80 | $32.96 | $33.21 | $29.75 | 139,700 |
| 2017-07-14 | $32.99 | $33.72 | $32.99 | $33.70 | $30.19 | 58,900 |
| 2017-07-13 | $33.80 | $33.83 | $33.38 | $33.40 | $29.92 | 46,800 |
| 2017-07-12 | $32.53 | $33.48 | $32.38 | $33.48 | $29.99 | 122,280 |
| 2017-07-11 | $32.48 | $33.33 | $32.18 | $33.00 | $29.56 | 113,590 |
| 2017-07-10 | $32.59 | $32.59 | $32.10 | $32.35 | $28.98 | 60,280 |
| 2017-07-07 | $32.39 | $32.70 | $32.37 | $32.44 | $29.06 | 32,000 |
| 2017-07-06 | $32.52 | $32.95 | $32.40 | $32.70 | $29.29 | 38,700 |
| 2017-07-05 | $32.49 | $32.76 | $32.32 | $32.76 | $29.34 | 77,960 |
| 2017-07-04 | $32.88 | $33.09 | $31.91 | $32.26 | $28.90 | 156,600 |
| 2017-07-03 | $34.00 | $34.00 | $32.57 | $33.09 | $29.64 | 104,400 |
| 2017-06-30 | $32.50 | $32.50 | $32.50 | $32.50 | $29.11 | 0 |
| 2017-06-29 | $32.50 | $32.50 | $32.50 | $32.50 | $29.11 | 0 |
| 2017-06-28 | $32.28 | $32.68 | $32.00 | $32.50 | $28.50 | 195,400 |
| 2017-06-27 | $32.15 | $32.34 | $31.89 | $32.30 | $28.32 | 113,200 |
| 2017-06-26 | $31.51 | $32.20 | $31.51 | $32.14 | $28.18 | 182,860 |
| 2017-06-23 | $31.16 | $31.75 | $31.10 | $31.74 | $27.83 | 149,290 |
| 2017-06-22 | $31.40 | $31.66 | $31.26 | $31.35 | $27.49 | 178,000 |
| 2017-06-21 | $30.64 | $31.22 | $30.63 | $31.20 | $27.36 | 169,700 |
| 2017-06-20 | $30.71 | $30.76 | $30.51 | $30.62 | $26.85 | 96,700 |
| 2017-06-19 | $31.05 | $31.05 | $30.66 | $30.75 | $26.96 | 102,700 |
| 2017-06-16 | $31.06 | $31.50 | $30.65 | $30.66 | $26.88 | 177,090 |
| 2017-06-15 | $31.85 | $31.85 | $31.00 | $31.06 | $27.24 | 74,800 |
| 2017-06-14 | $31.79 | $31.99 | $31.47 | $31.50 | $27.62 | 132,070 |
| 2017-06-13 | $31.58 | $31.90 | $31.42 | $31.52 | $27.64 | 99,900 |
| 2017-06-12 | $31.41 | $32.08 | $31.34 | $31.86 | $27.94 | 235,830 |
| 2017-06-09 | $31.10 | $31.45 | $31.10 | $31.33 | $27.47 | 105,900 |
| 2017-06-08 | $31.28 | $31.40 | $30.82 | $31.04 | $27.22 | 263,800 |
| 2017-06-07 | $30.57 | $31.31 | $30.57 | $31.10 | $27.27 | 220,610 |
| 2017-06-06 | $30.25 | $30.49 | $30.25 | $30.43 | $26.68 | 24,200 |
| 2017-06-05 | $30.06 | $30.40 | $30.06 | $30.25 | $26.52 | 34,200 |
| 2017-06-02 | $30.03 | $30.41 | $30.03 | $30.40 | $26.66 | 55,140 |
| 2017-06-01 | $30.55 | $30.79 | $30.20 | $30.31 | $26.58 | 35,100 |
| 2017-05-31 | $30.99 | $31.55 | $30.22 | $30.54 | $26.78 | 58,000 |
| 2017-05-30 | $30.38 | $30.38 | $30.38 | $30.38 | $26.64 | 0 |
| 2017-05-29 | $30.38 | $30.38 | $30.38 | $30.38 | $26.64 | 0 |
| 2017-05-26 | $30.15 | $30.68 | $30.00 | $30.38 | $26.64 | 21,700 |
| 2017-05-25 | $30.48 | $30.48 | $30.05 | $30.35 | $26.61 | 40,500 |
| 2017-05-24 | $30.51 | $30.51 | $29.50 | $30.44 | $26.69 | 88,600 |
| 2017-05-23 | $30.51 | $31.25 | $30.51 | $30.55 | $26.79 | 174,000 |
| 2017-05-22 | $30.36 | $30.55 | $30.33 | $30.50 | $26.74 | 402,300 |
| 2017-05-19 | $30.06 | $30.50 | $30.06 | $30.45 | $26.70 | 105,900 |
| 2017-05-18 | $29.80 | $30.05 | $29.53 | $30.05 | $26.35 | 90,440 |
| 2017-05-17 | $29.65 | $29.84 | $29.50 | $29.75 | $26.09 | 69,040 |
| 2017-05-16 | $29.36 | $29.74 | $29.35 | $29.72 | $26.06 | 159,940 |
| 2017-05-15 | $29.25 | $29.68 | $29.25 | $29.40 | $25.78 | 392,500 |
| 2017-05-12 | $29.43 | $29.50 | $29.16 | $29.18 | $25.59 | 134,800 |
| 2017-05-11 | $29.01 | $29.58 | $29.00 | $29.21 | $25.61 | 103,890 |
| 2017-05-10 | $29.63 | $30.52 | $29.01 | $29.01 | $25.44 | 128,500 |
| 2017-05-09 | $29.68 | $29.99 | $29.50 | $29.51 | $25.88 | 81,800 |
| 2017-05-08 | $29.93 | $30.00 | $29.80 | $29.87 | $26.19 | 46,250 |
| 2017-05-05 | $30.34 | $30.34 | $30.00 | $30.00 | $26.31 | 39,000 |
| 2017-05-04 | $30.50 | $30.50 | $30.21 | $30.40 | $26.66 | 53,900 |
| 2017-05-03 | $30.47 | $30.71 | $30.47 | $30.70 | $26.92 | 26,440 |
| 2017-05-02 | $30.60 | $30.80 | $30.40 | $30.48 | $26.73 | 74,550 |
| 2017-05-01 | $30.45 | $30.45 | $30.45 | $30.45 | $26.70 | 0 |
| 2017-04-28 | $31.11 | $31.27 | $30.18 | $30.45 | $26.70 | 195,520 |
| 2017-04-27 | $31.12 | $31.49 | $30.71 | $31.21 | $27.37 | 76,600 |
| 2017-04-26 | $31.61 | $32.05 | $31.21 | $31.44 | $27.57 | 134,810 |
| 2017-04-25 | $31.25 | $31.90 | $31.00 | $31.58 | $27.69 | 250,440 |
| 2017-04-24 | $30.59 | $31.11 | $30.30 | $30.98 | $27.16 | 131,650 |
| 2017-04-21 | $31.30 | $31.39 | $31.01 | $31.01 | $27.19 | 224,690 |
| 2017-04-20 | $30.55 | $31.35 | $30.54 | $31.10 | $27.27 | 403,760 |
