Adidas AG (ADDDF) Exchange: OTCQX
Data as of April 24, 2024
$239.34 ($-6.22) -2.53%
Adidas AG - Daily Information
Click for more stock information on Adidas AG.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $246.76 |
| Previous Close | $239.34 |
| High | $246.76 |
| Low | $239.34 |
| Adjusted Open | $246.76 |
| Previous Adjusted Close | $239.34 |
| Adjusted High | $246.76 |
| Adjusted Low | $239.34 |
About Adidas AG (ADDDF)
No Description Available
Invest in Adidas AG (ADDDF)
Historical Stock Data for Adidas AG (ADDDF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $246.76 | $246.76 | $239.34 | $239.34 | $239.34 | 3,998 |
| 2024-04-23 | $245.00 | $245.83 | $242.28 | $245.56 | $245.56 | 216 |
| 2024-04-22 | $245.00 | $245.00 | $239.49 | $239.49 | $239.49 | 103 |
| 2024-04-19 | $236.32 | $240.53 | $234.85 | $239.40 | $239.40 | 346 |
| 2024-04-18 | $236.90 | $241.02 | $233.47 | $233.47 | $233.47 | 185 |
| 2024-04-17 | $230.76 | $236.25 | $230.76 | $236.25 | $236.25 | 457 |
| 2024-04-16 | $220.45 | $224.31 | $216.73 | $221.72 | $221.72 | 335 |
| 2024-04-15 | $222.75 | $222.75 | $213.70 | $217.64 | $217.64 | 289 |
| 2024-04-12 | $213.05 | $213.05 | $207.80 | $209.27 | $209.27 | 621 |
| 2024-04-11 | $215.75 | $215.75 | $212.76 | $214.63 | $214.63 | 553 |
| 2024-04-10 | $215.46 | $216.28 | $212.07 | $212.07 | $212.07 | 98 |
| 2024-04-09 | $219.16 | $219.16 | $216.34 | $216.58 | $216.58 | 136 |
| 2024-04-08 | $218.23 | $221.43 | $216.58 | $216.58 | $216.58 | 136 |
| 2024-04-05 | $215.31 | $219.59 | $215.31 | $218.32 | $218.32 | 74 |
| 2024-04-04 | $217.69 | $225.10 | $217.69 | $218.32 | $218.32 | 74 |
| 2024-04-03 | $217.75 | $222.35 | $212.53 | $217.43 | $217.43 | 164 |
| 2024-04-02 | $218.64 | $219.00 | $214.03 | $217.43 | $217.43 | 164 |
| 2024-04-01 | $233.10 | $233.10 | $214.05 | $221.53 | $221.53 | 343 |
| 2024-03-28 | $226.80 | $226.80 | $222.00 | $223.75 | $223.75 | 147 |
| 2024-03-27 | $225.66 | $225.89 | $220.07 | $221.77 | $221.77 | 344 |
| 2024-03-26 | $222.00 | $222.20 | $220.50 | $221.50 | $221.50 | 186 |
| 2024-03-25 | $221.95 | $221.95 | $218.95 | $220.75 | $220.75 | 194 |
| 2024-03-22 | $220.43 | $220.43 | $212.49 | $216.50 | $216.50 | 2,492 |
| 2024-03-21 | $222.91 | $222.91 | $209.95 | $209.95 | $209.95 | 65 |
| 2024-03-20 | $218.09 | $220.72 | $215.30 | $220.00 | $220.00 | 97 |
| 2024-03-19 | $223.10 | $223.10 | $216.02 | $218.50 | $218.50 | 138 |
| 2024-03-18 | $218.86 | $221.75 | $216.47 | $219.02 | $219.02 | 422 |
| 2024-03-15 | $229.67 | $229.67 | $221.48 | $223.99 | $223.99 | 409 |
| 2024-03-14 | $226.50 | $226.50 | $223.68 | $224.00 | $224.00 | 129 |
| 2024-03-13 | $212.73 | $221.00 | $212.73 | $221.00 | $221.00 | 511 |
| 2024-03-12 | $212.50 | $213.50 | $207.07 | $207.07 | $207.07 | 135 |
| 2024-03-11 | $203.49 | $210.00 | $203.49 | $205.75 | $205.75 | 641 |
| 2024-03-08 | $200.98 | $207.50 | $200.98 | $206.25 | $206.25 | 334 |
| 2024-03-07 | $200.73 | $206.04 | $200.73 | $206.04 | $206.04 | 123 |
| 2024-03-06 | $201.50 | $203.25 | $201.00 | $203.00 | $203.00 | 623 |
| 2024-03-05 | $201.37 | $201.37 | $200.15 | $200.44 | $200.44 | 955 |
| 2024-03-04 | $202.53 | $202.53 | $199.22 | $201.38 | $201.38 | 444 |
| 2024-03-01 | $207.65 | $207.65 | $201.31 | $203.00 | $203.00 | 153 |
| 2024-02-29 | $205.75 | $205.75 | $201.98 | $203.31 | $203.31 | 388 |
| 2024-02-28 | $207.00 | $207.00 | $204.00 | $205.75 | $205.75 | 4,872 |
| 2024-02-27 | $206.50 | $206.50 | $202.50 | $204.50 | $204.50 | 88 |
| 2024-02-26 | $205.02 | $205.35 | $201.27 | $203.25 | $203.25 | 335 |
| 2024-02-23 | $205.25 | $205.25 | $201.50 | $201.60 | $201.60 | 272 |
| 2024-02-22 | $198.75 | $203.38 | $198.75 | $202.98 | $202.98 | 699 |
| 2024-02-21 | $196.13 | $198.00 | $195.12 | $195.50 | $195.50 | 370 |
| 2024-02-20 | $193.22 | $197.99 | $193.22 | $196.50 | $196.50 | 606 |
| 2024-02-16 | $191.88 | $191.88 | $187.50 | $190.25 | $190.25 | 147 |
| 2024-02-15 | $189.00 | $189.00 | $184.75 | $187.13 | $187.13 | 759 |
| 2024-02-14 | $184.50 | $189.99 | $184.50 | $185.94 | $185.94 | 1,748 |
| 2024-02-13 | $182.10 | $185.75 | $181.34 | $183.25 | $183.25 | 625 |
| 2024-02-12 | $182.29 | $188.51 | $182.29 | $188.34 | $188.34 | 507 |
| 2024-02-09 | $185.50 | $185.63 | $182.50 | $185.38 | $185.38 | 597 |
| 2024-02-08 | $187.00 | $188.25 | $184.85 | $188.25 | $188.25 | 260 |
| 2024-02-07 | $189.16 | $189.55 | $186.31 | $189.13 | $189.13 | 648 |
| 2024-02-06 | $187.56 | $190.00 | $187.56 | $190.00 | $190.00 | 276 |
| 2024-02-05 | $190.72 | $191.75 | $186.02 | $186.39 | $186.39 | 495 |
| 2024-02-02 | $188.86 | $190.50 | $188.78 | $190.50 | $190.50 | 230 |
| 2024-02-01 | $188.25 | $190.40 | $184.75 | $187.63 | $187.63 | 351 |
| 2024-01-31 | $191.38 | $194.00 | $175.25 | $175.25 | $175.25 | 230 |
| 2024-01-30 | $195.50 | $195.50 | $192.00 | $193.50 | $193.50 | 541 |
| 2024-01-29 | $191.63 | $192.25 | $190.00 | $190.25 | $190.25 | 237 |
| 2024-01-26 | $191.85 | $192.63 | $191.25 | $192.38 | $192.38 | 243 |
| 2024-01-25 | $190.25 | $192.50 | $189.01 | $190.38 | $190.38 | 512 |
| 2024-01-24 | $180.25 | $182.13 | $180.25 | $180.50 | $180.50 | 150 |
| 2024-01-23 | $183.00 | $183.00 | $179.58 | $180.17 | $180.17 | 386 |
| 2024-01-22 | $179.00 | $181.13 | $179.00 | $181.13 | $181.13 | 337 |
| 2024-01-19 | $177.04 | $179.81 | $177.04 | $179.02 | $179.02 | 294 |
| 2024-01-18 | $181.88 | $181.88 | $176.25 | $176.25 | $176.25 | 2,110 |
| 2024-01-17 | $182.50 | $182.50 | $178.16 | $180.51 | $180.51 | 323 |
| 2024-01-16 | $188.00 | $190.25 | $184.70 | $187.48 | $187.48 | 15,560 |
| 2024-01-12 | $195.38 | $195.38 | $192.25 | $193.76 | $193.76 | 103 |
| 2024-01-11 | $196.25 | $196.25 | $192.84 | $194.66 | $194.66 | 143 |
| 2024-01-10 | $195.38 | $197.65 | $195.25 | $196.75 | $196.75 | 491 |
| 2024-01-09 | $193.63 | $194.50 | $193.00 | $193.00 | $193.00 | 111 |
| 2024-01-08 | $193.75 | $197.00 | $191.88 | $193.80 | $193.80 | 443 |
| 2024-01-05 | $189.25 | $192.30 | $189.25 | $192.25 | $192.25 | 269 |
| 2024-01-04 | $187.88 | $190.53 | $187.81 | $189.13 | $189.13 | 347 |
| 2024-01-03 | $197.50 | $198.25 | $194.65 | $196.30 | $196.30 | 850 |
| 2024-01-02 | $200.00 | $202.00 | $197.86 | $200.37 | $200.37 | 108 |
| 2023-12-29 | $201.00 | $204.00 | $200.00 | $203.03 | $203.03 | 374 |
| 2023-12-28 | $206.50 | $206.50 | $200.78 | $203.67 | $203.67 | 126 |
| 2023-12-27 | $214.95 | $214.95 | $203.60 | $205.09 | $205.09 | 196 |
| 2023-12-26 | $206.79 | $207.16 | $200.50 | $203.73 | $203.73 | 110 |
| 2023-12-22 | $206.57 | $206.57 | $200.25 | $200.25 | $200.25 | 587 |
| 2023-12-21 | $214.67 | $214.67 | $212.54 | $212.54 | $212.54 | 294 |
| 2023-12-20 | $214.28 | $214.51 | $210.41 | $212.61 | $212.61 | 88 |
| 2023-12-19 | $214.65 | $214.65 | $205.88 | $209.54 | $209.54 | 707 |
| 2023-12-18 | $212.00 | $212.00 | $206.00 | $209.25 | $209.25 | 1,025 |
| 2023-12-15 | $211.50 | $211.50 | $206.00 | $206.00 | $206.00 | 620 |
| 2023-12-14 | $214.00 | $218.00 | $214.00 | $214.76 | $214.76 | 596 |
| 2023-12-13 | $210.00 | $212.50 | $208.42 | $211.36 | $211.36 | 391 |
| 2023-12-12 | $211.50 | $211.50 | $207.86 | $209.00 | $209.00 | 12,119 |
| 2023-12-11 | $207.40 | $210.90 | $207.40 | $209.25 | $209.25 | 23,115 |
| 2023-12-08 | $210.00 | $210.50 | $206.83 | $207.50 | $207.50 | 33,309 |
| 2023-12-07 | $208.00 | $208.00 | $202.99 | $205.97 | $205.97 | 321 |
| 2023-12-06 | $212.75 | $212.75 | $210.75 | $210.75 | $210.75 | 156 |
| 2023-12-05 | $210.67 | $211.79 | $209.62 | $209.65 | $209.65 | 197 |
| 2023-12-04 | $212.00 | $213.50 | $209.37 | $211.44 | $211.44 | 1,059 |
| 2023-12-01 | $215.26 | $215.26 | $207.13 | $209.37 | $209.37 | 372 |
| 2023-11-30 | $211.33 | $211.85 | $206.50 | $210.18 | $210.18 | 432 |
| 2023-11-29 | $212.28 | $212.28 | $206.66 | $206.66 | $206.66 | 155 |
| 2023-11-28 | $204.46 | $205.12 | $198.59 | $204.67 | $204.67 | 80 |
| 2023-11-27 | $204.77 | $204.77 | $200.12 | $202.13 | $202.13 | 693 |
| 2023-11-24 | $203.98 | $203.98 | $201.84 | $202.17 | $202.17 | 462 |
| 2023-11-22 | $201.44 | $206.59 | $201.44 | $203.55 | $203.55 | 532 |
| 2023-11-21 | $201.02 | $202.71 | $200.00 | $200.31 | $200.31 | 932 |
| 2023-11-20 | $197.64 | $200.00 | $197.04 | $197.04 | $197.04 | 1,045 |
| 2023-11-17 | $190.10 | $194.63 | $188.50 | $193.38 | $193.38 | 369 |
| 2023-11-16 | $192.96 | $192.96 | $188.19 | $192.27 | $192.27 | 351 |
| 2023-11-15 | $194.97 | $194.97 | $193.31 | $193.31 | $193.31 | 226 |
| 2023-11-14 | $190.81 | $194.09 | $188.80 | $193.02 | $193.02 | 569 |
| 2023-11-13 | $180.81 | $182.87 | $179.40 | $182.87 | $182.87 | 802 |
| 2023-11-10 | $182.17 | $184.43 | $180.37 | $184.42 | $184.42 | 992 |
| 2023-11-09 | $186.63 | $186.63 | $178.75 | $184.25 | $184.25 | 318 |
| 2023-11-08 | $182.22 | $183.12 | $178.43 | $182.23 | $182.23 | 614 |
| 2023-11-07 | $182.40 | $184.47 | $180.22 | $182.53 | $182.53 | 799 |
| 2023-11-06 | $186.57 | $188.02 | $181.99 | $183.98 | $183.98 | 2,220 |
| 2023-11-03 | $184.46 | $185.79 | $179.26 | $183.23 | $183.23 | 596 |
| 2023-11-02 | $182.49 | $188.68 | $182.01 | $185.21 | $185.21 | 1,210 |
| 2023-11-01 | $179.58 | $179.58 | $170.66 | $176.61 | $176.61 | 1,092 |
| 2023-10-31 | $180.88 | $180.88 | $177.63 | $178.15 | $178.15 | 325 |
| 2023-10-30 | $173.38 | $180.31 | $173.38 | $176.91 | $176.91 | 1,256 |
| 2023-10-27 | $173.64 | $182.50 | $173.64 | $176.75 | $176.75 | 1,152 |
| 2023-10-26 | $177.85 | $177.85 | $171.76 | $175.73 | $175.73 | 527 |
| 2023-10-25 | $179.58 | $181.44 | $179.41 | $180.34 | $180.34 | 340 |
| 2023-10-24 | $186.15 | $186.15 | $179.09 | $182.59 | $182.59 | 294 |
| 2023-10-23 | $179.25 | $180.38 | $176.74 | $180.38 | $180.38 | 909 |
| 2023-10-20 | $180.38 | $181.99 | $179.75 | $181.13 | $181.13 | 726 |
| 2023-10-19 | $184.25 | $185.69 | $181.80 | $184.50 | $184.50 | 520 |
| 2023-10-18 | $186.62 | $186.75 | $182.82 | $185.75 | $185.75 | 967 |
| 2023-10-17 | $179.02 | $187.82 | $179.02 | $186.37 | $186.37 | 601 |
| 2023-10-16 | $177.68 | $181.33 | $177.68 | $180.06 | $180.06 | 3,226 |
| 2023-10-13 | $178.32 | $178.32 | $175.62 | $175.62 | $175.62 | 559 |
| 2023-10-12 | $183.00 | $183.00 | $177.25 | $179.00 | $179.00 | 410 |
| 2023-10-11 | $184.25 | $184.25 | $180.20 | $180.28 | $180.28 | 339 |
| 2023-10-10 | $179.40 | $180.91 | $178.00 | $180.30 | $180.30 | 610 |
| 2023-10-09 | $177.00 | $177.00 | $174.44 | $176.13 | $176.13 | 548 |
| 2023-10-06 | $165.59 | $171.07 | $165.59 | $171.07 | $171.07 | 724 |
| 2023-10-05 | $166.00 | $166.00 | $163.00 | $165.38 | $165.38 | 879 |
| 2023-10-04 | $169.64 | $172.50 | $169.60 | $170.67 | $170.67 | 389 |
| 2023-10-03 | $170.00 | $170.00 | $166.50 | $168.50 | $168.50 | 409 |
| 2023-10-02 | $176.00 | $176.00 | $172.88 | $172.88 | $172.88 | 620 |
| 2023-09-29 | $179.75 | $179.75 | $175.20 | $175.20 | $175.20 | 337 |
| 2023-09-28 | $164.46 | $167.50 | $164.27 | $165.88 | $165.88 | 560 |
| 2023-09-27 | $169.00 | $169.00 | $164.04 | $165.95 | $165.95 | 816 |
| 2023-09-26 | $171.81 | $171.81 | $167.29 | $168.90 | $168.90 | 949 |
| 2023-09-25 | $171.82 | $172.41 | $171.17 | $171.58 | $171.58 | 260 |
| 2023-09-22 | $174.03 | $175.00 | $174.03 | $174.25 | $174.25 | 384 |
| 2023-09-21 | $173.85 | $174.41 | $169.06 | $173.72 | $173.72 | 840 |
| 2023-09-20 | $177.75 | $179.63 | $177.75 | $178.83 | $178.83 | 421 |
| 2023-09-19 | $176.86 | $177.53 | $173.26 | $177.43 | $177.43 | 564 |
| 2023-09-18 | $185.26 | $185.26 | $181.80 | $181.91 | $181.91 | 407 |
| 2023-09-15 | $184.99 | $185.76 | $184.06 | $185.76 | $185.76 | 382 |
| 2023-09-14 | $181.57 | $182.30 | $178.10 | $179.96 | $179.96 | 320 |
| 2023-09-13 | $185.00 | $185.56 | $182.29 | $184.29 | $184.29 | 1,150 |
| 2023-09-12 | $188.36 | $189.38 | $186.41 | $189.38 | $189.38 | 120 |
| 2023-09-11 | $193.56 | $193.56 | $187.76 | $190.95 | $190.95 | 88 |
| 2023-09-08 | $188.60 | $189.77 | $185.79 | $189.46 | $189.46 | 296 |
| 2023-09-07 | $192.00 | $192.00 | $185.08 | $189.00 | $189.00 | 4,337 |
| 2023-09-06 | $197.77 | $197.77 | $192.04 | $193.85 | $193.85 | 375 |
| 2023-09-05 | $196.28 | $199.33 | $192.00 | $197.38 | $197.38 | 82 |
| 2023-09-01 | $202.43 | $202.43 | $196.13 | $199.11 | $199.11 | 125 |
| 2023-08-31 | $203.00 | $203.31 | $200.71 | $201.13 | $201.13 | 319 |
| 2023-08-30 | $201.41 | $205.00 | $199.71 | $199.71 | $199.71 | 126 |
| 2023-08-29 | $198.24 | $200.69 | $192.06 | $200.69 | $200.69 | 174 |
| 2023-08-28 | $198.50 | $199.00 | $190.63 | $194.00 | $194.00 | 744 |
| 2023-08-25 | $192.50 | $194.86 | $188.03 | $190.19 | $190.19 | 318 |
| 2023-08-24 | $194.00 | $194.00 | $188.72 | $190.36 | $190.36 | 665 |
| 2023-08-23 | $193.00 | $194.95 | $191.00 | $194.00 | $194.00 | 1,345 |
| 2023-08-22 | $200.00 | $201.48 | $197.60 | $197.70 | $197.70 | 142 |
| 2023-08-21 | $204.19 | $206.73 | $201.82 | $206.73 | $206.73 | 183 |
| 2023-08-18 | $197.51 | $200.31 | $197.51 | $198.39 | $198.39 | 66 |
| 2023-08-17 | $205.55 | $205.55 | $202.12 | $202.12 | $202.12 | 190 |
| 2023-08-16 | $201.35 | $201.98 | $200.50 | $201.88 | $201.88 | 150 |
| 2023-08-15 | $197.66 | $200.13 | $193.00 | $197.60 | $197.60 | 330 |
| 2023-08-14 | $199.60 | $201.42 | $196.36 | $197.19 | $197.19 | 218 |
| 2023-08-11 | $197.24 | $197.54 | $197.00 | $197.00 | $197.00 | 102 |
| 2023-08-10 | $202.03 | $203.04 | $197.29 | $201.85 | $201.85 | 165 |
| 2023-08-09 | $201.56 | $201.56 | $194.45 | $195.02 | $195.02 | 117 |
| 2023-08-08 | $193.73 | $193.89 | $192.00 | $192.00 | $192.00 | 55 |
| 2023-08-07 | $201.89 | $201.89 | $195.33 | $200.00 | $200.00 | 176 |
| 2023-08-04 | $200.64 | $201.00 | $196.79 | $199.00 | $199.00 | 239 |
| 2023-08-03 | $200.86 | $202.00 | $194.23 | $194.23 | $194.23 | 168 |
| 2023-08-02 | $198.00 | $198.19 | $193.76 | $193.76 | $193.76 | 64 |
| 2023-08-01 | $202.60 | $206.00 | $202.15 | $202.38 | $202.38 | 124 |
| 2023-07-31 | $204.36 | $207.40 | $204.24 | $204.24 | $204.24 | 732 |
| 2023-07-28 | $205.37 | $205.79 | $199.21 | $202.11 | $202.11 | 305 |
| 2023-07-27 | $201.55 | $204.88 | $196.36 | $197.72 | $197.72 | 214 |
| 2023-07-26 | $198.14 | $200.09 | $196.88 | $199.00 | $199.00 | 187 |
| 2023-07-25 | $202.33 | $205.75 | $195.52 | $198.14 | $198.14 | 655 |
| 2023-07-24 | $196.08 | $197.75 | $191.52 | $194.50 | $194.50 | 104 |
| 2023-07-21 | $194.76 | $195.50 | $190.71 | $190.72 | $190.72 | 154 |
| 2023-07-20 | $193.00 | $194.45 | $187.16 | $193.72 | $193.72 | 1,071 |
| 2023-07-19 | $192.63 | $193.95 | $192.15 | $193.48 | $193.48 | 431 |
| 2023-07-18 | $194.55 | $196.95 | $192.29 | $195.25 | $195.25 | 1,124 |
| 2023-07-17 | $196.59 | $196.85 | $193.50 | $194.55 | $194.55 | 90 |
| 2023-07-14 | $196.93 | $196.93 | $194.00 | $194.98 | $194.98 | 181 |
| 2023-07-13 | $198.00 | $198.00 | $193.29 | $197.25 | $197.25 | 258 |
| 2023-07-12 | $192.00 | $196.63 | $191.25 | $193.88 | $193.88 | 217 |
| 2023-07-11 | $192.20 | $192.20 | $186.36 | $189.04 | $189.04 | 94 |
| 2023-07-10 | $180.87 | $187.23 | $180.87 | $186.01 | $186.01 | 569 |
| 2023-07-07 | $181.59 | $183.58 | $180.50 | $180.50 | $180.50 | 167 |
| 2023-07-06 | $183.20 | $183.20 | $177.42 | $180.11 | $180.11 | 614 |
| 2023-07-05 | $191.12 | $195.30 | $188.19 | $188.19 | $188.19 | 283 |
| 2023-07-03 | $196.43 | $196.49 | $191.77 | $195.26 | $195.26 | 1,088 |
| 2023-06-30 | $193.00 | $198.00 | $192.68 | $195.95 | $195.95 | 930 |
| 2023-06-29 | $187.00 | $195.70 | $186.12 | $193.07 | $193.07 | 528 |
| 2023-06-28 | $195.09 | $196.50 | $187.00 | $187.00 | $187.00 | 521 |
| 2023-06-27 | $193.19 | $196.19 | $187.71 | $196.13 | $196.13 | 139 |
| 2023-06-26 | $188.71 | $197.63 | $188.71 | $192.28 | $192.28 | 800 |
| 2023-06-23 | $196.60 | $196.60 | $192.20 | $192.59 | $192.59 | 324 |
| 2023-06-22 | $199.95 | $199.95 | $197.76 | $199.44 | $199.44 | 70,106 |
| 2023-06-21 | $191.15 | $198.02 | $191.15 | $197.94 | $197.94 | 2,826 |
| 2023-06-20 | $190.30 | $190.30 | $184.70 | $187.89 | $187.89 | 7,626 |
| 2023-06-16 | $195.00 | $195.00 | $191.15 | $191.15 | $191.15 | 245 |
| 2023-06-15 | $189.41 | $190.99 | $189.41 | $190.99 | $190.99 | 79 |
| 2023-06-14 | $187.00 | $194.99 | $187.00 | $191.18 | $191.18 | 69 |
| 2023-06-13 | $181.79 | $189.25 | $181.79 | $186.50 | $186.50 | 106 |
| 2023-06-12 | $172.75 | $182.00 | $172.75 | $182.00 | $182.00 | 160 |
| 2023-06-09 | $167.20 | $174.00 | $167.20 | $173.44 | $173.44 | 485 |
| 2023-06-08 | $169.45 | $173.19 | $169.45 | $173.19 | $173.19 | 72 |
| 2023-06-07 | $172.19 | $173.88 | $169.56 | $169.75 | $169.75 | 101 |
| 2023-06-06 | $168.31 | $173.25 | $168.00 | $169.31 | $169.31 | 1,006 |
| 2023-06-05 | $175.51 | $175.51 | $168.50 | $169.88 | $169.88 | 48 |
| 2023-06-02 | $166.10 | $174.12 | $166.10 | $172.44 | $172.44 | 310 |
| 2023-06-01 | $160.71 | $164.50 | $157.95 | $161.00 | $161.00 | 126 |
| 2023-05-31 | $164.13 | $164.16 | $160.00 | $164.16 | $164.16 | 191 |
| 2023-05-30 | $166.25 | $169.13 | $165.20 | $168.00 | $168.00 | 359 |
| 2023-05-26 | $165.11 | $166.59 | $165.11 | $166.13 | $166.13 | 107 |
| 2023-05-25 | $164.42 | $166.38 | $163.63 | $166.38 | $166.38 | 90 |
| 2023-05-24 | $169.72 | $169.72 | $163.25 | $166.75 | $166.75 | 164 |
| 2023-05-23 | $171.75 | $173.50 | $169.44 | $170.00 | $170.00 | 172 |
| 2023-05-22 | $173.56 | $175.31 | $173.56 | $173.94 | $173.94 | 513 |
| 2023-05-19 | $170.00 | $173.00 | $170.00 | $172.75 | $172.75 | 185 |
| 2023-05-18 | $171.50 | $180.38 | $171.50 | $177.25 | $177.25 | 175 |
| 2023-05-17 | $177.50 | $177.50 | $174.63 | $174.63 | $174.63 | 4,043 |
| 2023-05-16 | $178.38 | $179.75 | $174.25 | $178.50 | $178.50 | 77 |
| 2023-05-15 | $180.69 | $182.38 | $179.06 | $182.38 | $182.38 | 185 |
| 2023-05-12 | $181.46 | $181.46 | $177.75 | $179.88 | $179.88 | 55 |
| 2023-05-11 | $184.21 | $185.00 | $181.69 | $184.38 | $183.60 | 124 |
| 2023-05-10 | $182.50 | $182.50 | $178.08 | $178.08 | $176.59 | 1,647 |
| 2023-05-09 | $185.96 | $185.96 | $178.68 | $181.13 | $179.61 | 39,623 |
| 2023-05-08 | $189.24 | $189.24 | $187.25 | $187.38 | $185.81 | 91 |
| 2023-05-05 | $183.50 | $188.13 | $183.50 | $188.13 | $186.55 | 71 |
| 2023-05-04 | $169.75 | $169.75 | $169.75 | $169.75 | $168.33 | 7,004 |
| 2023-05-03 | $173.38 | $173.38 | $169.46 | $169.46 | $168.04 | 911 |
| 2023-05-02 | $171.29 | $175.00 | $171.29 | $174.88 | $173.41 | 996 |
| 2023-05-01 | $171.20 | $181.10 | $171.10 | $171.10 | $169.67 | 246 |
| 2023-04-28 | $175.00 | $175.00 | $175.00 | $175.00 | $173.54 | 0 |
| 2023-04-27 | $175.00 | $175.00 | $175.00 | $175.00 | $173.54 | 6,780 |
| 2023-04-26 | $175.00 | $175.00 | $175.00 | $175.00 | $173.54 | 27 |
| 2023-04-25 | $176.00 | $176.00 | $176.00 | $176.00 | $174.53 | 12 |
| 2023-04-24 | $179.25 | $179.25 | $177.52 | $177.52 | $176.04 | 6 |
| 2023-04-21 | $177.25 | $177.25 | $177.25 | $177.25 | $177.25 | 2 |
| 2023-04-20 | $176.00 | $176.00 | $172.25 | $172.25 | $172.25 | 40 |
| 2023-04-19 | $172.50 | $177.00 | $172.50 | $177.00 | $177.00 | 552 |
| 2023-04-18 | $177.10 | $183.15 | $176.40 | $178.00 | $178.00 | 9,167 |
| 2023-04-17 | $182.60 | $182.60 | $176.00 | $176.25 | $176.25 | 46 |
| 2023-04-14 | $176.00 | $176.00 | $176.00 | $176.00 | $176.00 | 3 |
| 2023-04-13 | $179.06 | $179.06 | $179.06 | $179.06 | $179.06 | 96 |
| 2023-04-12 | $178.75 | $178.75 | $177.83 | $178.50 | $178.50 | 277 |
| 2023-04-11 | $190.18 | $190.18 | $180.00 | $180.50 | $180.50 | 93 |
| 2023-04-10 | $186.71 | $186.71 | $173.21 | $177.50 | $177.50 | 1,395 |
| 2023-04-06 | $174.95 | $179.57 | $174.95 | $178.26 | $178.26 | 50 |
| 2023-04-05 | $177.95 | $178.76 | $177.95 | $178.76 | $178.76 | 9 |
| 2023-04-04 | $177.48 | $178.75 | $177.25 | $177.25 | $177.25 | 123 |
| 2023-04-03 | $178.44 | $178.44 | $176.38 | $177.38 | $177.38 | 125 |
| 2023-03-31 | $179.75 | $179.75 | $173.52 | $176.00 | $176.00 | 284 |
| 2023-03-30 | $168.42 | $168.67 | $166.25 | $166.25 | $166.25 | 611 |
| 2023-03-29 | $157.25 | $157.44 | $156.25 | $156.25 | $156.25 | 40 |
| 2023-03-28 | $150.25 | $151.88 | $149.75 | $149.75 | $149.75 | 55 |
| 2023-03-27 | $149.50 | $153.14 | $148.37 | $148.37 | $148.37 | 641 |
| 2023-03-24 | $149.53 | $152.00 | $149.53 | $149.70 | $149.70 | 153 |
| 2023-03-23 | $151.50 | $155.00 | $151.50 | $152.26 | $152.26 | 605 |
| 2023-03-22 | $150.79 | $152.13 | $148.31 | $151.25 | $151.25 | 92,392 |
| 2023-03-21 | $155.00 | $155.00 | $150.25 | $151.44 | $151.44 | 115,060 |
| 2023-03-20 | $151.94 | $153.06 | $149.50 | $153.06 | $153.06 | 536 |
| 2023-03-17 | $152.72 | $152.72 | $148.60 | $151.63 | $151.63 | 437 |
| 2023-03-16 | $147.64 | $152.19 | $147.10 | $152.19 | $152.19 | 135 |
| 2023-03-15 | $150.73 | $151.25 | $146.26 | $149.75 | $149.75 | 249 |
| 2023-03-14 | $160.99 | $160.99 | $156.25 | $157.63 | $157.63 | 799 |
| 2023-03-13 | $156.25 | $158.25 | $151.75 | $155.69 | $155.69 | 2,075 |
| 2023-03-10 | $156.78 | $160.13 | $156.25 | $157.00 | $157.00 | 126 |
| 2023-03-09 | $162.63 | $162.63 | $159.25 | $159.25 | $159.25 | 291 |
| 2023-03-08 | $151.25 | $157.50 | $147.10 | $154.19 | $154.19 | 499 |
| 2023-03-07 | $153.19 | $155.44 | $150.88 | $154.63 | $154.63 | 156 |
| 2023-03-06 | $153.32 | $159.25 | $153.32 | $157.95 | $157.95 | 797 |
| 2023-03-03 | $153.50 | $157.13 | $153.50 | $154.88 | $154.88 | 740 |
| 2023-03-02 | $150.85 | $152.36 | $150.69 | $152.36 | $152.36 | 401 |
| 2023-03-01 | $151.50 | $153.50 | $149.87 | $150.38 | $150.38 | 3,287 |
| 2023-02-28 | $150.48 | $152.00 | $149.25 | $149.81 | $149.81 | 157 |
| 2023-02-27 | $147.27 | $149.00 | $146.75 | $147.00 | $147.00 | 379 |
| 2023-02-24 | $148.70 | $148.70 | $142.82 | $143.75 | $143.75 | 1,296 |
| 2023-02-23 | $150.88 | $153.41 | $143.25 | $147.85 | $147.85 | 534 |
| 2023-02-22 | $148.38 | $150.94 | $145.01 | $150.88 | $150.88 | 173,606 |
| 2023-02-21 | $148.00 | $148.03 | $144.10 | $148.03 | $148.03 | 637 |
| 2023-02-17 | $152.50 | $154.00 | $152.50 | $152.88 | $152.88 | 274 |
| 2023-02-16 | $155.00 | $157.25 | $151.25 | $154.75 | $154.75 | 344 |
| 2023-02-15 | $150.18 | $151.22 | $148.50 | $148.50 | $148.50 | 131 |
| 2023-02-14 | $151.07 | $152.21 | $148.00 | $149.13 | $149.13 | 489 |
| 2023-02-13 | $150.50 | $152.50 | $148.00 | $149.38 | $149.38 | 979 |
| 2023-02-10 | $150.00 | $152.75 | $142.50 | $149.13 | $149.13 | 271 |
| 2023-02-09 | $167.25 | $171.25 | $143.23 | $143.23 | $143.23 | 1,566 |
| 2023-02-08 | $164.75 | $166.50 | $163.38 | $165.06 | $165.06 | 120 |
| 2023-02-07 | $166.26 | $166.75 | $163.00 | $165.56 | $165.56 | 53 |
| 2023-02-06 | $171.40 | $171.40 | $160.50 | $170.30 | $170.30 | 263 |
| 2023-02-03 | $170.96 | $175.94 | $168.00 | $175.35 | $175.35 | 1,543 |
| 2023-02-02 | $169.25 | $174.00 | $169.25 | $171.31 | $171.31 | 331 |
| 2023-02-01 | $161.94 | $164.75 | $160.06 | $164.75 | $164.75 | 775 |
| 2023-01-31 | $156.50 | $159.50 | $156.50 | $159.00 | $159.00 | 59 |
| 2023-01-30 | $158.81 | $162.00 | $158.81 | $160.38 | $160.38 | 453 |
| 2023-01-27 | $160.63 | $162.50 | $159.25 | $160.00 | $160.00 | 276 |
| 2023-01-26 | $157.19 | $159.25 | $155.50 | $156.94 | $156.94 | 295 |
| 2023-01-25 | $160.74 | $161.00 | $157.94 | $158.19 | $158.19 | 117 |
| 2023-01-24 | $162.96 | $163.50 | $160.00 | $160.75 | $160.75 | 626 |
| 2023-01-23 | $162.00 | $163.75 | $159.75 | $160.13 | $160.13 | 628 |
| 2023-01-20 | $155.00 | $160.75 | $155.00 | $157.63 | $157.63 | 12,752 |
| 2023-01-19 | $159.00 | $159.46 | $154.00 | $154.00 | $154.00 | 701 |
| 2023-01-18 | $161.75 | $164.00 | $159.75 | $161.63 | $161.63 | 721 |
| 2023-01-17 | $163.71 | $165.83 | $162.06 | $162.38 | $162.38 | 3,112 |
| 2023-01-13 | $160.25 | $161.00 | $158.06 | $159.00 | $159.00 | 502 |
| 2023-01-12 | $157.50 | $160.81 | $157.00 | $158.88 | $158.88 | 627 |
| 2023-01-11 | $154.79 | $158.00 | $153.70 | $153.70 | $153.70 | 669 |
| 2023-01-10 | $151.25 | $151.25 | $149.00 | $150.88 | $150.88 | 426 |
| 2023-01-09 | $150.00 | $154.81 | $150.00 | $152.00 | $152.00 | 1,833 |
| 2023-01-06 | $141.25 | $153.00 | $141.25 | $149.93 | $149.93 | 380 |
| 2023-01-05 | $145.71 | $147.65 | $144.25 | $147.63 | $147.63 | 476 |
| 2023-01-04 | $147.00 | $150.00 | $140.37 | $140.37 | $140.37 | 385 |
| 2023-01-03 | $139.00 | $141.24 | $137.46 | $140.56 | $140.56 | 753 |
| 2022-12-30 | $135.50 | $137.65 | $135.31 | $137.46 | $137.46 | 943 |
| 2022-12-29 | $134.25 | $138.00 | $134.25 | $136.56 | $136.56 | 545 |
| 2022-12-28 | $135.56 | $135.56 | $131.75 | $134.94 | $134.94 | 3,539 |
| 2022-12-27 | $129.25 | $139.24 | $129.25 | $136.88 | $136.88 | 14,038 |
| 2022-12-23 | $130.44 | $135.65 | $128.75 | $130.48 | $130.48 | 1,356 |
| 2022-12-22 | $130.66 | $135.65 | $128.00 | $129.91 | $129.91 | 512 |
| 2022-12-21 | $130.81 | $135.40 | $129.75 | $131.00 | $131.00 | 527 |
| 2022-12-20 | $129.17 | $130.25 | $121.75 | $130.25 | $130.25 | 1,101 |
| 2022-12-19 | $127.00 | $129.97 | $127.00 | $129.56 | $129.56 | 1,437 |
| 2022-12-16 | $130.44 | $130.44 | $126.50 | $127.50 | $127.50 | 512 |
| 2022-12-15 | $127.10 | $128.34 | $123.51 | $124.69 | $124.69 | 1,563 |
| 2022-12-14 | $129.69 | $134.20 | $124.66 | $130.44 | $130.44 | 2,969 |
| 2022-12-13 | $131.75 | $134.00 | $129.15 | $130.00 | $130.00 | 1,618 |
| 2022-12-12 | $125.00 | $125.00 | $122.00 | $122.00 | $122.00 | 2,751 |
| 2022-12-09 | $122.30 | $125.81 | $120.15 | $123.75 | $123.75 | 10,421 |
| 2022-12-08 | $121.75 | $125.75 | $120.75 | $124.75 | $124.75 | 631 |
| 2022-12-07 | $119.75 | $125.88 | $119.25 | $120.84 | $120.84 | 728 |
| 2022-12-06 | $122.75 | $127.25 | $120.00 | $120.00 | $120.00 | 39,042 |
| 2022-12-05 | $129.61 | $132.45 | $123.75 | $126.00 | $126.00 | 2,641 |
| 2022-12-02 | $127.44 | $131.31 | $127.38 | $128.31 | $128.31 | 1,035 |
| 2022-12-01 | $129.69 | $133.60 | $126.75 | $128.69 | $128.69 | 669 |
| 2022-11-30 | $126.43 | $129.00 | $124.93 | $129.00 | $129.00 | 1,599 |
| 2022-11-29 | $124.06 | $126.96 | $124.00 | $126.00 | $126.00 | 627 |
| 2022-11-28 | $127.25 | $128.50 | $124.37 | $126.44 | $126.44 | 1,623 |
| 2022-11-25 | $128.44 | $131.00 | $127.25 | $127.25 | $127.25 | 558 |
| 2022-11-23 | $126.81 | $129.75 | $126.75 | $128.00 | $128.00 | 1,424 |
| 2022-11-22 | $126.25 | $128.00 | $125.00 | $125.08 | $125.08 | 50,395 |
| 2022-11-21 | $125.36 | $129.17 | $125.25 | $125.75 | $125.75 | 1,318 |
| 2022-11-18 | $134.75 | $135.75 | $128.00 | $135.75 | $135.75 | 337 |
| 2022-11-17 | $128.66 | $133.59 | $127.41 | $129.27 | $129.27 | 400 |
| 2022-11-16 | $131.26 | $135.50 | $128.79 | $130.23 | $130.23 | 497 |
| 2022-11-15 | $135.44 | $138.00 | $129.00 | $135.68 | $135.68 | 20,311 |
| 2022-11-14 | $137.00 | $138.75 | $135.19 | $135.94 | $135.94 | 817 |
| 2022-11-11 | $129.88 | $145.40 | $129.88 | $136.63 | $136.63 | 665 |
| 2022-11-10 | $121.23 | $134.75 | $121.23 | $126.87 | $126.87 | 429 |
| 2022-11-09 | $122.19 | $128.71 | $118.13 | $118.13 | $118.13 | 510 |
| 2022-11-08 | $118.25 | $123.50 | $117.25 | $118.81 | $118.81 | 855 |
| 2022-11-07 | $116.75 | $118.25 | $112.50 | $113.94 | $113.94 | 1,929 |
| 2022-11-04 | $100.10 | $116.20 | $100.10 | $113.72 | $113.72 | 1,850 |
| 2022-11-03 | $93.40 | $94.00 | $90.01 | $91.38 | $91.38 | 1,217 |
| 2022-11-02 | $98.10 | $98.10 | $93.43 | $94.78 | $94.78 | 8,006 |
| 2022-11-01 | $102.22 | $102.22 | $95.96 | $100.13 | $100.13 | 386 |
| 2022-10-31 | $100.61 | $100.61 | $96.00 | $100.17 | $100.17 | 2,247 |
| 2022-10-28 | $100.87 | $101.17 | $96.24 | $101.00 | $101.00 | 1,304 |
| 2022-10-27 | $105.63 | $105.63 | $96.86 | $101.77 | $101.77 | 1,448 |
| 2022-10-26 | $99.81 | $104.37 | $94.92 | $101.60 | $101.60 | 1,449 |
| 2022-10-25 | $97.41 | $101.47 | $94.30 | $100.18 | $100.18 | 3,373 |
| 2022-10-24 | $98.00 | $107.50 | $98.00 | $100.38 | $100.38 | 1,820 |
| 2022-10-21 | $106.25 | $106.25 | $99.94 | $105.75 | $105.75 | 5,566 |
| 2022-10-20 | $109.44 | $115.19 | $106.36 | $114.36 | $114.36 | 421 |
| 2022-10-19 | $110.88 | $116.75 | $108.00 | $115.44 | $115.44 | 8,849 |
| 2022-10-18 | $117.00 | $120.00 | $112.25 | $119.50 | $119.50 | 1,090 |
| 2022-10-17 | $111.00 | $118.00 | $111.00 | $115.00 | $115.00 | 1,075 |
| 2022-10-14 | $110.33 | $113.83 | $106.95 | $113.70 | $113.70 | 1,637 |
| 2022-10-13 | $109.35 | $113.62 | $104.70 | $110.48 | $110.48 | 11,796 |
| 2022-10-12 | $108.84 | $114.02 | $104.50 | $106.89 | $106.89 | 4,466 |
| 2022-10-11 | $113.34 | $114.56 | $106.25 | $108.74 | $108.74 | 270 |
| 2022-10-10 | $110.90 | $118.09 | $107.50 | $109.38 | $109.38 | 1,930 |
| 2022-10-07 | $113.00 | $119.45 | $107.63 | $107.63 | $107.63 | 60,893 |
| 2022-10-06 | $120.93 | $125.00 | $113.71 | $118.95 | $118.95 | 5,555 |
| 2022-10-05 | $118.38 | $124.16 | $115.99 | $117.43 | $117.43 | 1,038 |
| 2022-10-04 | $125.15 | $126.70 | $119.34 | $121.35 | $121.35 | 233 |
| 2022-10-03 | $111.00 | $119.40 | $110.19 | $112.65 | $112.65 | 1,290 |
| 2022-09-30 | $118.95 | $119.34 | $110.47 | $111.93 | $111.93 | 6,761 |
| 2022-09-29 | $125.35 | $125.35 | $116.15 | $125.23 | $125.23 | 732 |
| 2022-09-28 | $117.87 | $130.55 | $117.87 | $123.39 | $123.39 | 2,573 |
| 2022-09-27 | $117.50 | $128.63 | $117.50 | $119.80 | $119.80 | 22,230 |
| 2022-09-26 | $125.65 | $130.84 | $120.86 | $123.35 | $123.35 | 1,048 |
| 2022-09-23 | $134.90 | $134.90 | $121.28 | $123.92 | $123.92 | 2,601 |
| 2022-09-22 | $126.32 | $135.78 | $125.28 | $128.43 | $128.43 | 366 |
| 2022-09-21 | $139.17 | $141.44 | $128.61 | $128.61 | $128.61 | 805 |
| 2022-09-20 | $138.75 | $138.75 | $130.08 | $132.19 | $132.19 | 1,478 |
| 2022-09-19 | $128.91 | $143.40 | $128.91 | $133.75 | $133.75 | 1,994 |
| 2022-09-16 | $131.36 | $140.74 | $128.57 | $140.73 | $140.73 | 6,933 |
| 2022-09-15 | $129.62 | $142.44 | $129.62 | $134.25 | $134.25 | 294 |
| 2022-09-14 | $138.00 | $147.35 | $136.79 | $139.85 | $139.85 | 672 |
| 2022-09-13 | $146.92 | $150.05 | $141.20 | $143.31 | $143.31 | 359 |
| 2022-09-12 | $148.87 | $153.06 | $143.85 | $153.06 | $153.06 | 5,970 |
| 2022-09-09 | $151.01 | $152.99 | $139.70 | $149.54 | $149.54 | 1,764 |
| 2022-09-08 | $136.54 | $145.19 | $134.72 | $145.16 | $145.16 | 472 |
| 2022-09-07 | $137.56 | $147.10 | $137.00 | $137.83 | $137.83 | 249 |
| 2022-09-06 | $147.85 | $150.09 | $136.08 | $150.02 | $150.02 | 1,190 |
| 2022-09-02 | $147.73 | $154.70 | $144.69 | $151.82 | $151.82 | 1,373 |
| 2022-09-01 | $149.75 | $149.75 | $143.06 | $144.75 | $144.75 | 3,005 |
| 2022-08-31 | $144.25 | $153.50 | $144.25 | $151.50 | $151.50 | 923 |
| 2022-08-30 | $146.75 | $159.00 | $144.75 | $157.00 | $157.00 | 652 |
| 2022-08-29 | $143.00 | $155.25 | $143.00 | $155.25 | $155.25 | 561 |
| 2022-08-26 | $159.23 | $160.00 | $150.00 | $151.50 | $151.50 | 333 |
| 2022-08-25 | $152.45 | $163.00 | $152.45 | $158.73 | $158.73 | 258 |
| 2022-08-24 | $153.70 | $160.60 | $153.70 | $154.34 | $154.34 | 3,319 |
| 2022-08-23 | $159.95 | $159.95 | $151.50 | $153.43 | $153.43 | 96,223 |
| 2022-08-22 | $161.50 | $161.50 | $154.49 | $157.30 | $157.30 | 25,726 |
| 2022-08-19 | $170.45 | $170.45 | $164.29 | $166.02 | $166.02 | 656 |
| 2022-08-18 | $169.00 | $170.95 | $167.05 | $167.78 | $167.78 | 414 |
| 2022-08-17 | $175.80 | $176.98 | $168.30 | $169.00 | $169.00 | 140 |
| 2022-08-16 | $170.35 | $179.50 | $170.35 | $175.88 | $175.88 | 274 |
| 2022-08-15 | $179.80 | $179.80 | $171.35 | $179.75 | $179.75 | 315 |
| 2022-08-12 | $178.49 | $179.34 | $171.29 | $179.34 | $179.34 | 1,205 |
| 2022-08-11 | $179.90 | $180.57 | $174.40 | $180.50 | $180.50 | 347 |
| 2022-08-10 | $171.90 | $179.95 | $171.90 | $174.30 | $174.30 | 205 |
| 2022-08-09 | $173.30 | $179.40 | $171.66 | $171.69 | $171.69 | 410 |
| 2022-08-08 | $177.48 | $179.95 | $175.25 | $177.00 | $177.00 | 586 |
| 2022-08-05 | $171.25 | $178.00 | $171.25 | $172.80 | $172.80 | 967 |
| 2022-08-04 | $175.05 | $179.95 | $175.05 | $179.95 | $179.95 | 312 |
| 2022-08-03 | $169.69 | $176.00 | $169.60 | $170.51 | $170.51 | 312 |
| 2022-08-02 | $172.25 | $173.32 | $166.00 | $169.69 | $169.69 | 138 |
| 2022-08-01 | $170.75 | $177.75 | $170.75 | $176.42 | $176.42 | 2,069 |
| 2022-07-29 | $163.35 | $172.40 | $163.30 | $167.55 | $167.55 | 571 |
| 2022-07-28 | $169.43 | $171.21 | $166.49 | $168.05 | $168.05 | 494 |
| 2022-07-27 | $171.75 | $171.75 | $156.03 | $170.46 | $170.46 | 335 |
| 2022-07-26 | $170.50 | $179.00 | $163.37 | $178.50 | $178.50 | 4,683 |
| 2022-07-25 | $177.71 | $186.84 | $172.55 | $173.25 | $173.25 | 670 |
| 2022-07-22 | $177.73 | $187.59 | $177.73 | $179.01 | $179.01 | 373 |
| 2022-07-21 | $170.59 | $180.75 | $170.59 | $171.50 | $171.50 | 3,616 |
| 2022-07-20 | $172.65 | $180.95 | $172.60 | $173.10 | $173.10 | 1,521 |
| 2022-07-19 | $172.60 | $180.60 | $171.85 | $179.01 | $179.01 | 784 |
| 2022-07-18 | $161.90 | $171.25 | $161.81 | $164.01 | $164.01 | 1,340 |
| 2022-07-15 | $159.70 | $162.76 | $158.75 | $160.30 | $160.30 | 6,424 |
| 2022-07-14 | $155.00 | $157.20 | $153.42 | $153.50 | $153.50 | 249 |