| 2017-04-19 | $30.04 | $30.50 | $30.03 | $30.38 | $26.64 | 115,570 |
| 2017-04-18 | $29.86 | $30.34 | $29.86 | $30.03 | $26.33 | 126,280 |
| 2017-04-17 | $29.72 | $30.18 | $29.71 | $29.80 | $26.13 | 80,000 |
| 2017-04-14 | $29.92 | $30.23 | $29.82 | $29.90 | $26.22 | 122,100 |
| 2017-04-13 | $29.95 | $30.25 | $29.91 | $29.91 | $26.23 | 103,700 |
| 2017-04-12 | $29.89 | $30.20 | $29.00 | $30.00 | $26.31 | 241,780 |
| 2017-04-11 | $30.25 | $30.88 | $29.50 | $30.00 | $26.31 | 143,860 |
| 2017-04-10 | $30.30 | $30.42 | $30.13 | $30.25 | $26.52 | 105,350 |
| 2017-04-07 | $30.31 | $30.75 | $30.29 | $30.30 | $26.57 | 123,200 |
| 2017-04-06 | $30.39 | $30.73 | $30.37 | $30.72 | $26.94 | 74,150 |
| 2017-04-05 | $30.59 | $31.29 | $30.37 | $30.86 | $27.06 | 31,210 |
| 2017-04-04 | $30.59 | $30.59 | $30.59 | $30.59 | $26.82 | 0 |
| 2017-04-03 | $30.59 | $30.59 | $30.59 | $30.59 | $26.82 | 0 |
| 2017-03-31 | $30.70 | $30.95 | $30.36 | $30.59 | $26.82 | 31,820 |
| 2017-03-30 | $30.60 | $30.73 | $30.23 | $30.64 | $26.87 | 61,400 |
| 2017-03-29 | $30.65 | $31.05 | $30.60 | $30.69 | $26.91 | 90,580 |
| 2017-03-28 | $30.41 | $30.81 | $30.18 | $30.80 | $27.01 | 70,000 |
| 2017-03-27 | $30.75 | $30.75 | $30.40 | $30.41 | $26.67 | 158,570 |
| 2017-03-24 | $31.54 | $31.65 | $30.75 | $30.76 | $26.97 | 145,500 |
| 2017-03-23 | $31.38 | $31.68 | $30.72 | $31.00 | $27.18 | 150,300 |
| 2017-03-22 | $31.68 | $31.70 | $31.21 | $31.67 | $27.77 | 120,800 |
| 2017-03-21 | $30.84 | $31.79 | $30.62 | $31.68 | $27.78 | 260,370 |
| 2017-03-20 | $31.30 | $31.30 | $30.71 | $30.84 | $27.04 | 109,500 |
| 2017-03-17 | $31.13 | $31.50 | $31.09 | $31.11 | $27.28 | 152,200 |
| 2017-03-16 | $31.19 | $31.37 | $30.98 | $31.18 | $27.34 | 386,840 |
| 2017-03-15 | $31.00 | $31.11 | $30.98 | $31.05 | $27.23 | 103,270 |
| 2017-03-14 | $31.01 | $31.29 | $30.95 | $31.00 | $27.18 | 534,350 |
| 2017-03-13 | $30.51 | $31.05 | $30.25 | $31.01 | $27.19 | 508,860 |
| 2017-03-10 | $30.20 | $30.61 | $30.00 | $30.50 | $26.74 | 881,660 |
| 2017-03-09 | $30.22 | $30.44 | $29.90 | $30.20 | $26.48 | 222,800 |
| 2017-03-08 | $30.59 | $30.90 | $30.36 | $30.37 | $26.63 | 385,600 |
| 2017-03-07 | $30.25 | $30.66 | $30.20 | $30.53 | $26.77 | 189,570 |
| 2017-03-06 | $30.05 | $30.20 | $29.81 | $30.20 | $26.48 | 251,220 |
| 2017-03-03 | $30.00 | $30.05 | $29.76 | $29.90 | $26.22 | 119,960 |
| 2017-03-02 | $30.10 | $30.10 | $29.85 | $29.92 | $26.24 | 34,400 |
| 2017-03-01 | $30.38 | $30.38 | $30.00 | $30.00 | $26.31 | 106,990 |
| 2017-02-28 | $29.83 | $30.10 | $29.53 | $30.10 | $26.39 | 173,040 |
| 2017-02-27 | $30.66 | $30.66 | $29.75 | $29.83 | $26.16 | 274,860 |
| 2017-02-24 | $30.16 | $30.85 | $30.16 | $30.62 | $26.85 | 159,800 |
| 2017-02-23 | $30.33 | $31.42 | $30.05 | $30.60 | $26.83 | 420,860 |
| 2017-02-22 | $29.85 | $30.55 | $29.74 | $30.29 | $26.56 | 457,660 |
| 2017-02-21 | $29.85 | $30.00 | $29.70 | $29.81 | $26.14 | 102,800 |
| 2017-02-20 | $29.18 | $30.00 | $29.18 | $29.90 | $26.22 | 1,478,930 |
| 2017-02-17 | $29.10 | $29.12 | $28.82 | $29.01 | $25.44 | 290,600 |
| 2017-02-16 | $29.16 | $29.28 | $28.60 | $28.70 | $25.17 | 159,900 |
| 2017-02-15 | $29.29 | $29.40 | $29.03 | $29.16 | $25.57 | 173,300 |
| 2017-02-14 | $29.41 | $29.50 | $29.12 | $29.19 | $25.60 | 201,960 |
| 2017-02-13 | $29.15 | $30.15 | $29.05 | $29.36 | $25.74 | 229,310 |
| 2017-02-10 | $27.66 | $29.24 | $27.66 | $29.05 | $25.47 | 172,000 |
| 2017-02-09 | $27.40 | $27.50 | $27.26 | $27.28 | $23.92 | 94,000 |
| 2017-02-08 | $27.25 | $27.86 | $27.25 | $27.50 | $24.11 | 143,100 |
| 2017-02-07 | $27.30 | $27.68 | $27.20 | $27.30 | $23.94 | 87,650 |
| 2017-02-06 | $27.49 | $27.49 | $27.11 | $27.26 | $23.90 | 114,600 |
| 2017-02-03 | $28.45 | $28.45 | $26.69 | $26.69 | $23.40 | 168,500 |
| 2017-02-02 | $28.29 | $28.29 | $28.29 | $28.29 | $24.81 | 0 |
| 2017-02-01 | $28.29 | $28.29 | $28.29 | $28.29 | $24.81 | 0 |
| 2017-01-31 | $28.29 | $28.29 | $28.29 | $28.29 | $24.81 | 0 |
| 2017-01-30 | $28.29 | $28.29 | $28.29 | $28.29 | $24.81 | 0 |
| 2017-01-27 | $28.29 | $28.29 | $28.29 | $28.29 | $24.81 | 0 |
| 2017-01-26 | $28.50 | $28.66 | $28.18 | $28.29 | $24.81 | 227,890 |
| 2017-01-25 | $28.81 | $28.92 | $28.60 | $28.80 | $25.25 | 98,200 |
| 2017-01-24 | $28.93 | $28.93 | $28.69 | $28.90 | $25.34 | 131,110 |
| 2017-01-23 | $29.38 | $29.60 | $28.81 | $28.97 | $25.40 | 18,690 |