| 2022-07-13 | $159.88 | $163.32 | $158.25 | $161.05 | $161.05 | 154 |
| 2022-07-12 | $159.00 | $162.68 | $159.00 | $159.79 | $159.79 | 10,035 |
| 2022-07-11 | $162.90 | $165.61 | $162.90 | $163.05 | $163.05 | 463 |
| 2022-07-08 | $170.90 | $172.75 | $168.26 | $168.50 | $168.50 | 310 |
| 2022-07-07 | $166.13 | $173.68 | $166.13 | $173.68 | $173.68 | 189 |
| 2022-07-06 | $164.40 | $172.00 | $164.30 | $168.74 | $168.74 | 5,641 |
| 2022-07-05 | $175.00 | $175.00 | $166.35 | $168.00 | $168.00 | 1,030 |
| 2022-07-01 | $170.44 | $178.75 | $170.44 | $175.98 | $175.98 | 1,034 |
| 2022-06-30 | $169.50 | $178.75 | $169.50 | $176.94 | $176.94 | 3,350 |
| 2022-06-29 | $173.80 | $181.75 | $173.75 | $179.34 | $179.34 | 408 |
| 2022-06-28 | $183.00 | $184.40 | $177.60 | $184.35 | $184.35 | 624 |
| 2022-06-27 | $178.85 | $187.25 | $178.85 | $187.25 | $187.25 | 3,141 |
| 2022-06-24 | $183.05 | $183.05 | $174.25 | $177.05 | $177.05 | 373 |
| 2022-06-23 | $175.08 | $179.70 | $170.50 | $171.55 | $171.55 | 4,334 |
| 2022-06-22 | $177.25 | $177.25 | $168.90 | $171.05 | $171.05 | 1,649 |
| 2022-06-21 | $170.57 | $180.50 | $170.57 | $170.88 | $170.88 | 544 |
| 2022-06-17 | $169.10 | $178.75 | $168.25 | $178.75 | $178.75 | 334 |
| 2022-06-16 | $171.25 | $172.41 | $165.50 | $169.90 | $169.90 | 1,047 |
| 2022-06-15 | $169.50 | $177.00 | $165.44 | $165.89 | $165.89 | 997 |
| 2022-06-14 | $177.91 | $177.91 | $168.65 | $169.15 | $169.15 | 1,517 |
| 2022-06-13 | $183.20 | $183.75 | $175.50 | $175.50 | $175.50 | 937 |
| 2022-06-10 | $182.13 | $191.99 | $182.13 | $184.00 | $184.00 | 1,385 |
| 2022-06-09 | $189.25 | $199.00 | $187.50 | $198.75 | $198.75 | 328 |
| 2022-06-08 | $195.85 | $206.99 | $193.50 | $206.50 | $206.50 | 368 |
| 2022-06-07 | $199.88 | $204.35 | $191.00 | $198.77 | $198.77 | 325 |
| 2022-06-06 | $196.00 | $208.50 | $194.50 | $195.00 | $195.00 | 614 |
| 2022-06-03 | $201.00 | $203.00 | $197.01 | $202.25 | $202.25 | 452 |
| 2022-06-02 | $198.25 | $203.99 | $198.25 | $203.50 | $203.50 | 647 |
| 2022-06-01 | $197.00 | $199.50 | $189.46 | $199.50 | $199.50 | 382 |
| 2022-05-31 | $198.50 | $200.00 | $195.50 | $200.00 | $200.00 | 747 |
| 2022-05-27 | $194.50 | $196.00 | $190.04 | $190.25 | $190.25 | 485 |
| 2022-05-26 | $189.25 | $192.71 | $181.25 | $181.25 | $181.25 | 31,030 |
| 2022-05-25 | $180.50 | $184.75 | $178.51 | $181.25 | $181.25 | 386 |
| 2022-05-24 | $184.00 | $186.25 | $181.75 | $183.04 | $183.04 | 21,753 |
| 2022-05-23 | $185.38 | $187.00 | $184.00 | $184.50 | $184.50 | 433 |
| 2022-05-20 | $178.07 | $187.00 | $175.01 | $175.50 | $175.50 | 662 |
| 2022-05-19 | $173.90 | $185.00 | $173.90 | $184.50 | $184.50 | 322 |
| 2022-05-18 | $192.12 | $192.12 | $177.75 | $177.95 | $177.95 | 1,963 |
| 2022-05-17 | $190.51 | $196.00 | $186.55 | $186.55 | $186.55 | 18,574 |
| 2022-05-16 | $191.00 | $194.30 | $181.20 | $181.72 | $181.72 | 10,512 |
| 2022-05-13 | $185.20 | $190.30 | $184.45 | $184.45 | $184.45 | 1,062 |
| 2022-05-12 | $177.00 | $195.00 | $177.00 | $185.20 | $181.82 | 507 |
| 2022-05-11 | $189.00 | $193.78 | $187.20 | $189.00 | $182.14 | 858 |
| 2022-05-10 | $183.50 | $186.05 | $181.45 | $182.45 | $175.82 | 634 |
| 2022-05-09 | $185.00 | $190.30 | $183.76 | $183.96 | $177.28 | 3,897 |
| 2022-05-06 | $190.00 | $194.30 | $188.45 | $188.95 | $182.09 | 1,590 |
| 2022-05-05 | $206.00 | $206.00 | $191.20 | $191.20 | $184.26 | 1,461 |
| 2022-05-04 | $209.30 | $214.99 | $198.80 | $198.80 | $191.58 | 568 |
| 2022-05-03 | $198.20 | $206.80 | $198.20 | $202.12 | $194.78 | 690 |
| 2022-05-02 | $201.20 | $208.30 | $198.70 | $198.70 | $191.48 | 662 |
| 2022-04-29 | $202.50 | $207.00 | $200.20 | $200.73 | $193.44 | 224 |
| 2022-04-28 | $196.00 | $202.55 | $194.19 | $198.45 | $191.24 | 1,852 |
| 2022-04-27 | $197.50 | $197.89 | $191.20 | $191.58 | $184.62 | 5,565 |
| 2022-04-26 | $205.00 | $205.30 | $199.00 | $199.00 | $191.77 | 606 |
| 2022-04-25 | $204.00 | $209.50 | $204.00 | $209.26 | $201.66 | 494 |
| 2022-04-22 | $219.00 | $219.00 | $212.20 | $214.88 | $207.08 | 395 |
| 2022-04-21 | $224.70 | $227.80 | $219.00 | $223.00 | $214.90 | 406 |
| 2022-04-20 | $222.70 | $228.80 | $222.01 | $227.38 | $219.12 | 342 |
| 2022-04-19 | $220.75 | $223.30 | $214.20 | $216.70 | $208.83 | 442 |
| 2022-04-18 | $225.50 | $225.50 | $210.01 | $225.10 | $216.93 | 332 |
| 2022-04-14 | $210.20 | $222.49 | $210.20 | $211.70 | $204.01 | 385 |
| 2022-04-13 | $216.00 | $220.05 | $210.20 | $211.70 | $204.01 | 281 |
| 2022-04-12 | $220.00 | $225.00 | $213.51 | $219.00 | $211.05 | 844 |
| 2022-04-11 | $225.00 | $226.30 | $218.43 | $218.62 | $210.68 | 302 |
| 2022-04-08 | $226.50 | $230.10 | $218.20 | $220.30 | $212.30 | 257 |
| 2022-04-07 | $225.20 | $228.80 | $219.95 | $220.15 | $212.16 | 366 |
| 2022-04-06 | $224.50 | $226.80 | $215.70 | $226.30 | $218.08 | 237 |
| 2022-04-05 | $235.00 | $235.00 | $226.90 | $227.20 | $218.95 | 1,075 |
| 2022-04-04 | $239.50 | $239.50 | $230.00 | $230.20 | $221.84 | 129 |
| 2022-04-01 | $228.00 | $240.49 | $227.29 | $227.29 | $219.04 | 198 |
| 2022-03-31 | $241.78 | $243.50 | $230.88 | $231.01 | $222.62 | 385 |
| 2022-03-30 | $246.80 | $249.00 | $233.20 | $248.50 | $239.48 | 1,086 |
| 2022-03-29 | $233.50 | $249.80 | $233.50 | $249.50 | $240.44 | 325 |
| 2022-03-28 | $230.20 | $243.49 | $227.20 | $227.20 | $218.95 | 377 |
| 2022-03-25 | $235.00 | $241.96 | $228.65 | $233.38 | $224.91 | 249 |
| 2022-03-24 | $234.62 | $238.00 | $224.89 | $230.20 | $221.84 | 1,525 |
| 2022-03-23 | $238.90 | $241.50 | $228.30 | $239.80 | $231.09 | 319 |
| 2022-03-22 | $235.35 | $245.35 | $234.65 | $243.35 | $234.51 | 191 |
| 2022-03-21 | $244.50 | $244.50 | $230.20 | $231.30 | $222.90 | 7,501 |
| 2022-03-18 | $232.57 | $245.55 | $231.09 | $245.55 | $236.63 | 10,516 |
| 2022-03-17 | $238.20 | $242.35 | $231.09 | $239.00 | $230.32 | 6,262 |
| 2022-03-16 | $228.95 | $244.80 | $225.91 | $232.20 | $223.77 | 7,457 |
| 2022-03-15 | $218.13 | $230.50 | $218.13 | $229.80 | $221.46 | 253 |
| 2022-03-14 | $232.49 | $234.80 | $219.00 | $219.20 | $211.24 | 145 |
| 2022-03-11 | $235.80 | $235.80 | $215.50 | $215.70 | $207.87 | 57,534 |
| 2022-03-10 | $222.20 | $222.50 | $212.70 | $222.50 | $214.42 | 545 |
| 2022-03-09 | $235.75 | $235.95 | $223.00 | $223.20 | $215.10 | 1,224 |
| 2022-03-08 | $195.45 | $213.54 | $192.77 | $213.54 | $205.79 | 1,273 |
| 2022-03-07 | $203.00 | $204.00 | $187.06 | $190.00 | $183.10 | 10,041 |
| 2022-03-04 | $215.00 | $215.00 | $202.04 | $202.04 | $194.70 | 288 |
| 2022-03-03 | $232.49 | $232.49 | $217.73 | $221.00 | $212.98 | 595 |
| 2022-03-02 | $225.09 | $234.30 | $225.09 | $234.30 | $225.79 | 538 |
| 2022-03-01 | $228.00 | $235.00 | $225.41 | $226.70 | $218.47 | 512 |
| 2022-02-28 | $242.28 | $245.90 | $230.70 | $232.75 | $224.30 | 1,346 |
| 2022-02-25 | $244.43 | $244.43 | $235.71 | $242.50 | $233.69 | 739 |
| 2022-02-24 | $241.00 | $242.73 | $231.32 | $242.73 | $233.92 | 176 |
| 2022-02-23 | $257.84 | $257.84 | $243.75 | $252.00 | $242.85 | 409 |
| 2022-02-22 | $257.03 | $259.00 | $246.00 | $259.00 | $249.60 | 578 |
| 2022-02-18 | $266.36 | $268.00 | $252.25 | $268.00 | $258.27 | 225 |
| 2022-02-17 | $268.88 | $268.88 | $253.70 | $266.00 | $256.34 | 803 |
| 2022-02-16 | $260.00 | $275.80 | $258.20 | $275.80 | $265.79 | 2,015 |
| 2022-02-15 | $272.93 | $274.80 | $259.60 | $259.80 | $250.37 | 276 |
| 2022-02-14 | $268.72 | $270.80 | $252.98 | $258.00 | $248.63 | 569 |
| 2022-02-11 | $275.30 | $275.30 | $261.75 | $261.75 | $252.25 | 177 |
| 2022-02-10 | $280.49 | $285.50 | $269.58 | $285.30 | $274.94 | 115 |
| 2022-02-09 | $285.80 | $285.80 | $274.00 | $274.04 | $264.09 | 213 |
| 2022-02-08 | $278.00 | $280.50 | $263.70 | $270.57 | $260.75 | 695 |
| 2022-02-07 | $281.05 | $281.45 | $271.60 | $281.45 | $271.23 | 537 |
| 2022-02-04 | $270.12 | $284.80 | $267.00 | $277.15 | $267.09 | 927 |
| 2022-02-03 | $284.00 | $285.88 | $268.20 | $269.45 | $259.67 | 637 |
| 2022-02-02 | $270.50 | $287.00 | $269.50 | $282.30 | $272.05 | 351 |
| 2022-02-01 | $282.51 | $282.51 | $265.00 | $276.00 | $265.98 | 3,657 |
| 2022-01-31 | $270.80 | $281.80 | $262.20 | $281.80 | $271.57 | 637 |
| 2022-01-28 | $254.87 | $267.80 | $254.87 | $267.30 | $257.59 | 898 |
| 2022-01-27 | $269.70 | $274.80 | $266.45 | $273.80 | $263.86 | 1,244 |
| 2022-01-26 | $272.55 | $282.37 | $272.43 | $282.25 | $272.00 | 933 |
| 2022-01-25 | $263.34 | $273.80 | $263.14 | $268.70 | $258.94 | 1,152 |
| 2022-01-24 | $277.50 | $279.00 | $270.20 | $278.80 | $268.68 | 1,554 |
| 2022-01-21 | $286.50 | $293.35 | $280.00 | $286.15 | $275.76 | 2,838 |
| 2022-01-20 | $298.00 | $298.00 | $285.40 | $293.30 | $282.65 | 1,028 |
| 2022-01-19 | $293.80 | $293.80 | $284.76 | $291.30 | $280.72 | 1,733 |
| 2022-01-18 | $293.80 | $293.80 | $287.39 | $291.30 | $280.72 | 1,733 |
| 2022-01-14 | $294.49 | $297.30 | $281.98 | $286.20 | $275.81 | 890 |
| 2022-01-13 | $300.75 | $300.75 | $285.01 | $285.20 | $274.84 | 723 |
| 2022-01-12 | $294.55 | $294.55 | $284.73 | $284.85 | $274.51 | 137,059 |
| 2022-01-11 | $298.30 | $300.30 | $283.20 | $290.00 | $279.47 | 1,060 |
| 2022-01-10 | $285.50 | $286.07 | $270.67 | $284.50 | $274.17 | 1,780 |
| 2022-01-07 | $285.95 | $288.00 | $275.00 | $288.00 | $277.54 | 439 |
| 2022-01-06 | $290.59 | $290.60 | $280.75 | $290.40 | $279.86 | 987 |
| 2022-01-05 | $292.55 | $299.90 | $292.35 | $299.70 | $288.82 | 155 |
| 2022-01-04 | $298.55 | $298.55 | $288.85 | $298.40 | $287.56 | 125 |
| 2022-01-03 | $285.75 | $299.90 | $285.35 | $299.70 | $288.82 | 2,312 |
| 2021-12-31 | $295.00 | $296.80 | $279.81 | $289.76 | $279.24 | 515 |
| 2021-12-30 | $288.90 | $296.00 | $281.79 | $294.05 | $283.37 | 477 |
| 2021-12-29 | $293.00 | $294.36 | $285.74 | $291.63 | $281.04 | 1,024 |
| 2021-12-28 | $293.76 | $297.55 | $282.88 | $297.55 | $286.75 | 643 |
| 2021-12-27 | $290.00 | $295.50 | $280.48 | $289.72 | $279.20 | 1,907 |
| 2021-12-23 | $288.85 | $293.10 | $277.55 | $293.10 | $282.46 | 708 |
| 2021-12-22 | $276.71 | $290.05 | $273.70 | $281.50 | $271.28 | 911 |
| 2021-12-21 | $284.36 | $284.36 | $270.00 | $279.56 | $269.41 | 1,598 |
| 2021-12-20 | $281.47 | $283.16 | $267.00 | $283.16 | $272.88 | 1,607 |
| 2021-12-17 | $288.04 | $291.45 | $277.26 | $281.00 | $270.80 | 1,328 |
| 2021-12-16 | $287.50 | $294.23 | $278.35 | $278.35 | $268.24 | 1,940 |
| 2021-12-15 | $289.77 | $289.78 | $275.69 | $287.14 | $276.71 | 1,906 |
| 2021-12-14 | $287.62 | $287.62 | $271.71 | $271.76 | $261.89 | 742 |
| 2021-12-13 | $290.00 | $290.00 | $278.08 | $278.40 | $268.29 | 1,369 |
| 2021-12-10 | $290.00 | $290.80 | $285.00 | $285.00 | $274.65 | 1,031 |
| 2021-12-09 | $299.76 | $299.76 | $290.20 | $295.80 | $285.06 | 629 |
| 2021-12-08 | $298.62 | $300.42 | $290.65 | $299.48 | $288.61 | 819 |
| 2021-12-07 | $294.72 | $301.25 | $294.72 | $299.80 | $288.91 | 993 |
| 2021-12-06 | $292.75 | $294.75 | $280.60 | $287.12 | $276.69 | 838 |
| 2021-12-03 | $277.91 | $289.49 | $275.20 | $285.72 | $275.35 | 1,041 |
| 2021-12-02 | $286.29 | $291.99 | $285.70 | $291.30 | $280.72 | 1,014 |
| 2021-12-01 | $300.30 | $300.30 | $289.70 | $298.16 | $287.33 | 1,079 |
| 2021-11-30 | $293.84 | $294.73 | $285.20 | $287.23 | $276.80 | 631 |
| 2021-11-29 | $294.84 | $294.84 | $279.31 | $290.30 | $279.76 | 399 |
| 2021-11-26 | $294.10 | $294.10 | $284.71 | $287.80 | $277.35 | 528 |
| 2021-11-24 | $294.70 | $304.50 | $294.70 | $304.30 | $293.25 | 1,974 |
| 2021-11-23 | $303.90 | $309.80 | $303.90 | $309.50 | $298.26 | 995 |
| 2021-11-22 | $315.50 | $316.99 | $311.20 | $316.80 | $305.30 | 538 |
| 2021-11-19 | $318.00 | $322.30 | $316.70 | $316.70 | $305.20 | 922 |
| 2021-11-18 | $315.90 | $325.49 | $315.90 | $321.45 | $309.78 | 373 |
| 2021-11-17 | $328.75 | $328.75 | $318.01 | $318.01 | $306.46 | 121 |
| 2021-11-16 | $321.87 | $327.49 | $321.70 | $324.80 | $313.01 | 526 |
| 2021-11-15 | $327.90 | $327.90 | $318.54 | $318.54 | $306.97 | 173 |
| 2021-11-12 | $322.28 | $324.49 | $318.20 | $318.20 | $306.65 | 2,055 |
| 2021-11-11 | $314.53 | $324.34 | $314.53 | $324.30 | $312.52 | 301 |
| 2021-11-10 | $334.17 | $334.17 | $324.70 | $329.03 | $317.08 | 945 |
| 2021-11-09 | $340.50 | $344.80 | $338.00 | $344.07 | $331.58 | 1,363 |
| 2021-11-08 | $343.68 | $344.30 | $337.50 | $338.25 | $325.97 | 282 |
| 2021-11-05 | $346.00 | $346.78 | $343.28 | $346.44 | $333.86 | 229 |
| 2021-11-04 | $339.99 | $343.65 | $335.20 | $335.20 | $323.03 | 833 |
| 2021-11-03 | $336.00 | $342.15 | $332.55 | $332.55 | $320.47 | 414 |
| 2021-11-02 | $338.50 | $338.50 | $324.70 | $333.80 | $321.68 | 353 |
| 2021-11-01 | $330.80 | $333.80 | $329.00 | $333.80 | $321.68 | 353 |
| 2021-10-29 | $329.12 | $329.45 | $324.62 | $328.50 | $316.57 | 3,708 |
| 2021-10-28 | $331.33 | $333.66 | $328.79 | $330.50 | $318.50 | 3,508 |
| 2021-10-27 | $324.64 | $326.88 | $321.86 | $321.86 | $310.17 | 63 |
| 2021-10-26 | $325.02 | $328.30 | $321.01 | $328.30 | $316.38 | 71 |
| 2021-10-25 | $324.55 | $324.55 | $320.69 | $324.52 | $312.74 | 226 |
| 2021-10-22 | $325.05 | $325.64 | $320.49 | $324.40 | $312.62 | 911 |
| 2021-10-21 | $320.35 | $323.82 | $319.47 | $323.82 | $312.06 | 352 |
| 2021-10-20 | $313.22 | $314.94 | $311.74 | $313.03 | $301.66 | 210 |
| 2021-10-19 | $312.07 | $315.39 | $310.60 | $311.33 | $300.03 | 852 |
| 2021-10-18 | $311.87 | $316.76 | $311.87 | $312.47 | $301.12 | 324 |
| 2021-10-15 | $314.39 | $320.65 | $314.39 | $320.65 | $309.01 | 245 |
| 2021-10-14 | $310.17 | $311.44 | $308.04 | $311.44 | $300.13 | 188 |
| 2021-10-13 | $306.63 | $307.77 | $302.51 | $302.51 | $291.53 | 106 |
| 2021-10-12 | $302.53 | $302.53 | $298.06 | $298.18 | $287.35 | 105 |
| 2021-10-11 | $305.17 | $305.17 | $300.00 | $300.20 | $289.30 | 243 |
| 2021-10-08 | $313.50 | $313.50 | $300.00 | $306.65 | $295.52 | 300 |
| 2021-10-07 | $303.36 | $314.48 | $300.20 | $314.48 | $303.06 | 318 |
| 2021-10-06 | $308.00 | $308.33 | $300.00 | $305.91 | $294.80 | 159 |
| 2021-10-05 | $306.87 | $313.18 | $305.00 | $313.18 | $301.81 | 197 |
| 2021-10-04 | $310.70 | $313.14 | $304.77 | $307.50 | $296.33 | 831 |
| 2021-10-01 | $315.42 | $324.80 | $312.00 | $312.00 | $300.67 | 439 |
| 2021-09-30 | $318.18 | $322.75 | $312.00 | $312.08 | $300.75 | 312 |
| 2021-09-29 | $316.03 | $319.92 | $312.20 | $312.20 | $300.86 | 1,902 |
| 2021-09-28 | $314.33 | $318.34 | $311.20 | $313.42 | $302.03 | 375 |
| 2021-09-27 | $327.71 | $336.06 | $320.20 | $323.00 | $311.27 | 608 |
| 2021-09-24 | $339.50 | $339.50 | $323.00 | $330.36 | $318.36 | 673 |
| 2021-09-23 | $346.80 | $346.99 | $333.57 | $346.80 | $334.21 | 159 |
| 2021-09-22 | $332.80 | $345.49 | $323.20 | $339.13 | $326.81 | 192 |
| 2021-09-21 | $333.26 | $335.30 | $328.00 | $331.75 | $319.70 | 569 |
| 2021-09-20 | $327.93 | $332.99 | $323.68 | $332.80 | $320.72 | 199 |
| 2021-09-17 | $335.80 | $335.80 | $330.08 | $331.01 | $318.99 | 177 |
| 2021-09-16 | $336.96 | $339.80 | $335.09 | $335.09 | $322.92 | 109 |
| 2021-09-15 | $341.15 | $342.30 | $334.93 | $342.30 | $329.87 | 464 |
| 2021-09-14 | $349.23 | $354.88 | $339.50 | $339.69 | $327.36 | 148 |
| 2021-09-13 | $352.16 | $356.48 | $350.20 | $351.20 | $338.45 | 61 |
| 2021-09-10 | $355.17 | $362.30 | $350.20 | $362.30 | $349.14 | 224 |
| 2021-09-09 | $352.13 | $359.02 | $350.20 | $359.02 | $345.98 | 762 |
| 2021-09-08 | $355.70 | $358.80 | $350.00 | $358.80 | $345.77 | 216 |
| 2021-09-07 | $355.71 | $362.09 | $351.11 | $352.50 | $339.70 | 1,983 |
| 2021-09-03 | $358.80 | $361.00 | $351.10 | $355.28 | $342.37 | 164 |
| 2021-09-02 | $355.00 | $364.80 | $355.00 | $358.76 | $345.73 | 411 |
| 2021-09-01 | $364.30 | $364.50 | $351.20 | $354.32 | $341.45 | 244 |
| 2021-08-31 | $355.00 | $357.75 | $350.91 | $351.00 | $338.25 | 482 |
| 2021-08-30 | $356.68 | $358.20 | $350.08 | $350.08 | $337.37 | 81 |
| 2021-08-27 | $363.05 | $363.65 | $353.20 | $358.20 | $345.19 | 466 |
| 2021-08-26 | $363.60 | $363.60 | $353.75 | $363.35 | $350.16 | 67 |
| 2021-08-25 | $362.22 | $365.35 | $358.01 | $362.29 | $349.13 | 73 |
| 2021-08-24 | $354.40 | $361.30 | $354.40 | $358.20 | $345.19 | 79 |
| 2021-08-23 | $357.75 | $361.48 | $351.51 | $358.44 | $345.42 | 262 |
| 2021-08-20 | $355.28 | $355.28 | $351.20 | $351.20 | $338.45 | 93 |
| 2021-08-19 | $350.45 | $364.55 | $350.01 | $355.69 | $342.77 | 124 |
| 2021-08-18 | $359.19 | $370.80 | $350.01 | $350.01 | $337.30 | 57 |
| 2021-08-17 | $366.81 | $378.20 | $361.20 | $366.75 | $353.43 | 64 |
| 2021-08-16 | $368.59 | $383.30 | $363.00 | $366.00 | $352.71 | 163 |
| 2021-08-13 | $381.20 | $385.55 | $366.91 | $371.47 | $357.98 | 67 |
| 2021-08-12 | $362.25 | $372.49 | $362.25 | $372.49 | $358.96 | 636 |
| 2021-08-11 | $363.58 | $363.58 | $350.00 | $358.70 | $345.68 | 739 |
| 2021-08-10 | $361.24 | $375.25 | $361.24 | $367.15 | $353.82 | 259 |
| 2021-08-09 | $382.30 | $382.30 | $357.65 | $372.92 | $359.38 | 95 |
| 2021-08-06 | $371.52 | $381.85 | $365.20 | $373.97 | $360.39 | 369 |
| 2021-08-05 | $378.02 | $388.45 | $363.30 | $366.70 | $353.38 | 326 |
| 2021-08-04 | $390.57 | $405.55 | $390.57 | $405.55 | $390.82 | 150 |
| 2021-08-03 | $381.41 | $390.00 | $370.25 | $390.00 | $375.84 | 296 |
| 2021-08-02 | $372.16 | $386.70 | $370.00 | $386.70 | $372.66 | 122 |
| 2021-07-30 | $366.33 | $374.04 | $354.58 | $354.58 | $341.70 | 152 |
| 2021-07-29 | $365.50 | $372.95 | $365.50 | $368.20 | $354.83 | 78 |
| 2021-07-28 | $366.95 | $375.31 | $354.01 | $354.01 | $341.16 | 497 |
| 2021-07-27 | $358.00 | $376.80 | $358.00 | $376.30 | $362.64 | 62 |
| 2021-07-26 | $365.75 | $381.30 | $365.75 | $365.95 | $352.66 | 125 |
| 2021-07-23 | $376.25 | $378.15 | $368.35 | $373.85 | $360.27 | 224 |
| 2021-07-22 | $367.00 | $371.05 | $361.20 | $370.85 | $357.38 | 113 |
| 2021-07-21 | $365.80 | $375.60 | $352.50 | $372.00 | $358.49 | 253 |
| 2021-07-20 | $360.45 | $369.65 | $356.00 | $369.10 | $355.70 | 100 |
| 2021-07-19 | $359.16 | $364.85 | $355.25 | $364.80 | $351.55 | 185 |
| 2021-07-16 | $367.60 | $373.20 | $364.58 | $373.00 | $359.46 | 271 |
| 2021-07-15 | $376.59 | $378.21 | $366.73 | $373.80 | $360.23 | 175 |
| 2021-07-14 | $381.48 | $386.79 | $377.00 | $386.79 | $372.75 | 159 |
| 2021-07-13 | $381.29 | $389.25 | $367.00 | $389.25 | $375.12 | 337 |
| 2021-07-12 | $379.36 | $384.46 | $378.29 | $379.98 | $366.19 | 104 |
| 2021-07-09 | $377.00 | $386.75 | $367.94 | $367.94 | $354.58 | 354 |
| 2021-07-08 | $370.96 | $380.40 | $360.97 | $373.91 | $360.33 | 80 |
| 2021-07-07 | $375.81 | $381.80 | $367.17 | $379.80 | $366.01 | 116 |
| 2021-07-06 | $373.35 | $378.84 | $368.80 | $378.84 | $365.08 | 219 |
| 2021-07-02 | $376.72 | $376.73 | $372.43 | $376.70 | $363.03 | 81 |
| 2021-07-01 | $376.92 | $383.50 | $362.75 | $383.30 | $369.38 | 104 |
| 2021-06-30 | $373.50 | $375.00 | $367.90 | $374.80 | $361.19 | 216 |
| 2021-06-29 | $374.65 | $384.79 | $367.70 | $367.70 | $354.35 | 265 |
| 2021-06-28 | $372.12 | $373.00 | $361.42 | $361.42 | $348.30 | 1,460 |
| 2021-06-25 | $366.90 | $373.00 | $361.55 | $369.00 | $355.60 | 507 |
| 2021-06-24 | $351.63 | $352.20 | $340.58 | $341.40 | $329.00 | 375 |
| 2021-06-23 | $347.13 | $359.80 | $344.70 | $359.30 | $346.25 | 24 |
| 2021-06-22 | $346.86 | $349.94 | $343.85 | $346.84 | $334.25 | 119 |
| 2021-06-21 | $346.04 | $356.55 | $340.20 | $356.55 | $343.60 | 84 |
| 2021-06-18 | $345.69 | $355.61 | $340.20 | $343.00 | $330.55 | 1,035 |
| 2021-06-17 | $350.00 | $357.56 | $338.76 | $352.56 | $339.76 | 141 |
| 2021-06-16 | $352.25 | $373.00 | $347.50 | $371.00 | $357.53 | 163 |
| 2021-06-15 | $356.59 | $367.25 | $350.20 | $354.20 | $341.34 | 89 |
| 2021-06-14 | $354.50 | $367.55 | $349.47 | $367.55 | $354.20 | 64 |
| 2021-06-11 | $359.00 | $370.80 | $350.00 | $365.25 | $351.99 | 212 |
| 2021-06-10 | $355.20 | $364.73 | $355.20 | $364.73 | $351.49 | 182 |
| 2021-06-09 | $359.54 | $367.26 | $350.01 | $367.26 | $353.92 | 18,563 |
| 2021-06-08 | $364.75 | $372.80 | $352.64 | $360.20 | $347.12 | 18,444 |
| 2021-06-07 | $361.60 | $367.65 | $350.60 | $367.65 | $354.30 | 18,611 |
| 2021-06-04 | $363.69 | $372.52 | $349.80 | $372.32 | $358.80 | 152 |
| 2021-06-03 | $364.22 | $372.72 | $352.99 | $372.52 | $358.99 | 138 |
| 2021-06-02 | $365.07 | $375.25 | $350.65 | $372.00 | $358.49 | 104 |
| 2021-06-01 | $365.79 | $368.55 | $359.25 | $359.25 | $346.21 | 943 |
| 2021-05-28 | $364.42 | $371.80 | $355.10 | $371.60 | $358.11 | 18,095 |
| 2021-05-27 | $363.20 | $372.80 | $348.35 | $371.30 | $357.82 | 248 |
| 2021-05-26 | $364.30 | $372.64 | $361.53 | $365.00 | $351.75 | 3,202 |
| 2021-05-25 | $369.81 | $380.10 | $362.52 | $362.52 | $349.36 | 1,571 |
| 2021-05-24 | $368.00 | $384.99 | $368.00 | $369.20 | $355.79 | 44 |
| 2021-05-21 | $369.20 | $384.99 | $347.50 | $370.00 | $356.56 | 426 |
| 2021-05-20 | $365.17 | $365.52 | $346.45 | $346.45 | $333.87 | 87 |
| 2021-05-19 | $357.02 | $369.84 | $339.75 | $339.75 | $327.41 | 562 |
| 2021-05-18 | $356.42 | $369.75 | $345.40 | $363.50 | $350.30 | 154 |
| 2021-05-17 | $358.32 | $370.30 | $350.31 | $365.00 | $351.75 | 333 |
| 2021-05-14 | $347.47 | $354.80 | $340.39 | $354.40 | $341.53 | 1,134 |
| 2021-05-13 | $342.57 | $354.80 | $342.57 | $343.00 | $330.55 | 1,033 |
| 2021-05-12 | $349.90 | $350.00 | $341.00 | $341.70 | $325.85 | 355 |
| 2021-05-11 | $328.00 | $348.00 | $328.00 | $348.00 | $331.86 | 120 |
| 2021-05-10 | $361.40 | $361.40 | $338.65 | $349.00 | $332.81 | 404 |
| 2021-05-07 | $335.57 | $349.95 | $326.40 | $342.12 | $326.25 | 1,408 |
| 2021-05-06 | $310.12 | $321.08 | $309.60 | $311.46 | $297.01 | 140 |
| 2021-05-05 | $312.82 | $319.00 | $308.02 | $319.00 | $304.20 | 361 |
| 2021-05-04 | $308.45 | $319.80 | $304.01 | $319.50 | $304.68 | 1,068 |
| 2021-05-03 | $314.94 | $320.52 | $305.12 | $319.80 | $304.97 | 74 |
| 2021-04-30 | $311.22 | $315.25 | $305.50 | $311.80 | $297.34 | 1,078 |
| 2021-04-29 | $319.19 | $320.00 | $313.75 | $313.75 | $299.20 | 32,225 |
| 2021-04-28 | $314.75 | $317.41 | $310.20 | $317.00 | $302.30 | 268 |
| 2021-04-27 | $317.88 | $320.30 | $313.51 | $314.00 | $299.43 | 766 |
| 2021-04-26 | $323.89 | $323.89 | $319.50 | $323.22 | $308.23 | 177 |
| 2021-04-23 | $322.74 | $323.49 | $319.44 | $322.25 | $307.30 | 11,001 |
| 2021-04-22 | $328.04 | $338.27 | $319.70 | $330.00 | $314.69 | 928 |
| 2021-04-21 | $338.25 | $338.25 | $320.00 | $337.19 | $321.55 | 1,127 |
| 2021-04-20 | $328.50 | $328.50 | $319.51 | $319.51 | $304.69 | 2,160 |
| 2021-04-19 | $335.39 | $336.00 | $332.80 | $336.00 | $320.41 | 438 |
| 2021-04-16 | $333.50 | $337.80 | $329.75 | $337.80 | $322.13 | 228 |
| 2021-04-15 | $331.03 | $333.22 | $328.01 | $333.00 | $317.55 | 72 |
| 2021-04-14 | $334.66 | $340.00 | $327.20 | $339.80 | $324.04 | 465 |
| 2021-04-13 | $338.68 | $339.99 | $325.01 | $339.99 | $324.22 | 139 |
| 2021-04-12 | $339.80 | $339.82 | $326.10 | $339.70 | $323.94 | 172 |
| 2021-04-09 | $331.00 | $339.80 | $328.18 | $329.50 | $314.22 | 139 |
| 2021-04-08 | $331.28 | $333.70 | $327.86 | $333.50 | $318.03 | 171 |
| 2021-04-07 | $325.85 | $336.25 | $320.01 | $320.01 | $305.17 | 166 |
| 2021-04-06 | $324.32 | $331.35 | $324.32 | $331.35 | $315.98 | 5,611 |
| 2021-04-05 | $328.10 | $337.50 | $315.90 | $336.99 | $321.36 | 125 |
| 2021-04-01 | $320.00 | $328.10 | $311.60 | $315.70 | $301.06 | 366 |
| 2021-03-31 | $299.38 | $321.25 | $299.38 | $315.62 | $300.98 | 474 |
| 2021-03-30 | $313.45 | $315.30 | $305.52 | $305.52 | $291.35 | 638 |
| 2021-03-29 | $308.00 | $315.50 | $307.51 | $314.99 | $300.38 | 411 |
| 2021-03-26 | $311.25 | $314.00 | $304.70 | $313.80 | $299.24 | 146 |
| 2021-03-25 | $322.70 | $322.70 | $300.10 | $310.50 | $296.10 | 935 |
| 2021-03-24 | $332.16 | $342.60 | $319.25 | $328.22 | $312.99 | 243 |
| 2021-03-23 | $331.51 | $339.30 | $331.51 | $339.30 | $323.56 | 216 |
| 2021-03-22 | $336.86 | $346.90 | $322.30 | $337.80 | $322.13 | 101 |
| 2021-03-19 | $334.48 | $340.99 | $331.93 | $340.80 | $324.99 | 449 |
| 2021-03-18 | $353.20 | $353.20 | $340.01 | $340.01 | $324.24 | 687 |
| 2021-03-17 | $340.34 | $347.80 | $335.20 | $347.80 | $331.67 | 1,280 |
| 2021-03-16 | $348.03 | $348.99 | $341.95 | $348.80 | $332.62 | 247 |
| 2021-03-15 | $354.44 | $354.80 | $350.90 | $354.80 | $338.34 | 416 |
| 2021-03-12 | $358.08 | $368.04 | $353.88 | $358.72 | $342.08 | 750 |
| 2021-03-11 | $359.60 | $363.80 | $355.20 | $363.60 | $346.73 | 70 |
| 2021-03-10 | $354.16 | $354.16 | $344.69 | $350.00 | $333.76 | 3,694 |
| 2021-03-09 | $334.69 | $338.49 | $331.55 | $336.00 | $320.41 | 447 |
| 2021-03-08 | $328.78 | $342.25 | $328.78 | $336.99 | $321.36 | 202 |
| 2021-03-05 | $335.20 | $335.20 | $323.01 | $323.01 | $308.03 | 143 |
| 2021-03-04 | $338.87 | $353.80 | $330.00 | $336.00 | $320.41 | 1,752 |
| 2021-03-03 | $349.19 | $352.64 | $345.50 | $352.64 | $336.28 | 120 |
| 2021-03-02 | $353.75 | $355.24 | $350.01 | $350.01 | $333.77 | 145 |
| 2021-03-01 | $354.20 | $358.99 | $353.50 | $358.50 | $341.87 | 289 |
| 2021-02-26 | $356.54 | $356.54 | $342.51 | $356.32 | $339.79 | 407 |
| 2021-02-25 | $362.66 | $362.66 | $354.41 | $356.32 | $339.79 | 407 |
| 2021-02-24 | $350.38 | $353.99 | $346.51 | $347.01 | $330.91 | 3,236 |
| 2021-02-23 | $339.65 | $355.80 | $339.65 | $351.70 | $335.39 | 187 |
| 2021-02-22 | $365.15 | $365.15 | $340.90 | $357.80 | $341.20 | 166 |
| 2021-02-19 | $363.00 | $363.00 | $354.20 | $354.20 | $337.77 | 112 |
| 2021-02-18 | $361.15 | $361.15 | $337.05 | $354.30 | $337.87 | 182 |
| 2021-02-17 | $350.00 | $354.50 | $350.00 | $354.30 | $337.87 | 182 |
| 2021-02-16 | $355.10 | $369.05 | $353.78 | $360.80 | $344.06 | 928 |
| 2021-02-12 | $355.13 | $358.00 | $350.05 | $357.50 | $340.92 | 181 |
| 2021-02-11 | $351.44 | $358.30 | $350.51 | $358.30 | $341.68 | 296 |
| 2021-02-10 | $348.70 | $348.70 | $338.60 | $347.30 | $331.19 | 50,544 |
| 2021-02-09 | $344.43 | $347.30 | $340.00 | $347.30 | $331.19 | 50,544 |
| 2021-02-08 | $339.70 | $345.71 | $336.64 | $339.60 | $323.85 | 740 |
| 2021-02-05 | $334.70 | $338.99 | $331.50 | $338.99 | $323.27 | 233 |
| 2021-02-04 | $330.95 | $333.15 | $328.42 | $333.14 | $317.69 | 190 |
| 2021-02-03 | $332.82 | $334.50 | $327.51 | $327.51 | $312.32 | 776 |
| 2021-02-02 | $333.39 | $336.00 | $332.00 | $336.00 | $320.41 | 2,280 |
| 2021-02-01 | $328.15 | $330.00 | $317.23 | $317.23 | $302.51 | 268 |
| 2021-01-29 | $319.06 | $322.50 | $315.54 | $317.50 | $302.77 | 648 |
| 2021-01-28 | $325.00 | $325.50 | $320.54 | $320.54 | $305.67 | 206 |
| 2021-01-27 | $323.54 | $331.96 | $319.47 | $325.00 | $309.92 | 117 |
| 2021-01-26 | $334.78 | $341.00 | $334.78 | $341.00 | $325.18 | 49 |
| 2021-01-25 | $331.87 | $331.99 | $322.51 | $330.80 | $315.46 | 204 |
| 2021-01-22 | $340.50 | $341.49 | $338.41 | $341.49 | $325.65 | 145 |
| 2021-01-21 | $343.50 | $351.30 | $343.50 | $351.10 | $334.81 | 519 |
| 2021-01-20 | $349.49 | $350.27 | $345.93 | $347.45 | $331.33 | 338 |
| 2021-01-19 | $350.70 | $363.65 | $344.54 | $344.54 | $328.56 | 1,978 |
| 2021-01-15 | $338.00 | $343.80 | $338.00 | $343.80 | $327.85 | 12 |
| 2021-01-14 | $350.14 | $356.00 | $350.14 | $356.00 | $339.49 | 47 |
| 2021-01-13 | $351.00 | $351.00 | $345.50 | $345.50 | $329.47 | 2,946 |
| 2021-01-12 | $354.40 | $354.40 | $349.00 | $351.56 | $335.25 | 2,079 |
| 2021-01-11 | $351.05 | $354.46 | $351.03 | $354.46 | $338.02 | 183 |
| 2021-01-08 | $361.14 | $361.14 | $358.40 | $361.10 | $344.35 | 276 |
| 2021-01-07 | $360.05 | $360.05 | $350.50 | $359.98 | $343.28 | 226 |
| 2021-01-06 | $355.34 | $360.11 | $355.34 | $359.40 | $342.73 | 263 |
| 2021-01-05 | $358.00 | $406.19 | $354.59 | $355.21 | $338.73 | 2,658 |
| 2021-01-04 | $366.42 | $366.64 | $360.00 | $364.00 | $347.12 | 6,443 |
| 2020-12-31 | $369.40 | $369.40 | $365.50 | $365.50 | $348.55 | 64 |
| 2020-12-30 | $373.80 | $373.80 | $366.00 | $371.00 | $353.79 | 177 |
| 2020-12-29 | $374.15 | $374.15 | $362.10 | $371.90 | $354.65 | 171 |
| 2020-12-28 | $352.20 | $367.85 | $352.20 | $367.85 | $350.79 | 210 |
| 2020-12-24 | $346.45 | $346.45 | $346.45 | $346.45 | $330.38 | 2 |
| 2020-12-23 | $356.58 | $358.00 | $356.58 | $358.00 | $341.39 | 170 |
| 2020-12-22 | $353.10 | $360.30 | $353.10 | $359.75 | $343.06 | 56 |
| 2020-12-21 | $351.63 | $356.90 | $346.81 | $347.10 | $331.00 | 1,279 |
| 2020-12-18 | $357.50 | $360.09 | $350.51 | $360.09 | $343.39 | 210 |
| 2020-12-17 | $365.67 | $367.35 | $362.50 | $362.50 | $345.68 | 469 |
| 2020-12-16 | $350.78 | $354.99 | $350.78 | $354.99 | $338.52 | 20 |
| 2020-12-15 | $353.00 | $353.00 | $351.83 | $351.83 | $335.51 | 3 |
| 2020-12-14 | $349.00 | $353.50 | $346.00 | $353.50 | $337.10 | 232 |
| 2020-12-11 | $346.22 | $346.30 | $340.50 | $343.70 | $327.76 | 424 |
| 2020-12-10 | $349.00 | $351.50 | $349.00 | $349.00 | $332.81 | 32 |
| 2020-12-09 | $344.00 | $347.80 | $342.00 | $344.40 | $328.42 | 377 |
| 2020-12-08 | $339.87 | $341.22 | $339.86 | $340.00 | $324.23 | 144 |
| 2020-12-07 | $335.73 | $338.00 | $335.73 | $337.52 | $321.86 | 52 |
| 2020-12-04 | $331.14 | $331.14 | $331.14 | $331.14 | $315.78 | 1 |
| 2020-12-03 | $327.51 | $332.50 | $327.51 | $332.50 | $317.08 | 130 |
| 2020-12-02 | $325.52 | $327.80 | $324.20 | $324.20 | $309.16 | 46 |
| 2020-12-01 | $322.59 | $333.00 | $322.59 | $332.99 | $317.54 | 132 |
| 2020-11-30 | $326.00 | $326.31 | $326.00 | $326.31 | $311.17 | 18 |
| 2020-11-27 | $326.69 | $326.69 | $325.95 | $325.95 | $310.83 | 572 |
| 2020-11-25 | $327.32 | $327.32 | $325.82 | $325.82 | $310.71 | 3 |
| 2020-11-24 | $332.42 | $332.42 | $332.42 | $332.42 | $317.00 | 0 |
| 2020-11-23 | $332.42 | $332.42 | $332.42 | $332.42 | $317.00 | 943 |
| 2020-11-20 | $330.44 | $334.71 | $330.44 | $332.78 | $317.34 | 29 |
| 2020-11-19 | $334.93 | $334.93 | $334.93 | $334.93 | $319.39 | 17 |
| 2020-11-18 | $332.11 | $339.99 | $332.10 | $332.10 | $316.69 | 104 |
| 2020-11-17 | $325.24 | $331.28 | $325.24 | $331.28 | $315.91 | 105 |
| 2020-11-16 | $329.26 | $329.26 | $321.81 | $321.81 | $306.88 | 65 |
| 2020-11-13 | $315.33 | $323.81 | $315.33 | $319.33 | $304.52 | 1,281 |
| 2020-11-12 | $325.80 | $326.43 | $324.00 | $324.00 | $308.97 | 1,063 |
| 2020-11-11 | $327.52 | $333.49 | $325.00 | $333.00 | $317.55 | 422 |
| 2020-11-10 | $327.94 | $334.49 | $327.41 | $331.75 | $316.36 | 1,438 |
| 2020-11-09 | $359.89 | $359.97 | $348.90 | $350.45 | $334.19 | 536 |
| 2020-11-06 | $328.71 | $333.90 | $324.01 | $333.89 | $318.40 | 7 |
| 2020-11-05 | $324.76 | $329.90 | $324.76 | $329.90 | $314.60 | 327 |
| 2020-11-04 | $311.99 | $318.70 | $309.20 | $317.69 | $302.95 | 366 |
| 2020-11-03 | $310.66 | $313.16 | $309.26 | $313.15 | $298.62 | 57 |
| 2020-11-02 | $302.03 | $303.60 | $297.70 | $297.70 | $283.89 | 376 |
| 2020-10-30 | $302.95 | $302.95 | $300.00 | $301.99 | $287.98 | 92 |
| 2020-10-29 | $301.28 | $305.61 | $300.00 | $303.00 | $288.94 | 609 |
| 2020-10-28 | $307.64 | $307.64 | $300.00 | $302.00 | $287.99 | 568 |
| 2020-10-27 | $325.00 | $325.00 | $320.00 | $320.00 | $305.16 | 25 |
| 2020-10-26 | $332.00 | $332.00 | $323.50 | $328.06 | $312.84 | 236 |
| 2020-10-23 | $338.70 | $338.70 | $329.90 | $333.40 | $317.93 | 35 |
| 2020-10-22 | $329.27 | $329.27 | $329.27 | $329.27 | $314.00 | 214 |
| 2020-10-21 | $331.34 | $331.34 | $321.39 | $321.39 | $306.48 | 1,635 |
| 2020-10-20 | $334.32 | $338.96 | $334.32 | $338.96 | $323.24 | 23 |
| 2020-10-19 | $332.61 | $332.61 | $331.55 | $331.55 | $316.17 | 21 |
| 2020-10-16 | $318.70 | $318.70 | $318.70 | $318.70 | $303.92 | 0 |
| 2020-10-15 | $325.36 | $325.36 | $318.50 | $318.70 | $303.92 | 15 |
| 2020-10-14 | $338.36 | $338.36 | $330.75 | $330.75 | $315.41 | 200 |
| 2020-10-13 | $333.31 | $337.09 | $333.31 | $337.09 | $321.45 | 45 |
| 2020-10-12 | $335.29 | $339.15 | $335.29 | $339.15 | $323.42 | 197 |
| 2020-10-09 | $330.99 | $333.18 | $327.90 | $327.90 | $312.69 | 128 |
| 2020-10-08 | $321.00 | $321.00 | $321.00 | $321.00 | $306.11 | 2 |
| 2020-10-07 | $326.58 | $326.58 | $325.00 | $325.00 | $309.92 | 38 |
| 2020-10-06 | $325.95 | $326.00 | $320.20 | $320.40 | $305.54 | 128 |
| 2020-10-05 | $319.64 | $322.96 | $319.64 | $322.96 | $307.98 | 43 |
| 2020-10-02 | $319.95 | $324.94 | $319.95 | $324.94 | $309.87 | 128 |
| 2020-10-01 | $325.88 | $325.88 | $322.35 | $322.55 | $307.59 | 243 |
| 2020-09-30 | $327.73 | $329.50 | $320.35 | $320.90 | $306.01 | 58 |
| 2020-09-29 | $332.49 | $333.50 | $332.49 | $333.30 | $317.84 | 1,558 |
| 2020-09-28 | $331.37 | $333.00 | $327.00 | $333.00 | $317.55 | 98 |
| 2020-09-25 | $322.13 | $327.80 | $321.16 | $327.80 | $312.59 | 108 |
| 2020-09-24 | $326.20 | $326.20 | $318.50 | $319.00 | $304.20 | 988 |
| 2020-09-23 | $332.06 | $335.50 | $327.40 | $327.40 | $312.21 | 18,547 |
| 2020-09-22 | $321.20 | $321.50 | $314.20 | $314.20 | $299.63 | 454 |
| 2020-09-21 | $323.37 | $323.37 | $312.45 | $312.45 | $297.96 | 4 |