| 2017-01-20 | $28.80 | $29.10 | $28.78 | $28.85 | $25.30 | 27,360 |
| 2017-01-19 | $28.16 | $28.97 | $28.16 | $28.74 | $25.20 | 45,770 |
| 2017-01-18 | $29.28 | $29.28 | $28.67 | $28.85 | $25.30 | 96,300 |
| 2017-01-17 | $28.90 | $28.90 | $28.55 | $28.78 | $25.24 | 22,600 |
| 2017-01-16 | $29.30 | $29.37 | $26.38 | $28.55 | $25.03 | 153,840 |
| 2017-01-13 | $29.21 | $29.22 | $29.01 | $29.13 | $25.54 | 151,900 |
| 2017-01-12 | $29.73 | $29.73 | $29.31 | $29.36 | $25.74 | 54,250 |
| 2017-01-11 | $29.25 | $29.89 | $29.25 | $29.65 | $26.00 | 50,750 |
| 2017-01-10 | $29.60 | $29.80 | $29.58 | $29.63 | $25.98 | 25,000 |
| 2017-01-09 | $29.69 | $29.81 | $29.60 | $29.64 | $25.99 | 26,000 |
| 2017-01-06 | $29.70 | $29.87 | $29.65 | $29.65 | $26.00 | 49,900 |
| 2017-01-05 | $29.88 | $29.90 | $29.66 | $29.70 | $26.04 | 49,600 |
| 2017-01-04 | $29.53 | $29.81 | $29.53 | $29.74 | $26.08 | 104,730 |
| 2017-01-03 | $29.70 | $29.79 | $29.50 | $29.60 | $25.95 | 59,450 |
| 2017-01-02 | $30.00 | $30.00 | $30.00 | $30.00 | $26.31 | 0 |
| 2016-12-30 | $29.39 | $30.00 | $29.25 | $30.00 | $26.31 | 137,510 |
| 2016-12-29 | $29.20 | $29.33 | $29.14 | $29.19 | $25.60 | 40,300 |
| 2016-12-28 | $29.16 | $29.38 | $29.04 | $29.11 | $25.53 | 58,400 |
| 2016-12-27 | $29.32 | $29.35 | $29.02 | $29.20 | $25.60 | 21,800 |
| 2016-12-26 | $29.25 | $29.25 | $28.84 | $28.90 | $25.34 | 212,600 |
| 2016-12-23 | $29.40 | $29.69 | $29.33 | $29.33 | $25.72 | 64,300 |
| 2016-12-22 | $29.73 | $29.73 | $29.26 | $29.40 | $25.78 | 14,700 |
| 2016-12-21 | $29.48 | $29.78 | $29.25 | $29.45 | $25.82 | 17,100 |
| 2016-12-20 | $29.95 | $29.95 | $29.21 | $29.21 | $25.61 | 169,400 |
| 2016-12-19 | $29.52 | $29.96 | $29.52 | $29.80 | $26.13 | 25,520 |
| 2016-12-16 | $29.50 | $30.01 | $29.50 | $29.71 | $26.05 | 209,690 |
| 2016-12-15 | $30.19 | $30.29 | $29.58 | $29.64 | $25.99 | 32,290 |
| 2016-12-14 | $29.99 | $30.02 | $29.87 | $29.89 | $26.21 | 332,130 |
| 2016-12-13 | $29.45 | $29.98 | $29.45 | $29.96 | $26.27 | 44,300 |
| 2016-12-12 | $29.62 | $29.98 | $29.50 | $29.50 | $25.87 | 120,900 |
| 2016-12-09 | $29.51 | $30.23 | $29.51 | $29.88 | $26.20 | 42,500 |
| 2016-12-08 | $29.77 | $30.33 | $29.77 | $29.87 | $26.19 | 108,700 |
| 2016-12-07 | $29.49 | $29.65 | $29.30 | $29.65 | $26.00 | 23,400 |
| 2016-12-06 | $29.06 | $29.50 | $29.06 | $29.50 | $25.87 | 45,600 |
| 2016-12-05 | $29.01 | $29.55 | $29.01 | $29.19 | $25.60 | 40,500 |
| 2016-12-02 | $29.59 | $29.59 | $29.30 | $29.49 | $25.86 | 33,200 |
| 2016-12-01 | $29.09 | $29.46 | $29.03 | $29.42 | $25.80 | 46,790 |
| 2016-11-30 | $29.10 | $29.39 | $29.07 | $29.28 | $25.67 | 76,410 |
| 2016-11-29 | $28.99 | $29.44 | $28.90 | $29.17 | $25.58 | 103,870 |
| 2016-11-28 | $29.50 | $29.50 | $28.91 | $28.96 | $25.39 | 410,560 |
| 2016-11-25 | $29.54 | $29.78 | $29.50 | $29.51 | $25.88 | 167,950 |
| 2016-11-24 | $29.77 | $29.90 | $29.71 | $29.86 | $26.18 | 52,580 |
| 2016-11-23 | $29.95 | $30.00 | $29.85 | $29.85 | $26.17 | 60,730 |
| 2016-11-22 | $29.55 | $30.15 | $29.55 | $29.92 | $26.24 | 163,650 |
| 2016-11-21 | $30.60 | $30.60 | $29.71 | $29.90 | $26.22 | 95,380 |
| 2016-11-18 | $29.97 | $30.00 | $29.78 | $29.79 | $26.12 | 99,220 |
| 2016-11-17 | $30.00 | $30.03 | $29.80 | $30.00 | $26.31 | 198,820 |
| 2016-11-16 | $29.93 | $30.00 | $29.91 | $29.97 | $26.28 | 144,640 |
| 2016-11-15 | $29.89 | $30.02 | $29.89 | $30.00 | $26.31 | 142,500 |
| 2016-11-14 | $30.00 | $30.02 | $29.87 | $29.89 | $26.21 | 137,200 |
| 2016-11-11 | $30.05 | $30.26 | $29.87 | $30.00 | $26.31 | 125,800 |
| 2016-11-10 | $30.10 | $30.10 | $30.01 | $30.05 | $26.35 | 99,500 |
| 2016-11-09 | $30.48 | $30.72 | $29.86 | $30.00 | $26.31 | 99,100 |
| 2016-11-08 | $30.01 | $30.40 | $30.00 | $30.30 | $26.57 | 290,300 |
| 2016-11-07 | $29.75 | $30.15 | $29.75 | $29.98 | $26.29 | 128,000 |
| 2016-11-04 | $30.05 | $30.05 | $29.80 | $29.90 | $26.22 | 112,200 |
| 2016-11-03 | $30.15 | $30.20 | $29.98 | $30.05 | $26.35 | 268,500 |
| 2016-11-02 | $30.22 | $30.22 | $30.00 | $30.14 | $26.43 | 151,200 |
| 2016-11-01 | $30.47 | $30.47 | $30.04 | $30.22 | $26.50 | 148,400 |
| 2016-10-31 | $30.55 | $30.55 | $30.08 | $30.15 | $26.44 | 0 |
| 2016-10-28 | $30.88 | $30.88 | $30.36 | $30.60 | $26.83 | 174,470 |
| 2016-10-27 | $30.89 | $30.97 | $30.50 | $30.58 | $26.81 | 214,790 |