| 2020-09-18 | $331.91 | $338.00 | $330.86 | $337.46 | $321.81 | 846 |
| 2020-09-17 | $328.17 | $335.50 | $326.04 | $326.75 | $311.59 | 499 |
| 2020-09-16 | $333.70 | $337.30 | $331.55 | $333.08 | $317.62 | 40 |
| 2020-09-15 | $328.04 | $331.42 | $326.00 | $328.23 | $313.00 | 47 |
| 2020-09-14 | $328.96 | $331.00 | $322.35 | $322.35 | $307.40 | 33 |
| 2020-09-11 | $320.42 | $328.10 | $318.30 | $318.30 | $303.54 | 201 |
| 2020-09-10 | $325.00 | $325.00 | $318.70 | $318.70 | $303.92 | 39 |
| 2020-09-09 | $314.20 | $317.15 | $311.05 | $317.15 | $302.44 | 343 |
| 2020-09-08 | $304.98 | $304.98 | $303.00 | $303.00 | $288.94 | 63 |
| 2020-09-04 | $311.50 | $317.00 | $305.50 | $317.00 | $302.30 | 20 |
| 2020-09-03 | $319.00 | $324.00 | $310.30 | $310.50 | $296.10 | 176 |
| 2020-09-02 | $310.00 | $316.00 | $310.00 | $316.00 | $301.34 | 235 |
| 2020-09-01 | $298.00 | $300.50 | $298.00 | $300.00 | $286.08 | 44 |
| 2020-08-31 | $302.00 | $302.00 | $302.00 | $302.00 | $287.99 | 78 |
| 2020-08-28 | $303.04 | $303.75 | $299.96 | $303.75 | $289.66 | 1,066 |
| 2020-08-27 | $305.69 | $306.90 | $303.76 | $306.90 | $292.66 | 206 |
| 2020-08-26 | $302.25 | $302.25 | $300.15 | $300.15 | $286.23 | 52 |
| 2020-08-25 | $309.49 | $309.49 | $309.49 | $309.49 | $295.13 | 0 |
| 2020-08-24 | $304.37 | $309.49 | $302.50 | $309.49 | $295.13 | 256 |
| 2020-08-21 | $299.15 | $306.50 | $299.04 | $303.69 | $289.60 | 39 |
| 2020-08-20 | $305.04 | $310.00 | $305.04 | $310.00 | $295.62 | 12 |
| 2020-08-19 | $316.45 | $316.45 | $307.75 | $311.00 | $296.57 | 97 |
| 2020-08-18 | $318.86 | $323.50 | $313.50 | $313.50 | $298.96 | 620 |
| 2020-08-17 | $316.00 | $319.80 | $314.26 | $314.26 | $299.68 | 66 |
| 2020-08-14 | $311.25 | $318.49 | $310.20 | $314.25 | $299.67 | 86 |
| 2020-08-13 | $312.50 | $319.19 | $312.50 | $314.92 | $300.31 | 42 |
| 2020-08-12 | $312.50 | $312.50 | $310.25 | $310.25 | $295.86 | 6 |
| 2020-08-11 | $309.50 | $312.50 | $307.50 | $310.25 | $295.86 | 243 |
| 2020-08-10 | $300.00 | $303.96 | $296.50 | $296.50 | $282.75 | 3,383 |
| 2020-08-07 | $292.85 | $294.23 | $289.96 | $294.00 | $280.36 | 27 |
| 2020-08-06 | $285.50 | $290.50 | $285.50 | $285.70 | $272.45 | 71 |
| 2020-08-05 | $281.75 | $281.75 | $281.00 | $281.00 | $267.97 | 14 |
| 2020-08-04 | $272.51 | $283.50 | $272.47 | $279.25 | $266.30 | 71 |
| 2020-08-03 | $281.21 | $281.22 | $276.50 | $276.50 | $263.67 | 199 |
| 2020-07-31 | $279.12 | $280.00 | $273.95 | $273.96 | $261.25 | 8,052 |
| 2020-07-30 | $277.03 | $279.50 | $272.00 | $279.50 | $266.53 | 52 |
| 2020-07-29 | $284.04 | $288.00 | $284.04 | $288.00 | $274.64 | 282 |
| 2020-07-28 | $280.00 | $280.00 | $278.79 | $278.79 | $265.85 | 190 |
| 2020-07-27 | $283.89 | $283.89 | $276.55 | $276.55 | $263.72 | 27 |
| 2020-07-24 | $275.08 | $282.00 | $275.08 | $282.00 | $268.92 | 30 |
| 2020-07-23 | $278.04 | $278.04 | $278.00 | $278.00 | $265.10 | 12 |
| 2020-07-22 | $285.52 | $285.52 | $279.00 | $285.00 | $271.78 | 900 |
| 2020-07-21 | $282.72 | $286.23 | $280.56 | $283.06 | $269.93 | 306 |
| 2020-07-20 | $271.85 | $271.94 | $271.85 | $271.94 | $259.33 | 26 |
| 2020-07-17 | $271.39 | $271.39 | $268.50 | $269.25 | $256.76 | 72 |
| 2020-07-16 | $272.16 | $272.16 | $267.80 | $267.80 | $255.38 | 125 |
| 2020-07-15 | $276.52 | $280.51 | $274.46 | $279.39 | $266.43 | 64 |
| 2020-07-14 | $263.26 | $269.20 | $263.26 | $268.70 | $256.24 | 229 |
| 2020-07-13 | $273.68 | $275.20 | $273.68 | $275.20 | $262.43 | 43 |
| 2020-07-10 | $266.55 | $266.55 | $263.50 | $263.50 | $251.28 | 7 |
| 2020-07-09 | $270.15 | $270.15 | $262.50 | $266.25 | $253.90 | 570 |
| 2020-07-08 | $268.24 | $272.04 | $263.45 | $263.45 | $251.23 | 382 |
| 2020-07-07 | $273.73 | $277.30 | $268.00 | $268.00 | $255.57 | 267 |
| 2020-07-06 | $277.42 | $285.39 | $275.77 | $276.00 | $263.20 | 807 |
| 2020-07-02 | $272.00 | $276.00 | $271.00 | $275.50 | $262.72 | 423 |
| 2020-07-01 | $259.05 | $271.55 | $259.05 | $269.45 | $256.95 | 119 |
| 2020-06-30 | $262.58 | $266.50 | $259.47 | $265.38 | $253.07 | 25 |
| 2020-06-29 | $261.03 | $263.00 | $256.85 | $260.00 | $247.94 | 1,822 |
| 2020-06-26 | $266.00 | $267.37 | $260.95 | $265.85 | $253.52 | 10,251 |
| 2020-06-25 | $268.96 | $269.00 | $263.45 | $266.62 | $254.25 | 174 |
| 2020-06-24 | $271.88 | $272.00 | $260.50 | $268.96 | $256.48 | 473 |
| 2020-06-23 | $272.70 | $279.35 | $269.55 | $269.75 | $257.24 | 1,861 |
| 2020-06-22 | $260.79 | $267.95 | $260.79 | $264.10 | $251.85 | 545 |
| 2020-06-19 | $274.04 | $274.18 | $263.45 | $272.00 | $259.38 | 783 |
| 2020-06-18 | $269.58 | $275.45 | $269.58 | $275.45 | $262.67 | 17 |
| 2020-06-17 | $271.43 | $274.80 | $265.70 | $274.60 | $261.86 | 715 |
| 2020-06-16 | $275.77 | $275.95 | $262.95 | $275.94 | $263.14 | 59 |
| 2020-06-15 | $254.82 | $266.00 | $254.82 | $266.00 | $253.66 | 229 |
| 2020-06-12 | $265.50 | $265.50 | $253.35 | $260.75 | $248.65 | 2,686 |
| 2020-06-11 | $273.00 | $274.50 | $258.70 | $263.00 | $250.80 | 2,988 |
| 2020-06-10 | $285.43 | $286.50 | $281.00 | $282.30 | $269.20 | 598 |
| 2020-06-09 | $285.49 | $289.00 | $281.50 | $289.00 | $275.59 | 2,746 |
| 2020-06-08 | $297.00 | $297.00 | $289.00 | $295.99 | $282.26 | 2,550 |
| 2020-06-05 | $294.50 | $302.80 | $292.96 | $300.00 | $286.08 | 3,054 |
| 2020-06-04 | $286.91 | $292.17 | $285.20 | $289.95 | $276.50 | 334 |
| 2020-06-03 | $276.75 | $284.50 | $275.00 | $284.50 | $271.30 | 232 |
| 2020-06-02 | $267.00 | $271.00 | $265.50 | $271.00 | $258.43 | 884 |
| 2020-06-01 | $269.30 | $271.00 | $269.30 | $271.00 | $258.43 | 409 |
| 2020-05-29 | $265.50 | $265.50 | $262.00 | $262.20 | $250.04 | 389 |
| 2020-05-28 | $262.84 | $268.30 | $259.89 | $267.80 | $255.38 | 1,001 |
| 2020-05-27 | $260.50 | $260.50 | $255.00 | $257.50 | $245.56 | 228 |
| 2020-05-26 | $250.00 | $255.00 | $249.50 | $250.00 | $238.40 | 85 |
| 2020-05-22 | $237.75 | $239.50 | $236.83 | $239.31 | $228.21 | 515 |
| 2020-05-21 | $239.35 | $240.00 | $234.00 | $234.70 | $223.81 | 136 |
| 2020-05-20 | $240.89 | $242.96 | $238.70 | $238.70 | $227.63 | 49 |
| 2020-05-19 | $238.25 | $240.00 | $236.04 | $238.80 | $227.72 | 93 |
| 2020-05-18 | $226.50 | $239.00 | $226.50 | $236.00 | $225.05 | 3,898 |
| 2020-05-15 | $216.25 | $217.50 | $213.50 | $213.51 | $203.61 | 46 |
| 2020-05-14 | $207.00 | $212.00 | $205.00 | $212.00 | $202.17 | 262 |
| 2020-05-13 | $215.00 | $217.50 | $205.25 | $210.83 | $201.05 | 7,887 |
| 2020-05-12 | $220.44 | $224.60 | $216.04 | $216.04 | $206.02 | 1,299 |
| 2020-05-11 | $224.93 | $227.50 | $219.00 | $227.50 | $216.95 | 394 |
| 2020-05-08 | $222.50 | $230.00 | $222.50 | $230.00 | $219.33 | 323 |
| 2020-05-07 | $226.53 | $226.53 | $224.00 | $224.18 | $213.78 | 149 |
| 2020-05-06 | $217.00 | $217.50 | $215.25 | $215.70 | $205.69 | 215 |
| 2020-05-05 | $213.00 | $218.00 | $213.00 | $213.00 | $203.12 | 506 |
| 2020-05-04 | $214.00 | $234.96 | $211.00 | $234.96 | $224.06 | 20,269 |
| 2020-05-01 | $234.95 | $234.95 | $224.00 | $234.75 | $223.86 | 119 |
| 2020-04-30 | $230.50 | $232.50 | $226.50 | $232.50 | $221.72 | 20,461 |
| 2020-04-29 | $230.00 | $234.50 | $227.00 | $234.50 | $223.62 | 663 |
| 2020-04-28 | $225.00 | $227.00 | $221.00 | $224.46 | $214.05 | 1,950 |
| 2020-04-27 | $221.00 | $226.00 | $218.00 | $221.60 | $211.32 | 42,937 |
| 2020-04-24 | $220.00 | $224.50 | $217.79 | $223.96 | $213.57 | 266 |
| 2020-04-23 | $225.00 | $227.80 | $221.17 | $225.00 | $214.56 | 163 |
| 2020-04-22 | $226.00 | $227.00 | $221.98 | $227.00 | $216.47 | 255 |
| 2020-04-21 | $234.50 | $234.80 | $228.27 | $232.50 | $221.72 | 167 |
| 2020-04-20 | $239.00 | $242.80 | $239.00 | $242.80 | $231.54 | 70 |
| 2020-04-17 | $240.50 | $240.50 | $235.00 | $235.51 | $224.59 | 84 |
| 2020-04-16 | $233.51 | $233.51 | $227.20 | $227.75 | $217.19 | 5,881 |
| 2020-04-15 | $238.50 | $238.50 | $230.50 | $231.04 | $220.32 | 68 |
| 2020-04-14 | $247.00 | $247.80 | $244.00 | $247.50 | $236.02 | 1,239 |
| 2020-04-13 | $250.00 | $255.00 | $237.00 | $255.00 | $243.17 | 2,150 |
| 2020-04-09 | $244.50 | $249.00 | $243.47 | $248.75 | $237.21 | 2,243 |
| 2020-04-08 | $231.56 | $237.00 | $231.56 | $232.00 | $221.24 | 2,989 |
| 2020-04-07 | $230.75 | $230.83 | $225.00 | $225.00 | $214.56 | 4,344 |
| 2020-04-06 | $212.26 | $217.50 | $212.26 | $216.00 | $205.98 | 11,022 |
| 2020-04-03 | $206.50 | $211.50 | $197.00 | $200.00 | $190.72 | 3,697 |
| 2020-04-02 | $212.75 | $221.00 | $210.75 | $210.75 | $200.97 | 1,784 |
| 2020-04-01 | $219.22 | $221.30 | $215.11 | $216.50 | $206.46 | 35,097 |
| 2020-03-31 | $221.50 | $233.50 | $221.00 | $227.50 | $216.95 | 18,976 |
| 2020-03-30 | $222.41 | $230.00 | $221.50 | $221.50 | $211.23 | 1,295 |
| 2020-03-27 | $233.48 | $237.00 | $224.00 | $231.50 | $220.76 | 208 |
| 2020-03-26 | $232.97 | $241.50 | $231.82 | $232.54 | $221.75 | 21,299 |
| 2020-03-25 | $223.24 | $235.60 | $221.51 | $235.09 | $224.18 | 4,125 |
| 2020-03-24 | $208.84 | $211.23 | $202.50 | $202.50 | $193.11 | 10,516 |
| 2020-03-23 | $200.50 | $201.50 | $187.00 | $194.99 | $185.95 | 319 |
| 2020-03-20 | $205.42 | $210.95 | $196.25 | $196.25 | $187.15 | 4,571 |
| 2020-03-19 | $187.63 | $197.50 | $183.70 | $197.50 | $188.34 | 147 |
| 2020-03-18 | $190.00 | $193.50 | $172.25 | $173.00 | $164.98 | 1,438 |
| 2020-03-17 | $192.26 | $201.50 | $187.54 | $201.00 | $191.68 | 791 |
| 2020-03-16 | $172.80 | $207.75 | $172.80 | $207.75 | $198.11 | 1,736 |
| 2020-03-13 | $206.00 | $206.00 | $187.25 | $190.46 | $181.63 | 1,591 |
| 2020-03-12 | $214.45 | $214.45 | $187.70 | $209.30 | $199.59 | 2,332 |
| 2020-03-11 | $233.50 | $234.55 | $222.00 | $234.55 | $223.67 | 3,075 |
| 2020-03-10 | $263.36 | $263.36 | $250.00 | $250.20 | $238.59 | 2,926 |
| 2020-03-09 | $252.50 | $270.00 | $245.00 | $245.00 | $233.64 | 543 |
| 2020-03-06 | $273.50 | $275.50 | $267.60 | $267.80 | $255.38 | 1,955 |
| 2020-03-05 | $276.50 | $282.00 | $276.00 | $282.00 | $268.92 | 15,176 |
| 2020-03-04 | $280.00 | $284.60 | $280.00 | $284.60 | $271.40 | 63 |
| 2020-03-03 | $284.50 | $284.50 | $275.00 | $275.50 | $262.72 | 123 |
| 2020-03-02 | $279.29 | $279.97 | $275.00 | $279.97 | $266.98 | 725 |
| 2020-02-28 | $268.80 | $274.75 | $264.85 | $273.00 | $260.34 | 340 |
| 2020-02-27 | $284.00 | $287.45 | $284.00 | $284.00 | $270.83 | 27 |
| 2020-02-26 | $285.00 | $288.90 | $278.50 | $280.00 | $267.01 | 447 |
| 2020-02-25 | $291.09 | $295.00 | $285.20 | $285.20 | $271.97 | 487 |
| 2020-02-24 | $290.00 | $291.00 | $285.09 | $287.99 | $274.63 | 1,627 |
| 2020-02-21 | $309.50 | $310.60 | $304.54 | $304.91 | $290.77 | 498 |
| 2020-02-20 | $309.77 | $309.77 | $309.30 | $309.50 | $295.14 | 588 |
| 2020-02-19 | $317.02 | $318.36 | $312.84 | $316.05 | $301.39 | 714 |
| 2020-02-18 | $308.32 | $310.50 | $306.23 | $306.26 | $292.05 | 338 |
| 2020-02-14 | $314.90 | $314.90 | $314.90 | $314.90 | $300.29 | 7 |
| 2020-02-13 | $310.90 | $310.90 | $310.63 | $310.63 | $296.22 | 95 |
| 2020-02-12 | $317.58 | $318.00 | $315.07 | $318.00 | $303.25 | 709 |
| 2020-02-11 | $310.80 | $314.40 | $310.80 | $314.40 | $299.82 | 950 |
| 2020-02-10 | $316.40 | $316.40 | $310.20 | $310.44 | $296.04 | 1,489 |
| 2020-02-07 | $319.74 | $320.00 | $313.00 | $320.00 | $305.16 | 134 |
| 2020-02-06 | $320.78 | $320.78 | $317.49 | $319.75 | $304.92 | 135 |
| 2020-02-05 | $319.00 | $324.00 | $319.00 | $324.00 | $308.97 | 203 |
| 2020-02-04 | $320.36 | $324.07 | $320.36 | $324.07 | $309.04 | 134 |
| 2020-02-03 | $314.87 | $317.48 | $313.04 | $314.25 | $299.67 | 722 |
| 2020-01-31 | $322.00 | $322.00 | $312.65 | $316.99 | $302.29 | 471 |
| 2020-01-30 | $322.69 | $324.53 | $322.69 | $324.53 | $309.47 | 20 |
| 2020-01-29 | $328.36 | $328.36 | $328.35 | $328.35 | $313.12 | 8 |
| 2020-01-28 | $331.00 | $331.00 | $331.00 | $331.00 | $315.65 | 0 |
| 2020-01-27 | $334.15 | $334.20 | $330.25 | $331.00 | $315.65 | 462 |
| 2020-01-24 | $344.87 | $344.87 | $343.11 | $343.11 | $327.19 | 31 |
| 2020-01-23 | $347.06 | $347.06 | $341.05 | $341.05 | $325.23 | 97 |
| 2020-01-22 | $347.77 | $349.11 | $347.02 | $348.10 | $331.95 | 37 |
| 2020-01-21 | $347.19 | $347.19 | $342.38 | $343.65 | $327.71 | 114 |
| 2020-01-17 | $347.86 | $349.00 | $343.60 | $349.00 | $332.81 | 183 |
| 2020-01-16 | $352.90 | $353.50 | $346.00 | $353.50 | $337.10 | 153 |
| 2020-01-15 | $352.92 | $357.00 | $352.45 | $357.00 | $340.44 | 11,383 |
| 2020-01-14 | $348.00 | $350.00 | $348.00 | $350.00 | $333.76 | 430 |
| 2020-01-13 | $341.81 | $348.50 | $341.81 | $345.20 | $329.19 | 136 |
| 2020-01-10 | $345.04 | $345.54 | $343.50 | $345.18 | $329.17 | 151 |
| 2020-01-09 | $344.84 | $346.60 | $342.68 | $342.68 | $326.78 | 2,016 |
| 2020-01-08 | $331.49 | $340.00 | $331.49 | $336.30 | $320.70 | 234 |
| 2020-01-07 | $330.46 | $330.46 | $327.89 | $327.89 | $312.68 | 1,626 |
| 2020-01-06 | $323.24 | $323.24 | $323.24 | $323.24 | $308.25 | 100 |
| 2020-01-03 | $322.55 | $322.55 | $322.55 | $322.55 | $307.59 | 125 |
| 2020-01-02 | $327.00 | $327.00 | $327.00 | $327.00 | $311.83 | 21 |
| 2019-12-31 | $327.00 | $327.00 | $327.00 | $327.00 | $311.83 | 75 |
| 2019-12-30 | $326.49 | $326.49 | $324.55 | $324.55 | $309.50 | 8 |
| 2019-12-27 | $327.90 | $331.40 | $327.63 | $331.40 | $316.03 | 730 |
| 2019-12-26 | $317.85 | $327.90 | $317.85 | $320.00 | $305.16 | 58 |
| 2019-12-24 | $327.90 | $327.90 | $320.20 | $320.20 | $305.35 | 19 |
| 2019-12-23 | $327.00 | $327.00 | $327.00 | $327.00 | $311.83 | 1 |
| 2019-12-20 | $327.00 | $327.00 | $327.00 | $327.00 | $311.83 | 35 |
| 2019-12-19 | $320.44 | $322.60 | $318.40 | $318.40 | $303.63 | 32 |
| 2019-12-18 | $320.29 | $322.53 | $320.29 | $322.53 | $307.57 | 83 |
| 2019-12-17 | $321.92 | $321.92 | $317.21 | $318.61 | $303.83 | 115 |
| 2019-12-16 | $317.93 | $317.93 | $316.60 | $316.60 | $301.91 | 124 |
| 2019-12-13 | $307.50 | $307.50 | $307.50 | $307.50 | $293.24 | 159 |
| 2019-12-12 | $311.85 | $311.85 | $311.85 | $311.85 | $297.38 | 3 |
| 2019-12-11 | $304.71 | $312.09 | $304.71 | $312.09 | $297.61 | 172 |
| 2019-12-10 | $304.71 | $305.50 | $304.71 | $305.50 | $291.33 | 64 |
| 2019-12-09 | $305.00 | $305.50 | $303.02 | $305.50 | $291.33 | 501 |
| 2019-12-06 | $307.00 | $310.98 | $307.00 | $309.98 | $295.60 | 26 |
| 2019-12-05 | $308.00 | $308.00 | $302.00 | $304.74 | $290.60 | 249 |
| 2019-12-04 | $309.00 | $309.00 | $309.00 | $309.00 | $294.67 | 0 |
| 2019-12-03 | $306.51 | $309.00 | $306.51 | $309.00 | $294.67 | 175 |
| 2019-12-02 | $306.50 | $309.00 | $302.56 | $305.78 | $291.60 | 264 |
| 2019-11-29 | $315.00 | $315.00 | $315.00 | $315.00 | $300.39 | 68 |
| 2019-11-27 | $308.00 | $312.80 | $308.00 | $312.80 | $298.29 | 345 |
| 2019-11-26 | $306.00 | $308.66 | $303.80 | $304.16 | $290.05 | 126 |
| 2019-11-25 | $305.43 | $305.43 | $303.00 | $305.00 | $290.85 | 111 |
| 2019-11-22 | $301.83 | $301.83 | $301.33 | $301.33 | $287.35 | 242 |
| 2019-11-21 | $302.87 | $303.13 | $302.87 | $303.13 | $289.07 | 150 |
| 2019-11-20 | $300.50 | $300.50 | $300.50 | $300.50 | $286.56 | 265 |
| 2019-11-19 | $302.00 | $302.00 | $302.00 | $302.00 | $287.99 | 130 |
| 2019-11-18 | $299.00 | $299.00 | $299.00 | $299.00 | $285.13 | 116 |
| 2019-11-15 | $299.10 | $299.10 | $299.10 | $299.10 | $285.23 | 0 |
| 2019-11-14 | $298.25 | $299.10 | $290.05 | $299.10 | $285.23 | 127 |
| 2019-11-13 | $293.02 | $295.65 | $290.60 | $295.65 | $281.94 | 730 |
| 2019-11-12 | $298.00 | $299.00 | $295.31 | $299.00 | $285.13 | 347 |
| 2019-11-11 | $298.00 | $298.00 | $297.00 | $297.04 | $283.26 | 159 |
| 2019-11-08 | $299.99 | $302.88 | $297.00 | $302.88 | $288.83 | 105 |
| 2019-11-07 | $305.62 | $306.70 | $301.08 | $301.08 | $287.11 | 50 |
| 2019-11-06 | $304.50 | $304.51 | $296.22 | $296.30 | $282.56 | 506 |
| 2019-11-05 | $314.58 | $314.58 | $308.68 | $308.68 | $294.36 | 75 |
| 2019-11-04 | $318.00 | $319.53 | $318.00 | $319.53 | $304.71 | 272 |
| 2019-11-01 | $313.23 | $315.30 | $313.23 | $315.30 | $300.67 | 151 |
| 2019-10-31 | $312.46 | $312.46 | $310.00 | $310.00 | $295.62 | 261 |
| 2019-10-30 | $308.28 | $308.28 | $308.28 | $308.28 | $293.98 | 267 |
| 2019-10-29 | $305.22 | $309.42 | $305.22 | $309.42 | $295.07 | 167 |
| 2019-10-28 | $311.93 | $311.93 | $307.03 | $307.03 | $292.79 | 351 |
| 2019-10-25 | $305.15 | $306.50 | $305.15 | $306.50 | $292.28 | 315 |
| 2019-10-24 | $301.00 | $305.41 | $301.00 | $305.19 | $291.03 | 570 |
| 2019-10-23 | $304.45 | $306.10 | $304.45 | $305.12 | $290.97 | 147 |
| 2019-10-22 | $308.04 | $314.58 | $308.04 | $314.58 | $299.99 | 3,779 |
| 2019-10-21 | $316.82 | $316.82 | $314.20 | $314.21 | $299.63 | 167 |
| 2019-10-18 | $312.57 | $317.50 | $311.66 | $316.86 | $302.16 | 131 |
| 2019-10-17 | $311.64 | $316.94 | $311.64 | $316.94 | $302.24 | 153 |
| 2019-10-16 | $311.20 | $311.20 | $311.00 | $311.20 | $296.76 | 30 |
| 2019-10-15 | $317.50 | $317.70 | $314.86 | $314.86 | $300.25 | 495 |
| 2019-10-14 | $309.96 | $312.40 | $309.95 | $312.40 | $297.91 | 132 |
| 2019-10-11 | $305.14 | $309.79 | $305.14 | $309.60 | $295.24 | 161 |
| 2019-10-10 | $305.85 | $311.50 | $305.85 | $311.50 | $297.05 | 105 |
| 2019-10-09 | $308.72 | $308.72 | $308.72 | $308.72 | $294.40 | 60 |
| 2019-10-08 | $298.98 | $298.98 | $298.98 | $298.98 | $285.11 | 1,540 |
| 2019-10-07 | $296.72 | $301.46 | $296.72 | $300.00 | $286.08 | 59 |
| 2019-10-04 | $295.73 | $295.73 | $295.73 | $295.73 | $282.01 | 0 |
| 2019-10-03 | $295.73 | $295.73 | $295.73 | $295.73 | $282.01 | 0 |
| 2019-10-02 | $297.29 | $297.29 | $293.42 | $295.73 | $282.01 | 14 |
| 2019-10-01 | $308.81 | $308.81 | $306.26 | $306.56 | $292.34 | 70 |
| 2019-09-30 | $309.71 | $310.49 | $309.50 | $309.50 | $295.14 | 324 |
| 2019-09-27 | $308.63 | $312.70 | $307.57 | $308.50 | $294.19 | 268 |
| 2019-09-26 | $298.00 | $298.00 | $298.00 | $298.00 | $284.18 | 0 |
| 2019-09-25 | $298.34 | $298.34 | $298.00 | $298.00 | $284.18 | 1,720 |
| 2019-09-24 | $300.29 | $300.29 | $300.29 | $300.29 | $286.36 | 10 |
| 2019-09-23 | $300.52 | $300.52 | $297.58 | $297.62 | $283.81 | 190 |
| 2019-09-20 | $300.82 | $307.06 | $299.20 | $299.40 | $285.51 | 61 |
| 2019-09-19 | $305.54 | $305.54 | $301.50 | $301.50 | $287.51 | 436 |
| 2019-09-18 | $304.32 | $304.32 | $300.30 | $300.30 | $286.37 | 162 |
| 2019-09-17 | $300.99 | $302.24 | $300.99 | $302.24 | $288.22 | 435 |
| 2019-09-16 | $294.32 | $297.04 | $294.32 | $297.04 | $283.26 | 68 |
| 2019-09-13 | $299.42 | $299.42 | $299.42 | $299.42 | $285.53 | 2 |
| 2019-09-12 | $295.82 | $295.82 | $295.82 | $295.82 | $282.10 | 0 |
| 2019-09-11 | $299.43 | $299.43 | $295.82 | $295.82 | $282.10 | 70 |
| 2019-09-10 | $297.74 | $303.50 | $296.90 | $303.50 | $289.42 | 515 |
| 2019-09-09 | $309.43 | $311.40 | $303.45 | $311.40 | $296.96 | 26 |
| 2019-09-06 | $305.43 | $305.43 | $305.43 | $305.43 | $291.26 | 4 |
| 2019-09-05 | $300.00 | $303.00 | $300.00 | $300.98 | $287.02 | 197 |
| 2019-09-04 | $298.30 | $300.00 | $298.30 | $298.70 | $284.84 | 22 |
| 2019-09-03 | $301.35 | $301.35 | $293.85 | $293.85 | $280.22 | 15 |
| 2019-08-30 | $297.62 | $300.50 | $297.62 | $298.72 | $284.86 | 30 |
| 2019-08-29 | $292.64 | $296.14 | $292.64 | $296.14 | $282.40 | 530 |
| 2019-08-28 | $290.39 | $293.35 | $290.39 | $292.10 | $278.55 | 134 |
| 2019-08-27 | $295.32 | $295.32 | $295.32 | $295.32 | $281.62 | 13 |
| 2019-08-26 | $293.44 | $293.44 | $293.44 | $293.44 | $279.83 | 5,033 |
| 2019-08-23 | $287.72 | $295.00 | $286.50 | $291.81 | $278.27 | 345 |
| 2019-08-22 | $291.22 | $292.00 | $289.07 | $289.07 | $275.66 | 293 |
| 2019-08-21 | $296.21 | $296.21 | $296.21 | $296.21 | $282.47 | 2 |
| 2019-08-20 | $288.06 | $292.12 | $288.06 | $292.12 | $278.57 | 23 |
| 2019-08-19 | $288.02 | $290.18 | $285.30 | $286.00 | $272.73 | 454 |
| 2019-08-16 | $287.37 | $288.21 | $283.82 | $283.82 | $270.65 | 457 |
| 2019-08-15 | $286.42 | $287.46 | $283.38 | $283.38 | $270.23 | 833 |
| 2019-08-14 | $287.64 | $287.64 | $281.60 | $281.60 | $268.54 | 360 |
| 2019-08-13 | $288.75 | $295.00 | $288.75 | $293.88 | $280.25 | 100 |
| 2019-08-12 | $290.85 | $296.44 | $290.85 | $292.27 | $278.71 | 744 |
| 2019-08-09 | $293.30 | $293.30 | $288.75 | $288.75 | $275.36 | 105 |
| 2019-08-08 | $296.11 | $303.05 | $284.66 | $303.05 | $288.99 | 535 |
| 2019-08-07 | $300.62 | $307.45 | $300.62 | $307.45 | $293.19 | 200 |
| 2019-08-06 | $300.62 | $307.45 | $300.62 | $307.45 | $293.19 | 177 |
| 2019-08-05 | $303.51 | $303.51 | $295.45 | $295.45 | $281.74 | 346 |
| 2019-08-02 | $313.13 | $315.53 | $311.73 | $311.73 | $297.27 | 229 |
| 2019-08-01 | $329.56 | $329.56 | $326.60 | $326.60 | $311.45 | 36 |
| 2019-07-31 | $321.35 | $326.50 | $321.35 | $326.00 | $310.88 | 31 |
| 2019-07-30 | $311.00 | $315.45 | $311.00 | $313.39 | $298.85 | 100 |
| 2019-07-29 | $323.83 | $324.46 | $323.58 | $324.46 | $309.41 | 36 |
| 2019-07-26 | $317.97 | $322.26 | $317.97 | $322.26 | $307.31 | 168 |
| 2019-07-25 | $316.51 | $317.46 | $315.95 | $317.46 | $302.73 | 349 |
| 2019-07-24 | $316.31 | $316.31 | $314.51 | $314.51 | $299.92 | 31 |
| 2019-07-23 | $318.72 | $321.00 | $318.36 | $321.00 | $306.11 | 445 |
| 2019-07-22 | $314.77 | $321.44 | $314.77 | $321.44 | $306.53 | 2,601 |
| 2019-07-19 | $310.75 | $310.80 | $310.75 | $310.80 | $296.38 | 12 |
| 2019-07-18 | $316.88 | $316.88 | $316.88 | $316.88 | $302.18 | 250 |
| 2019-07-17 | $314.61 | $314.61 | $311.79 | $312.50 | $298.00 | 183 |
| 2019-07-16 | $312.34 | $314.62 | $312.34 | $314.62 | $300.03 | 278 |
| 2019-07-15 | $314.51 | $314.51 | $314.51 | $314.51 | $299.92 | 714 |
| 2019-07-12 | $310.91 | $310.91 | $310.91 | $310.91 | $296.49 | 479 |
| 2019-07-11 | $314.00 | $318.00 | $314.00 | $318.00 | $303.25 | 61 |
| 2019-07-10 | $316.32 | $316.46 | $314.30 | $314.30 | $299.72 | 1,195 |
| 2019-07-09 | $314.00 | $314.55 | $312.59 | $314.12 | $299.55 | 579 |
| 2019-07-08 | $311.77 | $316.43 | $311.77 | $315.26 | $300.64 | 288 |
| 2019-07-05 | $308.78 | $308.78 | $308.78 | $308.78 | $294.46 | 13 |
| 2019-07-03 | $312.57 | $313.45 | $312.57 | $313.45 | $298.91 | 167 |
| 2019-07-02 | $306.04 | $310.50 | $305.57 | $310.50 | $296.10 | 1,957 |
| 2019-07-01 | $313.00 | $313.62 | $307.80 | $307.80 | $293.52 | 1,019 |
| 2019-06-28 | $307.40 | $313.55 | $307.40 | $313.55 | $299.01 | 178 |
| 2019-06-27 | $304.35 | $307.40 | $304.35 | $307.40 | $293.14 | 418 |
| 2019-06-26 | $305.13 | $309.62 | $305.13 | $309.62 | $295.26 | 350 |
| 2019-06-25 | $300.00 | $300.00 | $300.00 | $300.00 | $286.08 | 25 |
| 2019-06-24 | $300.49 | $304.80 | $300.49 | $304.80 | $290.66 | 55 |
| 2019-06-21 | $301.44 | $301.44 | $301.44 | $301.44 | $287.46 | 1 |
| 2019-06-20 | $302.63 | $302.63 | $301.44 | $301.44 | $287.46 | 30 |
| 2019-06-19 | $301.20 | $301.20 | $301.20 | $301.20 | $287.23 | 3 |
| 2019-06-18 | $302.00 | $307.56 | $302.00 | $307.20 | $292.95 | 102 |
| 2019-06-17 | $293.46 | $293.46 | $293.46 | $293.46 | $279.85 | 13 |
| 2019-06-14 | $294.45 | $294.45 | $289.45 | $294.42 | $280.76 | 95 |
| 2019-06-13 | $290.00 | $292.76 | $290.00 | $292.76 | $279.18 | 1,028 |
| 2019-06-12 | $292.61 | $292.61 | $289.88 | $289.88 | $276.43 | 50 |
| 2019-06-11 | $300.90 | $301.33 | $292.51 | $296.99 | $283.21 | 118 |
| 2019-06-10 | $302.00 | $302.00 | $299.75 | $299.75 | $285.85 | 2 |
| 2019-06-07 | $297.50 | $299.20 | $297.50 | $299.20 | $285.32 | 28 |
| 2019-06-06 | $291.53 | $291.53 | $290.37 | $291.16 | $277.65 | 18 |
| 2019-06-05 | $287.37 | $287.37 | $287.37 | $287.37 | $274.04 | 7 |
| 2019-06-04 | $288.24 | $288.24 | $288.24 | $288.24 | $274.87 | 92 |
| 2019-06-03 | $287.70 | $287.70 | $287.70 | $287.70 | $274.35 | 1 |
| 2019-05-31 | $285.00 | $287.70 | $285.00 | $287.70 | $274.35 | 21 |
| 2019-05-30 | $285.50 | $285.50 | $285.50 | $285.50 | $272.26 | 25 |
| 2019-05-29 | $297.58 | $297.58 | $297.58 | $297.58 | $283.78 | 1 |
| 2019-05-28 | $297.26 | $297.58 | $293.14 | $297.58 | $283.78 | 452 |
| 2019-05-24 | $291.66 | $291.86 | $288.28 | $291.02 | $277.52 | 470 |
| 2019-05-23 | $286.49 | $292.25 | $286.49 | $292.25 | $278.69 | 222 |
| 2019-05-22 | $293.00 | $295.26 | $293.00 | $295.26 | $281.56 | 7 |
| 2019-05-21 | $285.11 | $288.00 | $285.11 | $288.00 | $274.64 | 333 |
| 2019-05-20 | $286.86 | $286.86 | $286.86 | $286.86 | $273.55 | 1 |
| 2019-05-17 | $284.80 | $286.86 | $282.88 | $286.86 | $273.55 | 1,455 |
| 2019-05-16 | $278.39 | $282.51 | $277.40 | $282.00 | $268.92 | 1,934 |
| 2019-05-15 | $278.97 | $284.75 | $275.20 | $284.62 | $271.42 | 112 |
| 2019-05-14 | $281.96 | $282.41 | $281.96 | $282.41 | $269.31 | 161 |
| 2019-05-13 | $276.23 | $279.63 | $272.40 | $272.40 | $259.76 | 2,056 |
| 2019-05-10 | $286.20 | $287.00 | $282.04 | $287.00 | $273.69 | 233 |
| 2019-05-09 | $277.31 | $282.30 | $277.31 | $282.30 | $265.73 | 218 |
| 2019-05-08 | $282.07 | $290.00 | $282.07 | $290.00 | $272.97 | 62 |
| 2019-05-07 | $285.65 | $285.65 | $285.65 | $285.65 | $268.88 | 0 |
| 2019-05-06 | $275.60 | $285.65 | $275.60 | $285.65 | $268.88 | 1,500 |
| 2019-05-03 | $273.18 | $281.45 | $272.65 | $277.75 | $261.44 | 12,192 |
| 2019-05-02 | $260.00 | $260.00 | $254.00 | $260.00 | $244.74 | 90 |
| 2019-05-01 | $260.00 | $260.00 | $260.00 | $260.00 | $244.74 | 0 |
| 2019-04-30 | $256.50 | $260.00 | $256.19 | $260.00 | $244.74 | 2,754 |
| 2019-04-29 | $256.41 | $256.41 | $252.10 | $254.88 | $239.92 | 8,863 |
| 2019-04-26 | $256.57 | $256.60 | $253.00 | $256.56 | $241.50 | 190 |
| 2019-04-25 | $258.30 | $258.30 | $258.30 | $258.30 | $243.14 | 1 |
| 2019-04-24 | $256.22 | $258.30 | $256.22 | $258.30 | $243.14 | 29 |
| 2019-04-23 | $259.05 | $259.05 | $258.62 | $258.62 | $243.44 | 110 |
| 2019-04-22 | $265.25 | $269.15 | $260.00 | $269.15 | $253.35 | 73 |
| 2019-04-18 | $259.51 | $259.51 | $259.51 | $259.51 | $244.27 | 5 |
| 2019-04-17 | $259.29 | $259.50 | $259.25 | $259.50 | $244.27 | 9 |
| 2019-04-16 | $264.45 | $264.81 | $264.45 | $264.81 | $249.26 | 3 |
| 2019-04-15 | $255.90 | $255.90 | $255.90 | $255.90 | $240.88 | 5 |
| 2019-04-12 | $253.47 | $253.47 | $253.47 | $253.47 | $238.59 | 0 |
| 2019-04-11 | $256.69 | $256.69 | $253.00 | $253.47 | $238.59 | 136 |
| 2019-04-10 | $251.90 | $254.13 | $251.90 | $254.13 | $239.21 | 7 |
| 2019-04-09 | $255.86 | $256.49 | $251.90 | $251.90 | $237.11 | 67 |
| 2019-04-08 | $256.26 | $256.80 | $252.10 | $252.85 | $238.01 | 36 |
| 2019-04-05 | $256.11 | $257.33 | $253.97 | $256.90 | $241.82 | 73 |
| 2019-04-04 | $249.12 | $256.55 | $249.12 | $255.45 | $240.45 | 7,220 |
| 2019-04-03 | $252.66 | $252.66 | $249.92 | $250.00 | $235.32 | 4,639 |
| 2019-04-02 | $247.30 | $248.00 | $245.91 | $245.91 | $231.47 | 16 |
| 2019-04-01 | $242.32 | $242.37 | $242.32 | $242.37 | $228.14 | 10 |
| 2019-03-29 | $238.92 | $238.92 | $238.92 | $238.92 | $224.89 | 1 |
| 2019-03-28 | $242.00 | $243.29 | $238.92 | $238.92 | $224.89 | 123 |
| 2019-03-27 | $243.98 | $243.98 | $239.00 | $243.72 | $229.41 | 512 |
| 2019-03-26 | $245.50 | $245.50 | $238.05 | $238.05 | $224.07 | 142 |
| 2019-03-25 | $238.20 | $239.60 | $237.00 | $238.92 | $224.89 | 65 |
| 2019-03-22 | $235.00 | $235.00 | $235.00 | $235.00 | $221.20 | 14 |
| 2019-03-21 | $239.53 | $239.53 | $235.00 | $235.00 | $221.20 | 11 |
| 2019-03-20 | $240.00 | $240.00 | $240.00 | $240.00 | $225.91 | 1,251 |
| 2019-03-18 | $234.75 | $237.17 | $234.75 | $237.02 | $223.10 | 1,030 |
| 2019-03-15 | $240.00 | $240.00 | $240.00 | $240.00 | $225.91 | 67 |
| 2019-03-14 | $239.00 | $240.27 | $239.00 | $240.27 | $226.16 | 572 |
| 2019-03-13 | $231.60 | $233.80 | $229.45 | $229.45 | $215.98 | 101 |
| 2019-03-12 | $241.20 | $241.20 | $234.93 | $239.21 | $225.17 | 540 |
| 2019-03-11 | $236.00 | $236.00 | $236.00 | $236.00 | $222.14 | 0 |
| 2019-03-08 | $238.85 | $239.80 | $236.00 | $236.00 | $222.14 | 322 |
| 2019-03-07 | $241.15 | $243.55 | $239.30 | $243.55 | $229.25 | 852 |
| 2019-03-06 | $245.30 | $248.35 | $245.30 | $248.35 | $233.77 | 6 |
| 2019-03-05 | $242.33 | $247.36 | $242.33 | $247.36 | $232.84 | 14 |
| 2019-03-04 | $246.93 | $246.93 | $241.60 | $244.00 | $229.67 | 157 |
| 2019-03-01 | $246.25 | $246.45 | $246.25 | $246.45 | $231.98 | 20 |
| 2019-02-28 | $240.20 | $243.00 | $240.20 | $243.00 | $228.73 | 16 |
| 2019-02-27 | $244.43 | $244.43 | $240.25 | $240.25 | $226.15 | 178 |
| 2019-02-26 | $240.35 | $245.00 | $240.35 | $241.62 | $227.43 | 387 |
| 2019-02-25 | $239.23 | $240.00 | $235.01 | $240.00 | $225.91 | 1,957 |
| 2019-02-22 | $231.90 | $231.90 | $229.50 | $229.50 | $216.03 | 6 |
| 2019-02-21 | $232.80 | $232.90 | $228.82 | $228.82 | $215.39 | 707 |
| 2019-02-20 | $230.79 | $232.64 | $230.79 | $232.64 | $218.98 | 39 |
| 2019-02-19 | $228.35 | $232.30 | $228.35 | $232.30 | $218.66 | 102 |
| 2019-02-15 | $221.73 | $221.73 | $221.50 | $221.50 | $208.50 | 3 |
| 2019-02-14 | $223.00 | $223.00 | $223.00 | $223.00 | $209.91 | 123 |
| 2019-02-13 | $224.40 | $224.40 | $221.00 | $222.62 | $209.55 | 42 |
| 2019-02-12 | $225.88 | $225.88 | $225.88 | $225.88 | $212.62 | 2 |
| 2019-02-11 | $223.00 | $225.88 | $222.80 | $225.88 | $212.62 | 579 |
| 2019-02-08 | $226.00 | $226.00 | $226.00 | $226.00 | $212.73 | 0 |
| 2019-02-07 | $226.00 | $226.00 | $226.00 | $226.00 | $212.73 | 15 |
| 2019-02-06 | $227.29 | $227.29 | $227.29 | $227.29 | $213.95 | 3 |
| 2019-02-05 | $233.05 | $233.05 | $229.30 | $231.47 | $217.88 | 26 |
| 2019-02-04 | $224.03 | $224.03 | $223.20 | $223.20 | $210.10 | 35 |
| 2019-02-01 | $228.55 | $230.85 | $225.75 | $226.10 | $212.83 | 448 |
| 2019-01-31 | $234.60 | $238.51 | $234.60 | $235.40 | $221.58 | 682 |
| 2019-01-30 | $233.00 | $236.25 | $233.00 | $236.25 | $222.38 | 312 |
| 2019-01-29 | $230.29 | $230.29 | $230.29 | $230.29 | $216.77 | 0 |
| 2019-01-28 | $229.82 | $233.97 | $229.82 | $230.29 | $216.77 | 159 |
| 2019-01-25 | $232.00 | $235.50 | $232.00 | $234.00 | $220.26 | 248 |
| 2019-01-24 | $231.20 | $231.20 | $228.00 | $230.85 | $217.30 | 268 |
| 2019-01-23 | $233.05 | $237.55 | $233.05 | $237.55 | $223.60 | 13 |
| 2019-01-22 | $232.55 | $234.10 | $231.75 | $232.08 | $218.45 | 30,087 |
| 2019-01-18 | $230.30 | $230.30 | $230.30 | $230.30 | $216.78 | 4,076 |
| 2019-01-17 | $224.00 | $229.95 | $224.00 | $229.95 | $216.45 | 4 |
| 2019-01-16 | $224.36 | $224.36 | $224.36 | $224.36 | $211.19 | 0 |
| 2019-01-15 | $224.36 | $224.36 | $224.36 | $224.36 | $211.19 | 13 |
| 2019-01-14 | $226.51 | $226.51 | $224.54 | $225.10 | $211.88 | 99 |
| 2019-01-11 | $224.80 | $224.80 | $224.80 | $224.80 | $211.60 | 0 |
| 2019-01-10 | $224.80 | $224.80 | $224.80 | $224.80 | $211.60 | 1 |
| 2019-01-09 | $223.70 | $224.80 | $223.70 | $224.80 | $211.60 | 203 |
| 2019-01-08 | $221.35 | $223.71 | $219.75 | $220.00 | $207.08 | 154 |
| 2019-01-07 | $216.08 | $219.00 | $216.05 | $217.29 | $204.53 | 76 |
| 2019-01-04 | $215.15 | $219.30 | $215.15 | $216.44 | $203.73 | 412 |
| 2019-01-03 | $209.00 | $209.00 | $209.00 | $209.00 | $196.73 | 400 |
| 2019-01-02 | $208.34 | $208.34 | $208.34 | $208.34 | $196.11 | 60 |
| 2018-12-31 | $211.35 | $211.82 | $206.80 | $211.82 | $199.38 | 91 |
| 2018-12-27 | $205.65 | $207.46 | $203.50 | $203.50 | $191.55 | 56,107 |
| 2018-12-26 | $201.55 | $201.55 | $201.55 | $201.55 | $189.72 | 11 |
| 2018-12-24 | $204.50 | $204.50 | $204.50 | $204.50 | $192.49 | 130 |
| 2018-12-21 | $209.00 | $209.50 | $206.50 | $206.50 | $194.38 | 1,972 |
| 2018-12-20 | $205.00 | $211.26 | $204.45 | $204.45 | $192.45 | 243 |
| 2018-12-18 | $210.37 | $210.37 | $209.80 | $209.80 | $197.48 | 52 |
| 2018-12-17 | $215.55 | $216.11 | $210.50 | $210.50 | $198.14 | 67 |
| 2018-12-14 | $221.96 | $221.96 | $221.96 | $221.96 | $208.93 | 90 |
| 2018-12-13 | $224.27 | $224.27 | $224.27 | $224.27 | $211.10 | 0 |
| 2018-12-12 | $224.15 | $228.66 | $224.15 | $224.27 | $211.10 | 313 |
| 2018-12-11 | $222.13 | $222.13 | $222.13 | $222.13 | $209.09 | 66 |
| 2018-12-10 | $223.41 | $223.85 | $223.15 | $223.85 | $210.71 | 40 |
| 2018-12-07 | $221.26 | $221.26 | $221.26 | $221.26 | $208.27 | 0 |
| 2018-12-06 | $217.96 | $221.26 | $217.96 | $221.26 | $208.27 | 223 |
| 2018-12-04 | $221.00 | $221.00 | $221.00 | $221.00 | $208.03 | 33 |
| 2018-12-03 | $227.70 | $227.70 | $226.86 | $226.86 | $213.54 | 204 |
| 2018-11-30 | $220.00 | $220.00 | $218.76 | $218.76 | $205.92 | 133 |
| 2018-11-29 | $229.36 | $229.36 | $229.36 | $229.36 | $215.89 | 0 |
| 2018-11-28 | $222.10 | $229.36 | $222.10 | $229.36 | $215.89 | 59 |
| 2018-11-27 | $227.70 | $227.70 | $227.70 | $227.70 | $214.33 | 0 |
| 2018-11-26 | $229.20 | $229.20 | $223.94 | $227.70 | $214.33 | 155 |
| 2018-11-23 | $226.40 | $227.69 | $226.40 | $227.17 | $213.83 | 58 |
| 2018-11-21 | $228.25 | $232.96 | $228.25 | $231.00 | $217.44 | 157 |
| 2018-11-20 | $228.00 | $228.00 | $226.40 | $226.40 | $213.11 | 203 |
| 2018-11-19 | $229.45 | $233.50 | $229.45 | $231.00 | $217.44 | 186 |
| 2018-11-16 | $236.10 | $236.28 | $236.10 | $236.28 | $222.41 | 7 |
| 2018-11-15 | $233.25 | $236.36 | $233.25 | $236.36 | $222.48 | 80 |