| 2016-10-26 | $30.35 | $30.92 | $30.27 | $30.68 | $26.90 | 793,200 |
| 2016-10-25 | $30.00 | $30.65 | $30.00 | $30.26 | $26.53 | 358,170 |
| 2016-10-24 | $29.98 | $30.28 | $29.70 | $29.98 | $26.29 | 130,500 |
| 2016-10-21 | $29.86 | $29.96 | $29.78 | $29.83 | $26.16 | 56,300 |
| 2016-10-20 | $29.92 | $29.99 | $29.78 | $29.80 | $26.13 | 49,600 |
| 2016-10-19 | $29.90 | $29.94 | $29.58 | $29.92 | $26.24 | 81,950 |
| 2016-10-18 | $29.30 | $29.86 | $29.14 | $29.68 | $26.03 | 152,190 |
| 2016-10-17 | $29.20 | $29.63 | $28.80 | $29.00 | $25.43 | 116,330 |
| 2016-10-14 | $29.32 | $29.52 | $29.24 | $29.30 | $25.69 | 19,200 |
| 2016-10-13 | $29.54 | $29.54 | $29.26 | $29.44 | $25.81 | 32,700 |
| 2016-10-12 | $29.35 | $29.59 | $29.35 | $29.54 | $25.90 | 28,990 |
| 2016-10-11 | $29.69 | $29.95 | $29.31 | $29.35 | $25.74 | 264,630 |
| 2016-10-10 | $30.28 | $30.30 | $29.58 | $29.95 | $26.26 | 100,000 |
| 2016-10-07 | $29.99 | $29.99 | $29.99 | $29.99 | $26.30 | 0 |
| 2016-10-06 | $29.99 | $29.99 | $29.99 | $29.99 | $26.30 | 0 |
| 2016-10-05 | $29.99 | $29.99 | $29.99 | $29.99 | $26.30 | 0 |
| 2016-10-04 | $29.99 | $29.99 | $29.99 | $29.99 | $26.30 | 0 |
| 2016-10-03 | $29.99 | $29.99 | $29.99 | $29.99 | $26.30 | 0 |
| 2016-09-30 | $29.45 | $30.38 | $29.30 | $29.99 | $26.30 | 262,590 |
| 2016-09-29 | $29.29 | $29.46 | $28.85 | $29.42 | $25.80 | 33,050 |
| 2016-09-28 | $29.15 | $29.45 | $29.15 | $29.29 | $25.68 | 40,540 |
| 2016-09-27 | $29.02 | $29.41 | $29.01 | $29.24 | $25.64 | 89,740 |
| 2016-09-26 | $29.24 | $29.50 | $28.90 | $29.15 | $25.56 | 70,890 |
| 2016-09-23 | $29.41 | $29.55 | $29.39 | $29.49 | $25.86 | 23,110 |
| 2016-09-22 | $29.79 | $29.79 | $29.46 | $29.59 | $25.95 | 131,390 |
| 2016-09-21 | $29.50 | $29.50 | $29.34 | $29.49 | $25.86 | 31,800 |
| 2016-09-20 | $29.45 | $29.90 | $29.41 | $29.50 | $25.87 | 220,730 |
| 2016-09-19 | $29.50 | $29.70 | $29.02 | $29.58 | $25.94 | 48,900 |
| 2016-09-16 | $29.10 | $29.10 | $29.10 | $29.10 | $25.52 | 0 |
| 2016-09-15 | $29.10 | $29.10 | $29.10 | $29.10 | $25.52 | 0 |
| 2016-09-14 | $29.22 | $29.60 | $29.07 | $29.10 | $25.52 | 285,100 |
| 2016-09-13 | $29.95 | $29.95 | $29.42 | $29.63 | $25.98 | 32,710 |
| 2016-09-12 | $29.60 | $29.88 | $29.51 | $29.51 | $25.88 | 43,400 |
| 2016-09-09 | $30.02 | $30.16 | $29.90 | $29.99 | $26.30 | 139,200 |
| 2016-09-08 | $30.15 | $30.20 | $29.81 | $30.02 | $26.32 | 99,500 |
| 2016-09-07 | $30.38 | $30.38 | $30.07 | $30.20 | $26.48 | 69,300 |
| 2016-09-06 | $29.97 | $30.33 | $29.74 | $30.20 | $26.48 | 112,700 |
| 2016-09-05 | $30.15 | $30.40 | $29.50 | $29.70 | $26.04 | 18,500 |
| 2016-09-02 | $29.81 | $30.15 | $29.60 | $29.70 | $26.04 | 29,800 |
| 2016-09-01 | $29.68 | $30.18 | $29.68 | $29.85 | $26.17 | 39,400 |
| 2016-08-31 | $29.97 | $30.10 | $29.01 | $29.97 | $26.28 | 119,190 |
| 2016-08-30 | $29.13 | $29.50 | $29.11 | $29.38 | $25.76 | 117,500 |
| 2016-08-29 | $29.10 | $29.33 | $29.02 | $29.30 | $25.69 | 54,550 |
| 2016-08-26 | $29.52 | $29.90 | $29.00 | $29.00 | $25.43 | 133,150 |
| 2016-08-25 | $29.53 | $30.26 | $29.53 | $29.90 | $26.22 | 137,400 |
| 2016-08-24 | $29.98 | $30.80 | $29.80 | $30.00 | $26.31 | 103,610 |
| 2016-08-23 | $30.15 | $30.20 | $30.00 | $30.08 | $26.38 | 92,300 |
| 2016-08-22 | $30.50 | $30.50 | $30.00 | $30.15 | $26.44 | 87,620 |
| 2016-08-19 | $30.70 | $30.88 | $30.49 | $30.50 | $26.74 | 129,300 |
| 2016-08-18 | $30.99 | $30.99 | $30.69 | $30.70 | $26.92 | 118,300 |
| 2016-08-17 | $30.93 | $30.94 | $30.70 | $30.80 | $27.01 | 67,400 |
| 2016-08-16 | $30.94 | $30.94 | $30.50 | $30.56 | $26.80 | 152,820 |
| 2016-08-15 | $30.57 | $30.95 | $30.57 | $30.90 | $27.09 | 130,080 |
| 2016-08-12 | $30.57 | $30.57 | $30.16 | $30.17 | $26.45 | 65,300 |
| 2016-08-11 | $30.60 | $30.99 | $30.10 | $30.20 | $26.48 | 82,550 |
| 2016-08-10 | $30.88 | $31.03 | $30.50 | $30.50 | $26.74 | 54,600 |
| 2016-08-09 | $31.00 | $31.00 | $30.19 | $30.63 | $26.86 | 97,500 |
| 2016-08-08 | $29.50 | $30.19 | $29.50 | $30.12 | $26.41 | 162,950 |
| 2016-08-05 | $29.96 | $30.00 | $29.35 | $29.47 | $25.84 | 108,790 |
| 2016-08-04 | $29.89 | $29.89 | $29.14 | $29.88 | $26.20 | 71,100 |
| 2016-08-03 | $30.46 | $30.46 | $29.68 | $29.68 | $26.03 | 111,180 |
| 2016-08-02 | $30.16 | $30.35 | $30.09 | $30.12 | $26.41 | 83,150 |
| 2016-08-01 | $30.60 | $30.69 | $29.81 | $30.13 | $26.42 | 273,010 |