| 2018-11-14 | $228.48 | $228.48 | $228.48 | $228.48 | $215.07 | 0 |
| 2018-11-13 | $228.38 | $228.48 | $228.38 | $228.48 | $215.07 | 110 |
| 2018-11-12 | $228.33 | $228.33 | $227.88 | $227.88 | $214.50 | 18 |
| 2018-11-09 | $230.38 | $230.38 | $230.38 | $230.38 | $216.85 | 1 |
| 2018-11-08 | $230.95 | $230.95 | $227.08 | $230.38 | $216.85 | 783 |
| 2018-11-07 | $233.84 | $234.08 | $228.00 | $228.00 | $214.61 | 752 |
| 2018-11-06 | $236.55 | $236.55 | $232.90 | $232.90 | $219.23 | 23 |
| 2018-11-05 | $237.11 | $238.14 | $233.48 | $234.60 | $220.83 | 76 |
| 2018-11-02 | $238.63 | $238.63 | $238.14 | $238.14 | $224.16 | 146 |
| 2018-11-01 | $235.00 | $235.11 | $230.46 | $230.46 | $216.93 | 27 |
| 2018-10-31 | $236.79 | $237.52 | $236.79 | $237.40 | $223.46 | 105 |
| 2018-10-30 | $232.26 | $232.26 | $226.94 | $226.94 | $213.62 | 14 |
| 2018-10-29 | $236.41 | $236.41 | $232.00 | $233.00 | $219.32 | 151 |
| 2018-10-26 | $234.54 | $234.54 | $234.54 | $234.54 | $220.77 | 1 |
| 2018-10-25 | $236.80 | $236.80 | $232.90 | $234.54 | $220.77 | 147 |
| 2018-10-24 | $228.15 | $230.53 | $225.51 | $225.62 | $212.37 | 204 |
| 2018-10-23 | $229.04 | $229.04 | $223.92 | $227.00 | $213.67 | 219 |
| 2018-10-22 | $227.79 | $231.75 | $227.79 | $227.79 | $214.42 | 39,702 |
| 2018-10-19 | $233.55 | $233.55 | $233.55 | $233.55 | $219.84 | 741 |
| 2018-10-18 | $232.28 | $232.28 | $226.99 | $226.99 | $213.66 | 219 |
| 2018-10-17 | $235.97 | $235.97 | $230.47 | $230.47 | $216.94 | 18 |
| 2018-10-16 | $229.26 | $233.55 | $229.26 | $233.55 | $219.84 | 874 |
| 2018-10-15 | $225.00 | $227.40 | $224.00 | $224.00 | $210.85 | 160 |
| 2018-10-12 | $227.69 | $227.69 | $223.30 | $223.84 | $210.70 | 1,361 |
| 2018-10-11 | $223.16 | $223.16 | $220.28 | $220.28 | $207.35 | 145 |
| 2018-10-10 | $226.00 | $227.90 | $221.84 | $221.84 | $208.82 | 2,987 |
| 2018-10-09 | $233.70 | $233.70 | $229.64 | $232.26 | $218.62 | 628 |
| 2018-10-08 | $237.66 | $238.50 | $235.22 | $235.40 | $221.58 | 80 |
| 2018-10-05 | $240.01 | $241.00 | $240.00 | $241.00 | $226.85 | 31 |
| 2018-10-04 | $240.05 | $240.11 | $240.05 | $240.11 | $226.01 | 76 |
| 2018-10-03 | $247.51 | $247.51 | $245.00 | $245.00 | $230.62 | 33 |
| 2018-10-02 | $248.80 | $248.80 | $248.80 | $248.80 | $234.19 | 0 |
| 2018-10-01 | $246.35 | $250.00 | $244.94 | $248.80 | $234.19 | 263 |
| 2018-09-28 | $242.40 | $247.16 | $242.40 | $246.37 | $231.91 | 561 |
| 2018-09-27 | $248.06 | $248.06 | $244.95 | $245.24 | $230.84 | 35 |
| 2018-09-26 | $245.00 | $246.97 | $244.04 | $246.53 | $232.06 | 298 |
| 2018-09-25 | $245.17 | $249.17 | $245.17 | $245.76 | $231.33 | 1,210 |
| 2018-09-24 | $245.17 | $245.99 | $242.78 | $245.99 | $231.55 | 170 |
| 2018-09-21 | $245.17 | $245.17 | $245.17 | $245.17 | $230.78 | 13 |
| 2018-09-20 | $246.00 | $248.51 | $246.00 | $248.50 | $233.91 | 57 |
| 2018-09-19 | $244.25 | $244.25 | $242.50 | $242.50 | $228.26 | 24 |
| 2018-09-18 | $246.00 | $246.00 | $246.00 | $246.00 | $231.56 | 4 |
| 2018-09-17 | $241.56 | $242.79 | $241.56 | $242.79 | $228.54 | 72 |
| 2018-09-14 | $247.52 | $247.52 | $243.00 | $243.75 | $229.44 | 3,587 |
| 2018-09-13 | $247.00 | $247.00 | $247.00 | $247.00 | $232.50 | 11 |
| 2018-09-12 | $245.96 | $247.20 | $241.56 | $245.96 | $231.52 | 1,464 |
| 2018-09-11 | $241.50 | $241.50 | $241.50 | $241.50 | $227.32 | 24 |
| 2018-09-10 | $242.95 | $243.20 | $240.25 | $243.20 | $228.92 | 149 |
| 2018-09-07 | $240.00 | $240.13 | $237.50 | $240.13 | $226.03 | 277 |
| 2018-09-06 | $240.74 | $242.65 | $238.71 | $242.08 | $227.87 | 1,304 |
| 2018-09-05 | $245.20 | $245.20 | $238.32 | $240.41 | $226.30 | 594 |
| 2018-09-04 | $245.59 | $246.62 | $241.64 | $243.20 | $228.92 | 1,668 |
| 2018-08-31 | $249.00 | $249.00 | $247.50 | $247.50 | $232.97 | 1,048 |
| 2018-08-30 | $247.33 | $251.99 | $247.33 | $251.80 | $237.02 | 704 |
| 2018-08-29 | $252.92 | $254.76 | $248.96 | $249.24 | $234.61 | 1,493 |
| 2018-08-28 | $253.00 | $255.18 | $250.00 | $252.12 | $237.32 | 7,736 |
| 2018-08-27 | $248.92 | $253.72 | $248.92 | $252.60 | $237.77 | 271 |
| 2018-08-24 | $247.54 | $248.00 | $246.72 | $246.72 | $232.24 | 54 |
| 2018-08-23 | $243.00 | $243.00 | $243.00 | $243.00 | $228.73 | 0 |
| 2018-08-22 | $245.99 | $246.27 | $242.17 | $243.00 | $228.73 | 65 |
| 2018-08-21 | $241.28 | $245.96 | $241.28 | $245.96 | $231.52 | 606 |
| 2018-08-20 | $237.76 | $240.99 | $237.76 | $240.91 | $226.77 | 225 |
| 2018-08-17 | $233.27 | $235.08 | $233.27 | $234.12 | $220.38 | 631 |
| 2018-08-16 | $238.46 | $239.26 | $235.47 | $239.26 | $225.21 | 284 |
| 2018-08-15 | $234.27 | $234.27 | $232.00 | $232.00 | $218.38 | 62 |
| 2018-08-14 | $239.25 | $239.30 | $237.68 | $237.68 | $223.73 | 863 |
| 2018-08-13 | $240.60 | $240.60 | $236.48 | $239.16 | $225.12 | 2,587 |
| 2018-08-10 | $234.06 | $234.07 | $232.77 | $232.77 | $219.10 | 1,160 |
| 2018-08-09 | $241.70 | $245.76 | $238.44 | $238.44 | $224.44 | 1,080 |
| 2018-08-08 | $218.92 | $220.75 | $218.92 | $219.54 | $206.65 | 111 |
| 2018-08-07 | $221.86 | $222.21 | $218.91 | $222.12 | $209.08 | 95 |
| 2018-08-06 | $219.85 | $219.85 | $216.04 | $216.50 | $203.79 | 151 |
| 2018-08-03 | $218.12 | $218.20 | $218.12 | $218.19 | $205.38 | 59 |
| 2018-08-02 | $215.00 | $217.74 | $215.00 | $217.74 | $204.96 | 3,481 |
| 2018-08-01 | $220.59 | $220.59 | $219.18 | $219.18 | $206.31 | 1,326 |
| 2018-07-31 | $223.79 | $223.85 | $218.98 | $223.16 | $210.06 | 162 |
| 2018-07-30 | $224.03 | $224.03 | $218.82 | $218.82 | $205.97 | 23 |
| 2018-07-27 | $216.73 | $216.73 | $216.73 | $216.73 | $204.01 | 0 |
| 2018-07-26 | $219.00 | $219.00 | $216.73 | $216.73 | $204.01 | 48 |
| 2018-07-25 | $219.06 | $222.24 | $218.00 | $218.30 | $205.48 | 598 |
| 2018-07-24 | $220.99 | $223.00 | $220.00 | $220.00 | $207.08 | 154 |
| 2018-07-23 | $219.76 | $222.96 | $219.76 | $222.96 | $209.87 | 53 |
| 2018-07-20 | $219.21 | $221.00 | $219.21 | $221.00 | $208.03 | 331 |
| 2018-07-19 | $222.62 | $222.62 | $222.62 | $222.62 | $209.55 | 3 |
| 2018-07-18 | $217.67 | $222.62 | $217.67 | $222.62 | $209.55 | 130 |
| 2018-07-17 | $215.62 | $215.62 | $215.62 | $215.62 | $202.96 | 10 |
| 2018-07-16 | $221.00 | $221.00 | $221.00 | $221.00 | $208.03 | 4 |
| 2018-07-13 | $220.00 | $220.00 | $220.00 | $220.00 | $207.08 | 15 |
| 2018-07-12 | $214.54 | $217.40 | $214.30 | $214.54 | $201.94 | 51 |
| 2018-07-11 | $216.00 | $216.00 | $214.86 | $214.86 | $202.25 | 11 |
| 2018-07-10 | $214.44 | $217.00 | $214.33 | $216.96 | $204.22 | 70 |
| 2018-07-09 | $212.37 | $212.37 | $212.00 | $212.00 | $199.55 | 26 |
| 2018-07-06 | $211.12 | $215.44 | $211.06 | $215.34 | $202.70 | 23 |
| 2018-07-05 | $212.10 | $212.10 | $209.73 | $209.73 | $197.42 | 3 |
| 2018-07-03 | $215.07 | $218.00 | $214.01 | $217.00 | $204.26 | 48 |
| 2018-07-02 | $215.24 | $215.35 | $211.54 | $211.54 | $199.12 | 610 |
| 2018-06-29 | $218.50 | $221.20 | $217.04 | $217.04 | $204.30 | 202 |
| 2018-06-28 | $210.73 | $211.11 | $210.04 | $210.04 | $197.71 | 205 |
| 2018-06-27 | $219.12 | $220.50 | $218.40 | $218.40 | $205.58 | 79 |
| 2018-06-26 | $220.50 | $220.50 | $220.50 | $220.50 | $207.55 | 0 |
| 2018-06-25 | $223.00 | $223.52 | $216.36 | $220.50 | $207.55 | 78 |
| 2018-06-22 | $222.95 | $223.50 | $220.76 | $223.46 | $210.34 | 42 |
| 2018-06-21 | $221.15 | $221.15 | $221.15 | $221.15 | $208.17 | 12 |
| 2018-06-20 | $218.40 | $221.15 | $217.76 | $221.15 | $208.17 | 275 |
| 2018-06-19 | $220.00 | $221.81 | $218.32 | $218.32 | $205.50 | 231 |
| 2018-06-18 | $226.76 | $228.34 | $226.76 | $228.34 | $214.93 | 453 |
| 2018-06-15 | $229.70 | $229.70 | $229.70 | $229.70 | $216.21 | 3 |
| 2018-06-14 | $234.40 | $234.40 | $229.70 | $229.70 | $216.21 | 141 |
| 2018-06-13 | $228.17 | $232.35 | $228.17 | $228.36 | $214.95 | 1,085 |
| 2018-06-12 | $235.04 | $235.04 | $232.30 | $232.55 | $218.90 | 19 |
| 2018-06-11 | $231.54 | $235.61 | $231.54 | $235.61 | $221.78 | 1,158 |
| 2018-06-08 | $232.54 | $233.20 | $232.54 | $233.20 | $219.51 | 22 |
| 2018-06-07 | $235.78 | $235.78 | $233.00 | $234.60 | $220.83 | 603 |
| 2018-06-06 | $235.57 | $241.00 | $235.57 | $240.96 | $226.81 | 6,572 |
| 2018-06-05 | $229.00 | $229.00 | $228.00 | $228.00 | $214.61 | 79 |
| 2018-06-04 | $231.30 | $231.30 | $226.22 | $226.22 | $212.94 | 124 |
| 2018-06-01 | $225.00 | $226.04 | $225.00 | $226.04 | $212.77 | 154 |
| 2018-05-31 | $229.10 | $229.58 | $223.05 | $225.00 | $211.79 | 239 |
| 2018-05-30 | $227.84 | $227.84 | $227.40 | $227.40 | $214.05 | 201 |
| 2018-05-29 | $226.26 | $226.34 | $223.00 | $223.00 | $209.91 | 91 |
| 2018-05-25 | $223.71 | $223.71 | $223.71 | $223.71 | $210.58 | 47 |
| 2018-05-24 | $230.89 | $230.89 | $229.40 | $229.40 | $215.93 | 19 |
| 2018-05-23 | $225.00 | $228.10 | $224.74 | $228.00 | $214.61 | 212 |
| 2018-05-22 | $226.98 | $232.81 | $226.98 | $232.00 | $218.38 | 534 |
| 2018-05-21 | $233.92 | $233.92 | $228.56 | $228.56 | $215.14 | 110 |
| 2018-05-18 | $227.76 | $227.76 | $227.70 | $227.70 | $214.33 | 26 |
| 2018-05-17 | $232.34 | $232.34 | $227.87 | $230.15 | $216.64 | 110 |
| 2018-05-16 | $226.00 | $231.05 | $226.00 | $231.05 | $217.49 | 4 |
| 2018-05-15 | $223.00 | $226.62 | $221.91 | $225.94 | $212.68 | 112 |
| 2018-05-14 | $224.26 | $228.33 | $224.25 | $227.50 | $214.14 | 538 |
| 2018-05-11 | $225.00 | $228.00 | $225.00 | $228.00 | $214.61 | 157 |
| 2018-05-10 | $227.00 | $231.47 | $225.00 | $225.00 | $211.79 | 72 |
| 2018-05-09 | $223.97 | $227.50 | $223.97 | $225.00 | $208.93 | 152 |
| 2018-05-08 | $230.50 | $230.50 | $228.00 | $228.00 | $211.72 | 29 |
| 2018-05-07 | $230.53 | $234.50 | $230.53 | $231.50 | $214.97 | 162 |
| 2018-05-04 | $229.87 | $232.00 | $227.15 | $231.32 | $214.80 | 1,703 |
| 2018-05-03 | $233.67 | $235.82 | $232.00 | $234.80 | $218.03 | 8,107 |
| 2018-05-02 | $246.44 | $250.00 | $246.44 | $249.51 | $231.69 | 215 |
| 2018-05-01 | $241.40 | $247.17 | $241.40 | $242.14 | $224.85 | 153 |
| 2018-04-30 | $248.79 | $248.79 | $244.11 | $246.00 | $228.43 | 31 |
| 2018-04-27 | $247.50 | $249.55 | $245.93 | $249.50 | $231.68 | 741 |
| 2018-04-26 | $248.24 | $248.24 | $245.02 | $245.02 | $227.52 | 545 |
| 2018-04-25 | $247.00 | $248.00 | $244.50 | $248.00 | $230.29 | 333 |
| 2018-04-24 | $251.51 | $252.53 | $246.20 | $246.20 | $228.62 | 786 |
| 2018-04-23 | $260.18 | $260.18 | $257.00 | $259.22 | $240.71 | 2,553 |
| 2018-04-20 | $261.13 | $261.13 | $256.25 | $259.57 | $241.03 | 25 |
| 2018-04-19 | $258.90 | $258.90 | $258.00 | $258.00 | $239.57 | 317 |
| 2018-04-18 | $267.97 | $267.97 | $264.74 | $264.74 | $245.83 | 4,808 |
| 2018-04-17 | $265.91 | $265.92 | $261.50 | $264.00 | $245.14 | 742 |
| 2018-04-16 | $261.01 | $261.98 | $261.01 | $261.98 | $243.27 | 387 |
| 2018-04-13 | $258.27 | $259.00 | $258.27 | $259.00 | $240.50 | 5,109 |
| 2018-04-12 | $255.10 | $258.71 | $255.10 | $258.70 | $240.22 | 15,693 |
| 2018-04-11 | $256.27 | $257.21 | $253.49 | $253.49 | $235.38 | 410 |
| 2018-04-10 | $254.41 | $255.88 | $254.41 | $255.85 | $237.58 | 129 |
| 2018-04-09 | $246.78 | $252.32 | $246.78 | $250.00 | $232.14 | 152 |
| 2018-04-06 | $247.89 | $250.15 | $246.00 | $250.15 | $232.28 | 215 |
| 2018-04-05 | $249.25 | $251.25 | $249.25 | $251.00 | $233.07 | 20,202 |
| 2018-04-04 | $240.51 | $245.86 | $240.51 | $243.04 | $225.68 | 237 |
| 2018-04-03 | $243.69 | $243.69 | $240.00 | $240.00 | $222.86 | 19 |
| 2018-04-02 | $241.00 | $246.89 | $239.18 | $245.96 | $228.39 | 194 |
| 2018-03-29 | $243.35 | $245.25 | $241.49 | $245.25 | $227.73 | 182 |
| 2018-03-28 | $240.96 | $241.32 | $235.82 | $235.82 | $218.98 | 386 |
| 2018-03-27 | $245.25 | $245.25 | $245.25 | $245.25 | $227.73 | 46 |
| 2018-03-26 | $244.39 | $245.25 | $238.92 | $245.25 | $227.73 | 73 |
| 2018-03-23 | $246.50 | $246.50 | $241.98 | $242.54 | $225.22 | 433 |
| 2018-03-22 | $244.00 | $245.02 | $240.00 | $244.92 | $227.43 | 210 |
| 2018-03-21 | $241.50 | $246.46 | $241.50 | $242.00 | $224.72 | 816 |
| 2018-03-20 | $240.85 | $240.95 | $237.00 | $237.00 | $220.07 | 179 |
| 2018-03-19 | $239.60 | $239.66 | $234.54 | $239.00 | $221.93 | 822 |
| 2018-03-16 | $242.01 | $243.04 | $237.94 | $243.04 | $225.68 | 1,159 |
| 2018-03-15 | $233.37 | $240.30 | $233.31 | $240.24 | $223.08 | 215 |
| 2018-03-14 | $234.94 | $235.00 | $230.04 | $230.67 | $214.19 | 683 |
| 2018-03-13 | $211.38 | $212.58 | $209.98 | $212.58 | $197.40 | 102 |
| 2018-03-12 | $212.00 | $214.99 | $209.35 | $209.35 | $194.40 | 323 |
| 2018-03-09 | $211.86 | $212.18 | $211.86 | $212.18 | $197.03 | 114 |
| 2018-03-08 | $219.74 | $219.74 | $217.64 | $217.64 | $202.10 | 56 |
| 2018-03-07 | $218.23 | $218.40 | $215.00 | $217.00 | $201.50 | 97 |
| 2018-03-06 | $217.66 | $218.30 | $214.30 | $218.26 | $202.67 | 166 |
| 2018-03-05 | $216.47 | $216.47 | $216.47 | $216.47 | $201.01 | 48 |
| 2018-03-02 | $213.90 | $213.90 | $212.56 | $212.56 | $197.38 | 222 |
| 2018-03-01 | $218.48 | $219.60 | $212.85 | $212.85 | $197.65 | 504 |
| 2018-02-28 | $226.88 | $226.88 | $220.75 | $220.75 | $204.98 | 512 |
| 2018-02-27 | $220.50 | $224.46 | $220.50 | $224.46 | $208.43 | 150 |
| 2018-02-26 | $221.75 | $225.70 | $221.75 | $222.14 | $206.27 | 39 |
| 2018-02-23 | $221.80 | $221.80 | $221.80 | $221.80 | $205.96 | 14 |
| 2018-02-22 | $223.82 | $223.82 | $223.82 | $223.82 | $207.83 | 0 |
| 2018-02-21 | $225.85 | $225.85 | $222.00 | $223.82 | $207.83 | 196 |
| 2018-02-20 | $224.00 | $226.90 | $224.00 | $224.68 | $208.63 | 134 |
| 2018-02-16 | $226.00 | $226.00 | $226.00 | $226.00 | $209.86 | 102 |
| 2018-02-15 | $223.41 | $223.41 | $219.58 | $219.58 | $203.90 | 5 |
| 2018-02-14 | $220.00 | $220.00 | $219.00 | $219.54 | $203.86 | 88 |
| 2018-02-13 | $216.05 | $219.00 | $215.35 | $219.00 | $203.36 | 111 |
| 2018-02-12 | $221.10 | $221.10 | $217.10 | $221.10 | $205.31 | 217 |
| 2018-02-09 | $218.57 | $220.46 | $212.13 | $220.44 | $204.70 | 371 |
| 2018-02-08 | $216.62 | $219.43 | $215.45 | $215.45 | $200.06 | 16 |
| 2018-02-07 | $226.00 | $227.97 | $223.39 | $226.76 | $210.56 | 445 |
| 2018-02-06 | $212.72 | $221.70 | $212.72 | $221.70 | $205.87 | 307 |
| 2018-02-05 | $223.22 | $224.31 | $215.00 | $215.00 | $199.64 | 2,992 |
| 2018-02-02 | $224.15 | $228.40 | $224.15 | $226.30 | $210.14 | 6 |
| 2018-02-01 | $231.10 | $231.10 | $231.10 | $231.10 | $214.59 | 224 |
| 2018-01-31 | $230.70 | $233.50 | $230.70 | $232.00 | $215.43 | 338 |
| 2018-01-30 | $230.76 | $230.85 | $227.25 | $230.00 | $213.57 | 153 |
| 2018-01-29 | $227.39 | $229.55 | $225.79 | $226.50 | $210.32 | 87 |
| 2018-01-26 | $228.10 | $228.10 | $227.62 | $227.68 | $211.42 | 47 |
| 2018-01-25 | $227.60 | $229.03 | $226.69 | $229.00 | $212.64 | 29,761 |
| 2018-01-24 | $230.50 | $230.50 | $230.50 | $230.50 | $214.04 | 100 |
| 2018-01-23 | $225.00 | $228.96 | $225.00 | $228.50 | $212.18 | 276 |
| 2018-01-22 | $225.30 | $225.30 | $221.20 | $224.96 | $208.89 | 482 |
| 2018-01-19 | $217.30 | $226.10 | $217.30 | $222.00 | $206.14 | 1,962 |
| 2018-01-18 | $206.40 | $208.04 | $206.40 | $208.04 | $193.18 | 387 |
| 2018-01-17 | $202.30 | $206.35 | $202.30 | $206.35 | $191.61 | 68 |
| 2018-01-16 | $205.60 | $209.75 | $205.50 | $207.95 | $193.10 | 578 |
| 2018-01-12 | $204.44 | $207.61 | $202.70 | $207.61 | $192.78 | 188 |
| 2018-01-11 | $200.00 | $202.00 | $200.00 | $202.00 | $187.57 | 8,026 |
| 2018-01-10 | $203.50 | $203.50 | $199.00 | $199.00 | $184.79 | 208 |
| 2018-01-09 | $203.10 | $203.46 | $203.10 | $203.46 | $188.93 | 67 |
| 2018-01-08 | $209.20 | $209.20 | $205.50 | $208.31 | $193.43 | 403 |
| 2018-01-05 | $209.05 | $209.05 | $206.00 | $208.96 | $194.04 | 579 |
| 2018-01-04 | $204.45 | $207.00 | $204.45 | $206.00 | $191.29 | 416 |
| 2018-01-03 | $202.00 | $202.90 | $199.55 | $199.55 | $185.30 | 35 |
| 2018-01-02 | $201.30 | $203.10 | $199.50 | $202.81 | $188.32 | 346 |
| 2017-12-29 | $199.43 | $201.70 | $199.43 | $199.56 | $185.31 | 96 |
| 2017-12-28 | $202.38 | $202.40 | $199.57 | $199.57 | $185.32 | 75 |
| 2017-12-27 | $204.80 | $204.80 | $202.09 | $203.00 | $188.50 | 48 |
| 2017-12-26 | $199.00 | $204.36 | $199.00 | $204.36 | $189.76 | 67 |
| 2017-12-22 | $201.00 | $202.46 | $201.00 | $202.46 | $188.00 | 425 |
| 2017-12-21 | $203.00 | $203.00 | $200.00 | $200.00 | $185.72 | 12 |
| 2017-12-20 | $201.60 | $202.00 | $201.54 | $202.00 | $187.57 | 1,029 |
| 2017-12-19 | $204.55 | $204.55 | $203.04 | $203.04 | $188.54 | 126 |
| 2017-12-18 | $203.55 | $206.00 | $203.50 | $206.00 | $191.29 | 138 |