| 2016-07-29 | $31.29 | $31.30 | $30.56 | $30.99 | $27.17 | 96,260 |
| 2016-07-28 | $30.54 | $31.57 | $30.51 | $30.98 | $27.16 | 98,230 |
| 2016-07-27 | $31.58 | $31.64 | $30.71 | $30.81 | $27.02 | 326,470 |
| 2016-07-26 | $31.20 | $31.48 | $31.20 | $31.48 | $27.60 | 86,920 |
| 2016-07-25 | $31.20 | $31.39 | $31.06 | $31.33 | $27.47 | 52,820 |
| 2016-07-22 | $31.48 | $31.48 | $31.10 | $31.20 | $27.36 | 55,200 |
| 2016-07-21 | $31.00 | $31.48 | $31.00 | $31.38 | $27.52 | 90,540 |
| 2016-07-20 | $30.35 | $31.19 | $30.35 | $30.96 | $27.15 | 73,080 |
| 2016-07-19 | $30.40 | $30.88 | $30.40 | $30.88 | $27.08 | 143,820 |
| 2016-07-18 | $31.30 | $31.30 | $30.15 | $30.53 | $26.77 | 201,110 |
| 2016-07-15 | $31.10 | $31.48 | $30.63 | $31.18 | $27.34 | 76,900 |
| 2016-07-14 | $31.52 | $31.88 | $30.70 | $30.90 | $27.09 | 345,050 |
| 2016-07-13 | $32.00 | $32.40 | $31.50 | $31.52 | $27.64 | 245,350 |
| 2016-07-12 | $32.59 | $33.58 | $31.80 | $31.82 | $27.90 | 339,640 |
| 2016-07-11 | $32.28 | $33.20 | $32.20 | $32.77 | $28.73 | 991,130 |
| 2016-07-08 | $32.35 | $32.35 | $32.10 | $32.28 | $28.30 | 41,010 |
| 2016-07-07 | $32.20 | $32.48 | $32.11 | $32.30 | $28.32 | 155,950 |
| 2016-07-06 | $31.60 | $32.40 | $31.00 | $32.25 | $28.28 | 327,430 |
| 2016-07-05 | $31.79 | $31.90 | $31.07 | $31.64 | $27.74 | 94,120 |
| 2016-07-04 | $31.72 | $32.25 | $31.70 | $31.79 | $27.88 | 157,550 |
| 2016-07-01 | $32.16 | $32.16 | $31.60 | $32.07 | $28.12 | 126,900 |
| 2016-06-30 | $31.80 | $32.43 | $31.52 | $31.84 | $27.92 | 158,120 |
| 2016-06-29 | $31.80 | $32.00 | $31.21 | $31.46 | $27.59 | 93,200 |
| 2016-06-28 | $31.63 | $31.83 | $31.59 | $31.69 | $27.79 | 75,670 |
| 2016-06-27 | $30.42 | $32.60 | $30.20 | $31.80 | $27.88 | 194,970 |
| 2016-06-24 | $30.65 | $30.66 | $29.68 | $30.50 | $26.64 | 123,100 |
| 2016-06-23 | $30.91 | $31.16 | $30.15 | $30.20 | $26.38 | 143,570 |
| 2016-06-22 | $30.68 | $31.25 | $30.36 | $30.90 | $26.99 | 201,060 |
| 2016-06-21 | $31.50 | $32.19 | $31.17 | $31.18 | $27.24 | 103,320 |
| 2016-06-20 | $32.04 | $32.30 | $30.30 | $31.51 | $27.53 | 441,770 |
| 2016-06-17 | $32.80 | $33.24 | $32.30 | $32.40 | $28.30 | 104,400 |
| 2016-06-16 | $32.72 | $33.33 | $32.70 | $32.82 | $28.67 | 186,700 |
| 2016-06-15 | $32.98 | $33.42 | $32.79 | $33.06 | $28.88 | 216,510 |
| 2016-06-14 | $31.80 | $33.50 | $31.80 | $33.40 | $29.18 | 494,700 |
| 2016-06-13 | $31.00 | $31.96 | $30.21 | $31.90 | $27.87 | 400,310 |
| 2016-06-10 | $31.15 | $31.15 | $31.15 | $31.15 | $27.21 | 0 |
| 2016-06-09 | $31.15 | $31.15 | $31.15 | $31.15 | $27.21 | 0 |
| 2016-06-08 | $31.05 | $31.30 | $30.23 | $31.15 | $27.21 | 263,730 |
| 2016-06-07 | $30.80 | $31.31 | $30.80 | $31.05 | $27.12 | 213,520 |
| 2016-06-06 | $31.10 | $31.10 | $30.73 | $30.99 | $27.07 | 177,500 |
| 2016-06-03 | $30.00 | $31.53 | $29.76 | $31.00 | $27.08 | 1,034,350 |
| 2016-06-02 | $29.60 | $30.05 | $29.52 | $30.00 | $26.21 | 187,700 |
| 2016-06-01 | $29.60 | $29.75 | $29.40 | $29.53 | $25.80 | 79,430 |
| 2016-05-31 | $28.66 | $29.60 | $28.65 | $29.60 | $25.86 | 269,880 |
| 2016-05-30 | $28.50 | $28.98 | $28.50 | $28.85 | $25.20 | 40,120 |
| 2016-05-27 | $29.00 | $29.00 | $28.64 | $28.97 | $25.31 | 90,210 |
| 2016-05-26 | $28.80 | $28.91 | $28.53 | $28.89 | $25.24 | 84,710 |
| 2016-05-25 | $29.10 | $29.38 | $28.80 | $28.80 | $25.16 | 56,400 |
| 2016-05-24 | $28.51 | $28.99 | $28.51 | $28.80 | $25.16 | 39,500 |
| 2016-05-23 | $28.83 | $28.88 | $28.75 | $28.84 | $25.19 | 73,840 |
| 2016-05-20 | $28.18 | $28.94 | $27.80 | $28.74 | $25.11 | 374,550 |
| 2016-05-19 | $28.20 | $28.98 | $28.20 | $28.59 | $24.98 | 88,000 |
| 2016-05-18 | $28.28 | $28.67 | $28.01 | $28.60 | $24.98 | 169,700 |
| 2016-05-17 | $28.38 | $29.00 | $28.37 | $28.70 | $25.07 | 92,500 |
| 2016-05-16 | $28.73 | $29.00 | $27.81 | $29.00 | $25.33 | 197,510 |
| 2016-05-13 | $29.02 | $29.95 | $28.68 | $28.73 | $25.10 | 257,450 |
| 2016-05-12 | $29.18 | $29.18 | $28.41 | $29.02 | $25.35 | 305,060 |
| 2016-05-11 | $28.24 | $29.33 | $28.24 | $29.28 | $25.58 | 604,550 |
| 2016-05-10 | $27.10 | $28.20 | $27.10 | $28.10 | $24.55 | 457,420 |
| 2016-05-09 | $27.07 | $27.85 | $27.07 | $27.68 | $24.18 | 414,510 |
| 2016-05-06 | $27.80 | $27.80 | $27.30 | $27.77 | $24.26 | 291,040 |
| 2016-05-05 | $27.77 | $28.09 | $27.65 | $27.90 | $24.37 | 176,620 |
| 2016-05-04 | $27.50 | $28.28 | $27.39 | $27.85 | $24.33 | 763,190 |
| 2016-05-03 | $25.80 | $27.53 | $25.50 | $27.52 | $24.04 | 850,950 |
| 2016-05-02 | $25.80 | $25.80 | $25.80 | $25.80 | $22.54 | 0 |
| 2016-04-29 | $24.60 | $25.86 | $24.60 | $25.80 | $22.54 | 654,390 |
| 2016-04-28 | $25.26 | $25.28 | $24.38 | $24.54 | $21.44 | 134,760 |
| 2016-04-27 | $25.23 | $25.25 | $25.02 | $25.10 | $21.93 | 88,500 |
| 2016-04-26 | $24.68 | $25.46 | $24.68 | $25.15 | $21.97 | 245,300 |
| 2016-04-25 | $24.90 | $25.13 | $24.50 | $24.80 | $21.66 | 54,960 |
| 2016-04-22 | $24.67 | $25.15 | $24.67 | $25.03 | $21.87 | 57,700 |
| 2016-04-21 | $24.68 | $24.85 | $24.52 | $24.68 | $21.56 | 33,520 |
| 2016-04-20 | $24.92 | $24.95 | $24.10 | $24.60 | $21.49 | 127,500 |
| 2016-04-19 | $25.04 | $25.48 | $24.85 | $24.90 | $21.75 | 46,060 |
| 2016-04-18 | $25.59 | $25.59 | $25.01 | $25.04 | $21.87 | 136,360 |
| 2016-04-15 | $25.69 | $25.70 | $25.43 | $25.59 | $22.35 | 21,200 |
| 2016-04-14 | $25.52 | $25.66 | $25.37 | $25.63 | $22.39 | 83,160 |
| 2016-04-13 | $25.11 | $25.74 | $25.11 | $25.50 | $22.28 | 74,700 |
| 2016-04-12 | $25.31 | $25.59 | $25.00 | $25.50 | $22.28 | 91,400 |
| 2016-04-11 | $25.39 | $25.93 | $25.39 | $25.47 | $22.25 | 91,000 |
| 2016-04-08 | $25.35 | $25.48 | $25.30 | $25.47 | $22.25 | 51,610 |
| 2016-04-07 | $25.84 | $25.84 | $25.40 | $25.50 | $22.28 | 117,070 |
| 2016-04-06 | $25.47 | $25.80 | $25.24 | $25.79 | $22.53 | 100,940 |
| 2016-04-05 | $24.89 | $25.50 | $24.89 | $25.50 | $22.28 | 64,520 |
| 2016-04-04 | $25.21 | $25.21 | $25.21 | $25.21 | $22.02 | 0 |
| 2016-04-01 | $25.45 | $25.48 | $25.01 | $25.21 | $22.02 | 73,320 |
| 2016-03-31 | $25.66 | $25.67 | $25.27 | $25.48 | $22.26 | 78,630 |
| 2016-03-30 | $25.14 | $25.68 | $25.14 | $25.62 | $22.38 | 221,450 |
| 2016-03-29 | $25.59 | $25.60 | $24.68 | $24.71 | $21.59 | 170,390 |
| 2016-03-28 | $24.89 | $25.93 | $24.89 | $25.65 | $22.41 | 501,610 |
| 2016-03-25 | $24.10 | $24.88 | $23.91 | $24.75 | $21.62 | 268,900 |
| 2016-03-24 | $24.01 | $24.30 | $23.93 | $24.17 | $21.11 | 57,720 |
| 2016-03-23 | $23.88 | $24.24 | $23.88 | $23.99 | $20.96 | 158,140 |
| 2016-03-22 | $23.99 | $24.65 | $23.90 | $23.99 | $20.96 | 253,720 |
| 2016-03-21 | $24.00 | $24.06 | $23.70 | $23.87 | $20.85 | 167,260 |
| 2016-03-18 | $23.75 | $24.50 | $23.65 | $23.70 | $20.70 | 232,030 |
| 2016-03-17 | $23.80 | $24.15 | $23.63 | $23.91 | $20.89 | 115,410 |
| 2016-03-16 | $24.00 | $24.15 | $23.61 | $23.71 | $20.71 | 24,300 |
| 2016-03-15 | $23.96 | $23.97 | $23.70 | $23.81 | $20.80 | 15,550 |
| 2016-03-14 | $24.34 | $24.56 | $23.88 | $24.00 | $20.97 | 60,210 |
| 2016-03-11 | $23.93 | $24.10 | $23.72 | $23.86 | $20.84 | 38,900 |
| 2016-03-10 | $24.00 | $24.68 | $23.60 | $24.47 | $21.38 | 55,470 |
| 2016-03-09 | $24.20 | $24.41 | $24.03 | $24.21 | $21.15 | 30,760 |
| 2016-03-08 | $24.70 | $24.70 | $24.10 | $24.40 | $21.31 | 36,390 |
| 2016-03-07 | $24.34 | $25.09 | $24.10 | $24.71 | $21.59 | 108,450 |
| 2016-03-04 | $23.50 | $24.96 | $23.41 | $24.60 | $21.49 | 111,150 |
| 2016-03-03 | $23.80 | $25.06 | $23.80 | $24.49 | $21.39 | 141,590 |
| 2016-03-02 | $23.25 | $24.50 | $23.25 | $24.50 | $21.40 | 245,660 |
| 2016-03-01 | $22.92 | $23.47 | $22.50 | $23.42 | $20.46 | 59,750 |
| 2016-02-29 | $22.80 | $22.90 | $22.03 | $22.90 | $20.00 | 101,910 |
| 2016-02-26 | $23.08 | $23.08 | $22.68 | $22.91 | $20.01 | 58,740 |
| 2016-02-25 | $23.32 | $23.46 | $22.50 | $22.71 | $19.84 | 86,260 |
| 2016-02-24 | $23.62 | $23.62 | $23.31 | $23.39 | $20.43 | 24,160 |
| 2016-02-23 | $23.48 | $23.85 | $23.20 | $23.40 | $20.44 | 21,530 |
| 2016-02-22 | $23.00 | $23.49 | $23.00 | $23.48 | $20.51 | 91,420 |
| 2016-02-19 | $23.04 | $23.18 | $22.86 | $22.89 | $20.00 | 83,710 |
| 2016-02-18 | $23.11 | $23.25 | $23.00 | $23.13 | $20.21 | 64,570 |
| 2016-02-17 | $22.88 | $23.25 | $22.86 | $23.10 | $20.18 | 72,000 |
| 2016-02-16 | $22.60 | $23.08 | $22.60 | $22.90 | $20.00 | 131,840 |
| 2016-02-15 | $22.81 | $22.81 | $22.52 | $22.59 | $19.73 | 47,520 |
| 2016-02-12 | $23.22 | $23.22 | $23.22 | $23.22 | $20.28 | 0 |
| 2016-02-11 | $23.22 | $23.22 | $23.22 | $23.22 | $20.28 | 0 |
| 2016-02-10 | $23.22 | $23.22 | $23.22 | $23.22 | $20.28 | 0 |
| 2016-02-09 | $23.22 | $23.22 | $23.22 | $23.22 | $20.28 | 0 |
| 2016-02-08 | $23.22 | $23.22 | $23.22 | $23.22 | $20.28 | 0 |