| 2017-12-15 | $201.54 | $201.54 | $201.54 | $201.54 | $187.15 | 112 |
| 2017-12-14 | $201.70 | $201.70 | $197.50 | $197.50 | $183.39 | 150 |
| 2017-12-13 | $199.75 | $199.80 | $197.29 | $198.50 | $184.32 | 429 |
| 2017-12-12 | $206.40 | $206.45 | $202.15 | $202.15 | $187.71 | 188 |
| 2017-12-11 | $209.20 | $209.20 | $205.35 | $205.35 | $190.68 | 673 |
| 2017-12-08 | $211.65 | $214.10 | $210.60 | $214.10 | $198.81 | 29 |
| 2017-12-07 | $211.57 | $211.57 | $211.57 | $211.57 | $196.46 | 20 |
| 2017-12-06 | $212.00 | $212.00 | $210.00 | $211.57 | $196.46 | 1,657 |
| 2017-12-05 | $209.55 | $210.00 | $207.25 | $210.00 | $195.00 | 349 |
| 2017-12-04 | $209.39 | $211.10 | $209.39 | $211.10 | $196.02 | 102 |
| 2017-12-01 | $210.00 | $210.00 | $208.10 | $208.10 | $193.24 | 92 |
| 2017-11-30 | $210.00 | $210.50 | $207.50 | $208.50 | $193.61 | 1,160 |
| 2017-11-29 | $212.80 | $214.61 | $209.50 | $211.90 | $196.77 | 2,011 |
| 2017-11-28 | $211.60 | $211.60 | $211.60 | $211.60 | $196.49 | 0 |
| 2017-11-27 | $216.00 | $216.41 | $211.60 | $211.60 | $196.49 | 76 |
| 2017-11-24 | $217.00 | $217.00 | $213.20 | $214.00 | $198.72 | 219 |
| 2017-11-22 | $218.85 | $218.85 | $214.05 | $215.65 | $200.25 | 618 |
| 2017-11-21 | $217.04 | $221.00 | $217.04 | $218.50 | $202.89 | 679 |
| 2017-11-20 | $218.46 | $218.46 | $217.04 | $218.46 | $202.86 | 124 |
| 2017-11-17 | $220.00 | $220.50 | $220.00 | $220.50 | $204.75 | 190 |
| 2017-11-15 | $219.15 | $219.15 | $219.15 | $219.15 | $203.50 | 1 |
| 2017-11-14 | $218.60 | $222.01 | $218.60 | $219.15 | $203.50 | 87 |
| 2017-11-13 | $209.60 | $209.60 | $209.60 | $209.60 | $194.63 | 0 |
| 2017-11-10 | $208.61 | $212.90 | $208.45 | $209.60 | $194.63 | 1,413 |
| 2017-11-09 | $207.10 | $207.40 | $203.05 | $205.50 | $190.82 | 31,449 |
| 2017-11-08 | $214.00 | $215.50 | $211.65 | $215.50 | $200.11 | 161 |
| 2017-11-07 | $212.00 | $213.55 | $212.00 | $213.55 | $198.30 | 9 |
| 2017-11-06 | $210.75 | $214.05 | $210.75 | $212.50 | $197.32 | 575 |
| 2017-11-03 | $219.30 | $219.30 | $217.00 | $218.50 | $202.89 | 1,063 |
| 2017-11-02 | $218.75 | $220.00 | $218.75 | $220.00 | $204.29 | 12,570 |
| 2017-11-01 | $220.15 | $220.15 | $218.00 | $218.00 | $202.43 | 45,349 |
| 2017-10-31 | $224.51 | $224.55 | $221.80 | $223.99 | $207.99 | 301 |
| 2017-10-30 | $220.90 | $222.85 | $220.65 | $220.65 | $204.89 | 12,539 |
| 2017-10-27 | $220.95 | $220.95 | $220.95 | $220.95 | $205.17 | 3 |
| 2017-10-26 | $219.20 | $219.20 | $219.20 | $219.20 | $203.54 | 0 |
| 2017-10-25 | $220.00 | $221.60 | $219.00 | $219.20 | $203.54 | 41 |
| 2017-10-24 | $222.25 | $222.25 | $220.50 | $220.50 | $204.75 | 500 |
| 2017-10-23 | $217.95 | $221.25 | $217.95 | $218.05 | $202.48 | 204 |
| 2017-10-20 | $219.06 | $222.65 | $219.06 | $222.65 | $206.75 | 114 |
| 2017-10-19 | $221.95 | $222.46 | $219.50 | $222.46 | $206.57 | 559 |
| 2017-10-18 | $223.00 | $223.50 | $223.00 | $223.50 | $207.54 | 28 |
| 2017-10-17 | $225.50 | $225.96 | $224.54 | $224.54 | $208.50 | 533 |
| 2017-10-16 | $225.55 | $227.95 | $225.29 | $225.29 | $209.20 | 347 |
| 2017-10-13 | $228.20 | $230.05 | $227.25 | $227.25 | $211.02 | 252 |
| 2017-10-12 | $228.55 | $228.55 | $227.60 | $227.60 | $211.34 | 31 |
| 2017-10-11 | $230.46 | $230.46 | $228.50 | $228.55 | $212.23 | 522 |
| 2017-10-10 | $230.85 | $231.55 | $230.85 | $231.55 | $215.01 | 270 |
| 2017-10-09 | $226.55 | $228.50 | $226.55 | $228.50 | $212.18 | 219 |
| 2017-10-06 | $223.48 | $225.25 | $223.45 | $225.25 | $209.16 | 33 |
| 2017-10-05 | $226.50 | $229.00 | $225.72 | $225.72 | $209.60 | 16 |
| 2017-10-04 | $228.89 | $228.99 | $228.89 | $228.99 | $212.63 | 35 |
| 2017-10-03 | $230.00 | $232.21 | $228.76 | $228.76 | $212.42 | 414 |
| 2017-10-02 | $230.00 | $231.96 | $228.50 | $228.50 | $212.18 | 169 |
| 2017-09-29 | $225.23 | $227.50 | $224.40 | $224.50 | $208.47 | 212 |
| 2017-09-28 | $221.53 | $223.00 | $219.60 | $220.20 | $204.47 | 994 |
| 2017-09-27 | $218.05 | $221.80 | $218.05 | $221.80 | $205.96 | 501 |
| 2017-09-26 | $225.55 | $225.55 | $219.85 | $220.00 | $204.29 | 1,538 |
| 2017-09-25 | $230.00 | $230.00 | $227.20 | $227.20 | $210.97 | 175 |
| 2017-09-22 | $231.33 | $232.01 | $229.00 | $231.01 | $214.51 | 993 |
| 2017-09-21 | $231.00 | $231.00 | $229.05 | $231.00 | $214.50 | 297 |
| 2017-09-20 | $233.00 | $233.46 | $229.85 | $231.00 | $214.50 | 727 |
| 2017-09-19 | $234.46 | $235.05 | $233.00 | $233.00 | $216.36 | 15 |
| 2017-09-18 | $236.77 | $237.05 | $233.30 | $233.40 | $216.73 | 541 |
| 2017-09-15 | $237.99 | $237.99 | $234.80 | $237.66 | $220.69 | 186 |
| 2017-09-14 | $233.05 | $236.36 | $233.05 | $233.45 | $216.78 | 65 |
| 2017-09-13 | $237.99 | $237.99 | $235.00 | $235.00 | $218.22 | 69 |
| 2017-09-12 | $237.00 | $237.95 | $235.50 | $237.95 | $220.95 | 131 |
| 2017-09-11 | $234.05 | $237.50 | $234.05 | $237.46 | $220.50 | 677 |
| 2017-09-08 | $236.00 | $236.00 | $233.00 | $233.00 | $216.36 | 122 |
| 2017-09-07 | $235.50 | $235.50 | $233.50 | $233.50 | $216.82 | 11 |
| 2017-09-06 | $229.46 | $229.50 | $229.46 | $229.50 | $213.11 | 7 |
| 2017-09-05 | $226.99 | $227.00 | $224.87 | $224.87 | $208.81 | 7 |
| 2017-09-01 | $226.20 | $227.46 | $224.70 | $224.70 | $208.65 | 143 |
| 2017-08-31 | $223.15 | $225.61 | $222.50 | $225.61 | $209.50 | 307 |
| 2017-08-30 | $220.50 | $222.46 | $220.50 | $222.46 | $206.57 | 47,409 |
| 2017-08-29 | $218.50 | $221.45 | $218.50 | $221.45 | $205.63 | 24 |
| 2017-08-28 | $220.25 | $220.54 | $220.25 | $220.54 | $204.79 | 35 |
| 2017-08-25 | $222.25 | $222.25 | $222.25 | $222.25 | $206.38 | 69 |
| 2017-08-24 | $222.50 | $225.05 | $221.50 | $221.50 | $205.68 | 85 |
| 2017-08-23 | $220.90 | $224.40 | $220.80 | $224.40 | $208.37 | 79 |
| 2017-08-22 | $221.60 | $224.51 | $221.60 | $222.00 | $206.14 | 90 |
| 2017-08-21 | $223.35 | $223.35 | $220.50 | $220.50 | $204.75 | 18 |
| 2017-08-18 | $219.25 | $223.50 | $216.70 | $223.50 | $207.54 | 204 |
| 2017-08-17 | $226.60 | $226.60 | $223.50 | $223.50 | $207.54 | 97 |
| 2017-08-16 | $228.65 | $228.65 | $226.60 | $226.60 | $210.42 | 39 |
| 2017-08-15 | $227.00 | $227.00 | $226.50 | $227.00 | $210.79 | 14 |
| 2017-08-14 | $228.45 | $230.00 | $227.00 | $227.04 | $210.82 | 88 |
| 2017-08-11 | $224.08 | $225.50 | $224.05 | $225.50 | $209.39 | 39 |
| 2017-08-10 | $225.90 | $226.60 | $223.54 | $225.25 | $209.16 | 698 |
| 2017-08-09 | $229.22 | $229.25 | $225.20 | $225.20 | $209.12 | 125 |
| 2017-08-08 | $232.50 | $235.00 | $232.50 | $235.00 | $218.22 | 24 |
| 2017-08-07 | $235.00 | $236.25 | $234.80 | $234.80 | $218.03 | 203 |
| 2017-08-04 | $234.86 | $235.10 | $233.20 | $233.20 | $216.54 | 139 |
| 2017-08-03 | $230.66 | $230.95 | $227.60 | $229.75 | $213.34 | 1,138 |
| 2017-08-02 | $226.84 | $226.84 | $225.45 | $226.15 | $210.00 | 103 |
| 2017-08-01 | $228.50 | $228.50 | $225.25 | $228.00 | $211.72 | 5,172 |
| 2017-07-31 | $229.00 | $229.00 | $228.00 | $228.00 | $211.72 | 1,004 |
| 2017-07-28 | $223.06 | $228.04 | $222.41 | $228.01 | $211.72 | 465 |
| 2017-07-27 | $209.09 | $219.95 | $206.00 | $219.95 | $204.24 | 3,969 |
| 2017-07-26 | $206.96 | $206.96 | $205.54 | $205.54 | $190.86 | 12 |
| 2017-07-25 | $205.89 | $205.98 | $204.50 | $204.50 | $189.89 | 3,019 |
| 2017-07-24 | $207.62 | $207.62 | $204.00 | $204.00 | $189.43 | 21 |
| 2017-07-21 | $209.17 | $209.25 | $209.17 | $209.25 | $194.30 | 25 |
| 2017-07-20 | $208.49 | $209.00 | $207.50 | $207.50 | $192.68 | 450 |
| 2017-07-19 | $205.00 | $207.50 | $205.00 | $207.50 | $192.68 | 37 |
| 2017-07-18 | $209.65 | $209.65 | $207.00 | $207.00 | $192.22 | 141 |
| 2017-07-17 | $207.23 | $210.00 | $207.23 | $210.00 | $195.00 | 578 |
| 2017-07-14 | $203.50 | $203.50 | $203.50 | $203.50 | $188.97 | 7,120 |
| 2017-07-13 | $203.50 | $203.50 | $203.50 | $203.50 | $188.97 | 18 |
| 2017-07-12 | $205.47 | $205.47 | $201.75 | $203.00 | $188.50 | 1,417 |
| 2017-07-11 | $199.85 | $200.77 | $198.67 | $200.00 | $185.72 | 5,063 |
| 2017-07-10 | $198.50 | $198.50 | $198.25 | $198.25 | $184.09 | 426 |
| 2017-07-07 | $200.25 | $200.25 | $200.00 | $200.00 | $185.72 | 98 |
| 2017-07-06 | $200.00 | $200.00 | $200.00 | $200.00 | $185.72 | 32 |
| 2017-07-05 | $202.00 | $202.00 | $199.50 | $200.96 | $186.61 | 95 |
| 2017-07-03 | $193.20 | $193.20 | $193.20 | $193.20 | $179.40 | 50 |
| 2017-06-30 | $194.26 | $194.26 | $191.40 | $191.40 | $177.73 | 174 |
| 2017-06-29 | $190.16 | $190.16 | $187.75 | $188.25 | $174.80 | 110 |
| 2017-06-28 | $190.00 | $193.00 | $190.00 | $191.05 | $177.40 | 64 |
| 2017-06-27 | $190.05 | $190.05 | $187.66 | $187.66 | $174.26 | 11 |
| 2017-06-26 | $189.95 | $190.00 | $187.80 | $189.95 | $176.38 | 45 |
| 2017-06-23 | $188.00 | $188.00 | $188.00 | $188.00 | $174.57 | 4 |
| 2017-06-22 | $190.00 | $190.00 | $190.00 | $190.00 | $176.43 | 0 |
| 2017-06-21 | $190.00 | $190.00 | $190.00 | $190.00 | $176.43 | 150 |
| 2017-06-20 | $190.00 | $193.00 | $190.00 | $192.40 | $178.66 | 552 |
| 2017-06-19 | $195.75 | $195.75 | $193.25 | $194.85 | $180.93 | 480 |
| 2017-06-16 | $194.00 | $194.00 | $193.54 | $193.54 | $179.72 | 4 |
| 2017-06-15 | $193.50 | $194.00 | $192.50 | $192.50 | $178.75 | 134 |
| 2017-06-14 | $200.75 | $200.75 | $200.75 | $200.75 | $186.41 | 13 |
| 2017-06-13 | $194.80 | $199.35 | $194.80 | $199.35 | $185.11 | 19,607 |
| 2017-06-12 | $190.15 | $192.00 | $190.15 | $191.75 | $178.05 | 111 |
| 2017-06-09 | $188.61 | $189.25 | $188.61 | $189.25 | $175.73 | 27 |
| 2017-06-08 | $190.00 | $190.36 | $188.75 | $188.75 | $175.27 | 50 |
| 2017-06-07 | $191.02 | $191.50 | $190.60 | $191.50 | $177.82 | 314 |
| 2017-06-06 | $192.00 | $192.00 | $190.00 | $190.00 | $176.43 | 86 |
| 2017-06-05 | $192.00 | $194.20 | $192.00 | $194.20 | $180.33 | 300 |
| 2017-06-02 | $193.63 | $194.00 | $193.63 | $194.00 | $180.14 | 75 |
| 2017-06-01 | $191.72 | $192.20 | $190.25 | $190.25 | $176.66 | 147 |
| 2017-05-31 | $193.85 | $193.85 | $190.85 | $193.25 | $179.45 | 37 |
| 2017-05-30 | $194.00 | $194.58 | $192.50 | $194.58 | $180.68 | 212 |
| 2017-05-26 | $192.25 | $193.55 | $192.25 | $193.35 | $179.54 | 4,845 |
| 2017-05-25 | $192.65 | $193.90 | $192.00 | $193.90 | $180.05 | 3,309 |
| 2017-05-24 | $192.50 | $192.50 | $192.50 | $192.50 | $178.75 | 3 |
| 2017-05-23 | $193.05 | $193.05 | $190.25 | $192.50 | $178.75 | 172 |
| 2017-05-22 | $193.00 | $193.00 | $191.75 | $191.75 | $178.05 | 14 |
| 2017-05-19 | $193.17 | $193.17 | $193.17 | $193.17 | $179.37 | 0 |
| 2017-05-18 | $195.15 | $195.15 | $193.17 | $193.17 | $179.37 | 8 |
| 2017-05-17 | $194.50 | $194.50 | $193.00 | $194.05 | $180.19 | 296 |
| 2017-05-16 | $196.87 | $196.91 | $196.87 | $196.91 | $182.85 | 76 |
| 2017-05-15 | $194.35 | $194.35 | $194.35 | $194.35 | $180.47 | 50 |
| 2017-05-12 | $192.76 | $193.45 | $192.76 | $193.45 | $179.63 | 6 |
| 2017-05-11 | $194.85 | $195.55 | $194.85 | $195.55 | $179.57 | 75 |
| 2017-05-10 | $198.62 | $198.85 | $195.75 | $197.05 | $180.94 | 103 |
| 2017-05-09 | $200.00 | $200.00 | $197.98 | $200.00 | $183.65 | 128 |
| 2017-05-08 | $200.67 | $200.70 | $199.99 | $199.99 | $183.64 | 1,658 |
| 2017-05-05 | $203.46 | $203.50 | $201.10 | $202.25 | $185.72 | 1,505 |
| 2017-05-04 | $201.99 | $202.00 | $201.75 | $201.75 | $185.26 | 58 |
| 2017-05-03 | $199.05 | $199.15 | $198.00 | $198.00 | $181.82 | 852 |
| 2017-05-02 | $199.96 | $200.00 | $199.96 | $200.00 | $183.65 | 195 |
| 2017-05-01 | $200.93 | $200.93 | $199.38 | $200.00 | $183.65 | 496 |
| 2017-04-28 | $199.84 | $200.00 | $199.84 | $200.00 | $183.65 | 124 |
| 2017-04-27 | $201.46 | $201.46 | $199.65 | $199.65 | $183.33 | 280 |
| 2017-04-26 | $202.43 | $202.75 | $202.43 | $202.69 | $186.12 | 14 |
| 2017-04-25 | $202.40 | $203.70 | $202.40 | $203.70 | $187.05 | 1,055 |
| 2017-04-24 | $197.68 | $200.00 | $197.68 | $200.00 | $183.65 | 38 |
| 2017-04-21 | $192.70 | $192.75 | $192.70 | $192.75 | $177.00 | 14 |
| 2017-04-20 | $191.50 | $191.50 | $191.50 | $191.50 | $175.85 | 5 |
| 2017-04-19 | $188.33 | $191.00 | $188.33 | $191.00 | $175.39 | 36 |
| 2017-04-18 | $190.97 | $191.25 | $189.59 | $190.04 | $174.51 | 10 |
| 2017-04-17 | $192.45 | $192.45 | $190.50 | $192.41 | $176.68 | 506 |
| 2017-04-13 | $189.50 | $189.50 | $189.46 | $189.46 | $173.97 | 305 |
| 2017-04-12 | $186.76 | $187.25 | $186.75 | $187.25 | $171.95 | 102 |
| 2017-04-11 | $188.60 | $188.60 | $186.00 | $186.00 | $170.80 | 114 |
| 2017-04-10 | $187.80 | $187.80 | $187.00 | $187.00 | $171.72 | 14 |
| 2017-04-07 | $186.71 | $186.71 | $186.71 | $186.71 | $171.45 | 0 |
| 2017-04-06 | $187.08 | $189.50 | $186.69 | $186.71 | $171.45 | 30 |
| 2017-04-05 | $188.00 | $188.00 | $186.04 | $186.05 | $170.84 | 61 |
| 2017-04-04 | $187.83 | $190.25 | $187.83 | $188.80 | $173.37 | 5,748 |
| 2017-04-03 | $187.34 | $188.30 | $186.75 | $186.75 | $171.49 | 793 |
| 2017-03-31 | $190.00 | $190.25 | $188.22 | $190.25 | $174.70 | 677 |
| 2017-03-30 | $190.29 | $190.29 | $190.29 | $190.29 | $174.74 | 100 |
| 2017-03-29 | $192.50 | $192.50 | $190.49 | $190.49 | $174.92 | 535 |
| 2017-03-28 | $193.98 | $194.00 | $193.75 | $193.75 | $177.91 | 141 |
| 2017-03-27 | $191.10 | $192.50 | $190.90 | $192.50 | $176.77 | 691 |
| 2017-03-24 | $192.10 | $193.90 | $192.10 | $193.90 | $178.05 | 343 |
| 2017-03-23 | $193.30 | $194.25 | $193.10 | $194.25 | $178.37 | 1,243 |
| 2017-03-22 | $194.15 | $194.55 | $194.00 | $194.55 | $178.65 | 720 |
| 2017-03-21 | $197.00 | $197.00 | $194.05 | $195.00 | $179.06 | 122 |
| 2017-03-20 | $197.03 | $197.05 | $194.90 | $196.65 | $180.58 | 43 |
| 2017-03-17 | $197.41 | $198.00 | $196.54 | $198.00 | $181.82 | 6,049 |
| 2017-03-16 | $197.21 | $197.21 | $197.21 | $197.21 | $181.09 | 5,300 |
| 2017-03-15 | $189.75 | $191.33 | $189.00 | $191.33 | $175.69 | 227 |
| 2017-03-14 | $188.98 | $189.00 | $186.28 | $187.75 | $172.40 | 290 |
| 2017-03-13 | $192.55 | $192.59 | $191.25 | $191.85 | $176.17 | 228 |
| 2017-03-10 | $190.30 | $190.30 | $190.25 | $190.25 | $174.70 | 56 |
| 2017-03-09 | $189.05 | $189.05 | $188.82 | $188.94 | $173.50 | 22 |
| 2017-03-08 | $181.70 | $185.41 | $181.70 | $185.25 | $170.11 | 770 |
| 2017-03-07 | $170.00 | $170.00 | $168.00 | $169.00 | $155.19 | 177 |
| 2017-03-06 | $170.85 | $170.85 | $168.80 | $170.33 | $156.41 | 94 |
| 2017-03-03 | $171.20 | $171.20 | $170.00 | $170.66 | $156.71 | 75 |
| 2017-03-02 | $170.40 | $170.40 | $170.29 | $170.29 | $156.37 | 46 |
| 2017-03-01 | $169.40 | $170.50 | $168.55 | $168.55 | $154.77 | 37 |
| 2017-02-28 | $168.80 | $168.80 | $168.80 | $168.80 | $155.00 | 2 |
| 2017-02-27 | $166.20 | $168.85 | $166.20 | $168.80 | $155.00 | 52 |
| 2017-02-24 | $162.69 | $162.69 | $162.69 | $162.69 | $149.39 | 1 |
| 2017-02-23 | $160.87 | $162.69 | $160.87 | $162.69 | $149.39 | 104 |
| 2017-02-22 | $159.29 | $159.29 | $159.29 | $159.29 | $146.27 | 0 |
| 2017-02-21 | $159.57 | $161.90 | $159.25 | $159.29 | $146.27 | 179 |
| 2017-02-17 | $158.00 | $158.00 | $156.25 | $156.25 | $143.48 | 22 |
| 2017-02-16 | $159.46 | $159.46 | $159.46 | $159.46 | $146.43 | 0 |
| 2017-02-15 | $159.46 | $159.46 | $159.46 | $159.46 | $146.43 | 20 |
| 2017-02-14 | $158.65 | $160.85 | $158.65 | $160.85 | $147.70 | 7 |
| 2017-02-13 | $161.79 | $161.79 | $159.60 | $159.60 | $146.56 | 24 |
| 2017-02-10 | $158.00 | $158.75 | $158.00 | $158.25 | $145.32 | 204 |
| 2017-02-09 | $157.00 | $157.00 | $157.00 | $157.00 | $144.17 | 5 |
| 2017-02-08 | $153.95 | $153.95 | $153.95 | $153.95 | $141.37 | 12 |
| 2017-02-07 | $155.25 | $155.25 | $153.70 | $155.06 | $142.39 | 404 |
| 2017-02-06 | $154.60 | $154.60 | $153.70 | $154.20 | $141.60 | 76 |
| 2017-02-03 | $159.40 | $159.55 | $157.50 | $157.50 | $144.63 | 429 |
| 2017-02-02 | $158.93 | $158.93 | $157.90 | $157.95 | $145.04 | 217 |
| 2017-02-01 | $156.60 | $156.60 | $156.60 | $156.60 | $143.80 | 0 |
| 2017-01-31 | $158.79 | $158.79 | $156.60 | $156.60 | $143.80 | 72 |
| 2017-01-30 | $161.83 | $162.25 | $159.75 | $161.30 | $148.12 | 637 |
| 2017-01-27 | $164.47 | $165.81 | $164.47 | $165.81 | $152.26 | 44 |
| 2017-01-26 | $166.73 | $166.73 | $164.47 | $164.47 | $151.03 | 545 |
| 2017-01-25 | $165.94 | $166.30 | $165.25 | $166.30 | $152.71 | 70 |
| 2017-01-24 | $164.67 | $167.05 | $164.67 | $165.31 | $151.80 | 868 |
| 2017-01-23 | $163.73 | $163.88 | $163.73 | $163.88 | $150.49 | 105 |
| 2017-01-20 | $161.70 | $161.70 | $161.70 | $161.70 | $148.48 | 1 |
| 2017-01-19 | $162.30 | $162.30 | $161.40 