| 2016-02-05 | $22.81 | $23.50 | $22.81 | $23.22 | $20.28 | 50,670 |
| 2016-02-04 | $22.75 | $23.06 | $22.50 | $22.85 | $19.96 | 50,500 |
| 2016-02-03 | $22.52 | $22.79 | $22.41 | $22.41 | $19.58 | 49,260 |
| 2016-02-02 | $22.30 | $23.05 | $22.30 | $22.88 | $19.99 | 105,590 |
| 2016-02-01 | $23.10 | $23.31 | $22.50 | $22.85 | $19.96 | 80,700 |
| 2016-01-29 | $22.01 | $23.21 | $22.00 | $23.14 | $20.21 | 62,340 |
| 2016-01-28 | $22.50 | $22.98 | $22.30 | $22.32 | $19.50 | 39,070 |
| 2016-01-27 | $23.28 | $23.30 | $22.06 | $22.68 | $19.81 | 87,020 |
| 2016-01-26 | $23.95 | $24.06 | $22.00 | $22.80 | $19.92 | 147,240 |
| 2016-01-25 | $23.77 | $24.15 | $23.62 | $23.75 | $20.75 | 38,460 |
| 2016-01-22 | $24.58 | $24.58 | $23.51 | $23.73 | $20.73 | 61,900 |
| 2016-01-21 | $23.56 | $23.99 | $23.56 | $23.89 | $20.87 | 78,450 |
| 2016-01-20 | $24.34 | $24.63 | $23.88 | $23.90 | $20.88 | 77,000 |
| 2016-01-19 | $23.28 | $24.63 | $23.28 | $24.54 | $21.44 | 59,540 |
| 2016-01-18 | $24.08 | $24.48 | $23.83 | $23.83 | $20.82 | 100,460 |
| 2016-01-15 | $24.90 | $24.90 | $23.91 | $23.91 | $20.89 | 207,790 |
| 2016-01-14 | $24.41 | $24.98 | $24.35 | $24.98 | $21.82 | 88,940 |
| 2016-01-13 | $24.99 | $25.37 | $24.52 | $24.88 | $21.73 | 124,660 |
| 2016-01-12 | $24.81 | $25.00 | $24.70 | $24.89 | $21.74 | 147,970 |
| 2016-01-11 | $25.00 | $25.44 | $24.80 | $24.99 | $21.83 | 275,190 |
| 2016-01-08 | $25.58 | $25.80 | $24.98 | $25.60 | $22.36 | 234,470 |
| 2016-01-07 | $25.83 | $25.83 | $25.03 | $25.11 | $21.94 | 30,800 |
| 2016-01-06 | $26.24 | $26.69 | $25.80 | $26.00 | $22.71 | 263,510 |
| 2016-01-05 | $25.15 | $26.70 | $25.15 | $26.00 | $22.71 | 245,650 |
| 2016-01-04 | $27.00 | $27.27 | $26.00 | $26.00 | $22.71 | 172,400 |
| 2016-01-01 | $27.50 | $27.50 | $27.50 | $27.50 | $24.02 | 0 |
| 2015-12-31 | $26.20 | $27.50 | $26.00 | $27.50 | $24.02 | 217,050 |
| 2015-12-30 | $26.00 | $26.88 | $25.95 | $26.10 | $22.80 | 204,440 |
| 2015-12-29 | $25.95 | $26.38 | $25.87 | $26.00 | $22.71 | 267,210 |
| 2015-12-28 | $27.09 | $27.48 | $25.52 | $25.88 | $22.61 | 316,270 |
| 2015-12-25 | $27.29 | $27.30 | $27.00 | $27.11 | $23.68 | 110,870 |
| 2015-12-24 | $27.03 | $27.48 | $26.91 | $27.30 | $23.85 | 189,640 |
| 2015-12-23 | $27.00 | $27.29 | $26.96 | $27.10 | $23.67 | 222,290 |
| 2015-12-22 | $27.42 | $27.68 | $26.92 | $27.05 | $23.63 | 260,160 |
| 2015-12-21 | $25.87 | $27.47 | $25.80 | $27.42 | $23.95 | 528,820 |
| 2015-12-18 | $25.70 | $26.07 | $25.50 | $26.01 | $22.72 | 168,500 |
| 2015-12-17 | $25.49 | $25.87 | $25.32 | $25.87 | $22.60 | 173,330 |
| 2015-12-16 | $25.01 | $25.33 | $25.01 | $25.23 | $22.04 | 129,650 |
| 2015-12-15 | $25.18 | $25.18 | $24.92 | $25.01 | $21.85 | 118,700 |
| 2015-12-14 | $24.61 | $25.15 | $24.56 | $25.13 | $21.95 | 106,200 |
| 2015-12-11 | $24.80 | $24.95 | $24.69 | $24.79 | $21.66 | 85,000 |
| 2015-12-10 | $25.00 | $25.07 | $24.86 | $24.98 | $21.82 | 68,500 |
| 2015-12-09 | $24.79 | $25.24 | $24.54 | $24.90 | $21.75 | 163,320 |
| 2015-12-08 | $24.62 | $24.79 | $24.60 | $24.79 | $21.66 | 98,300 |
| 2015-12-07 | $24.65 | $24.94 | $24.45 | $24.92 | $21.77 | 248,900 |
| 2015-12-04 | $25.18 | $25.18 | $24.56 | $24.59 | $21.48 | 116,200 |
| 2015-12-03 | $24.84 | $25.36 | $24.65 | $25.00 | $21.84 | 205,730 |
| 2015-12-02 | $24.10 | $24.76 | $24.10 | $24.73 | $21.60 | 358,400 |
| 2015-12-01 | $23.80 | $24.28 | $23.40 | $24.10 | $21.05 | 104,320 |
| 2015-11-30 | $23.14 | $23.88 | $23.14 | $23.62 | $20.63 | 254,200 |
| 2015-11-27 | $24.16 | $24.45 | $23.53 | $23.61 | $20.62 | 131,500 |
| 2015-11-26 | $24.10 | $24.20 | $24.01 | $24.16 | $21.11 | 90,900 |
| 2015-11-25 | $24.01 | $24.25 | $23.97 | $24.10 | $21.05 | 2,302,450 |
| 2015-11-24 | $24.03 | $24.29 | $24.03 | $24.20 | $21.14 | 294,400 |
| 2015-11-23 | $24.20 | $24.49 | $24.10 | $24.21 | $21.15 | 177,700 |
| 2015-11-20 | $24.10 | $24.40 | $24.01 | $24.20 | $21.14 | 567,100 |
| 2015-11-19 | $24.37 | $24.40 | $24.14 | $24.20 | $21.14 | 280,900 |
| 2015-11-18 | $24.35 | $24.48 | $24.21 | $24.30 | $21.23 | 103,200 |
| 2015-11-17 | $24.30 | $24.60 | $24.30 | $24.35 | $21.27 | 471,600 |
| 2015-11-16 | $23.82 | $24.25 | $23.62 | $24.20 | $21.14 | 149,330 |
| 2015-11-13 | $24.28 | $24.28 | $24.03 | $24.09 | $21.04 | 201,440 |
| 2015-11-12 | $24.25 | $24.58 | $24.23 | $24.29 | $21.22 | 206,800 |
| 2015-11-11 | $24.70 | $24.71 | $24.10 | $24.10 | $21.05 | 504,180 |
| 2015-11-10 | $25.00 | $25.00 | $24.76 | $24.82 | $21.68 | 171,000 |
| 2015-11-09 | $24.91 | $25.30 | $24.73 | $25.00 | $21.84 | 612,450 |
| 2015-11-06 | $24.97 | $25.40 | $24.81 | $25.00 | $21.84 | 435,400 |
| 2015-11-05 | $24.92 | $25.09 | $24.75 | $24.80 | $21.66 | 349,600 |
| 2015-11-04 | $25.57 | $25.73 | $24.90 | $25.00 | $21.84 | 811,400 |
| 2015-11-03 | $25.22 | $25.87 | $25.20 | $25.57 | $22.34 | 38,400 |
| 2015-11-02 | $25.02 | $26.29 | $25.02 | $25.92 | $22.64 | 161,610 |
| 2015-10-30 | $24.60 | $25.80 | $24.54 | $25.80 | $22.54 | 159,970 |
| 2015-10-29 | $25.30 | $25.36 | $25.08 | $25.26 | $22.07 | 144,230 |
| 2015-10-28 | $24.81 | $25.45 | $24.81 | $25.08 | $21.91 | 144,800 |
| 2015-10-27 | $25.01 | $25.27 | $24.53 | $25.26 | $22.07 | 95,700 |
| 2015-10-26 | $25.44 | $25.69 | $25.25 | $25.50 | $22.28 | 163,400 |
| 2015-10-23 | $24.72 | $25.75 | $24.72 | $25.30 | $22.10 | 165,280 |
| 2015-10-22 | $23.98 | $24.56 | $23.98 | $24.51 | $21.41 | 106,190 |
| 2015-10-21 | $24.61 | $24.77 | $23.24 | $24.16 | $21.11 | 314,330 |
| 2015-10-20 | $23.80 | $24.78 | $23.60 | $24.78 | $21.65 | 353,690 |
| 2015-10-19 | $23.63 | $24.04 | $23.46 | $23.66 | $20.67 | 229,100 |
| 2015-10-16 | $22.69 | $23.87 | $22.50 | $23.67 | $20.68 | 558,110 |
| 2015-10-15 | $21.82 | $22.37 | $21.71 | $22.37 | $19.54 | 113,940 |
| 2015-10-14 | $22.06 | $22.08 | $21.88 | $21.91 | $19.14 | 169,150 |
| 2015-10-13 | $22.05 | $22.05 | $21.82 | $21.90 | $19.13 | 254,800 |
| 2015-10-12 | $21.36 | $22.18 | $21.36 | $22.08 | $19.29 | 956,400 |
| 2015-10-09 | $21.02 | $21.22 | $21.02 | $21.20 | $18.52 | 253,200 |
| 2015-10-08 | $21.18 | $21.55 | $21.00 | $21.20 | $18.52 | 558,080 |
| 2015-10-07 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 0 |
| 2015-10-06 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 0 |
| 2015-10-05 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 0 |
| 2015-10-02 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 0 |
| 2015-10-01 | $20.50 | $20.50 | $20.50 | $20.50 | $17.91 | 0 |
| 2015-09-30 | $20.73 | $20.73 | $20.39 | $20.50 | $17.91 | 172,100 |
| 2015-09-29 | $21.18 | $21.25 | $20.48 | $20.50 | $17.91 | 130,440 |
| 2015-09-28 | $21.20 | $21.46 | $20.80 | $21.25 | $18.56 | 65,800 |
| 2015-09-25 | $21.28 | $21.61 | $21.25 | $21.39 | $18.69 | 42,400 |
| 2015-09-24 | $21.07 | $21.63 | $21.07 | $21.57 | $18.84 | 90,920 |
| 2015-09-23 | $21.18 | $21.55 | $21.18 | $21.30 | $18.61 | 60,810 |
| 2015-09-22 | $21.57 | $21.73 | $21.31 | $21.42 | $18.71 | 98,350 |
| 2015-09-21 | $20.80 | $21.39 | $20.80 | $21.39 | $18.69 | 110,330 |
| 2015-09-18 | $21.05 | $21.18 | $20.82 | $21.18 | $18.50 | 110,080 |
| 2015-09-17 | $21.45 | $21.45 | $20.50 | $21.01 | $18.35 | 141,700 |
| 2015-09-16 | $20.68 | $21.78 | $20.49 | $21.26 | $18.57 | 165,080 |
| 2015-09-15 | $20.72 | $20.82 | $20.30 | $20.49 | $17.90 | 142,640 |
| 2015-09-14 | $21.08 | $21.08 | $20.40 | $20.72 | $18.10 | 177,990 |
| 2015-09-11 | $20.98 | $21.12 | $20.90 | $20.91 | $18.27 | 60,490 |
| 2015-09-10 | $20.71 | $21.27 | $20.60 | $21.05 | $18.39 | 130,770 |
| 2015-09-09 | $21.50 | $21.50 | $20.60 | $21.21 | $18.53 | 112,020 |
| 2015-09-08 | $20.31 | $21.15 | $20.31 | $20.76 | $18.14 | 76,880 |
| 2015-09-07 | $21.69 | $21.69 | $20.33 | $20.37 | $17.79 | 105,930 |
| 2015-09-04 | $20.70 | $20.70 | $20.70 | $20.70 | $18.08 | 0 |
| 2015-09-03 | $20.70 | $20.70 | $20.70 | $20.70 | $18.08 | 0 |
| 2015-09-02 | $20.51 | $21.39 | $20.10 | $20.70 | $18.08 | 145,640 |
| 2015-09-01 | $21.01 | $21.57 | $20.70 | $20.99 | $18.34 | 88,800 |
| 2015-08-31 | $22.80 | $22.80 | $21.00 | $21.00 | $18.34 | 197,300 |
| 2015-08-28 | $22.26 | $22.80 | $22.01 | $22.30 | $19.48 | 401,200 |
| 2015-08-27 | $21.74 | $22.20 | $21.10 | $22.20 | $19.39 | 296,330 |
| 2015-08-26 | $21.20 | $22.00 | $20.30 | $22.00 | $19.22 | 556,700 |
| 2015-08-25 | $19.02 | $22.00 | $19.02 | $20.30 | $17.73 | 1,914,100 |
| 2015-08-24 | $23.07 | $23.07 | $20.76 | $20.88 | $18.24 | 667,200 |
| 2015-08-21 | $24.50 | $24.80 | $23.07 | $23.07 | $20.15 | 269,600 |
Anhui Gujing Distillery Company Ltd (200596) News Headlines
Recent Anhui Gujing Distillery Company Ltd (200596) News
Similar Companies to Anhui Gujing Distillery Company Ltd (200596) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |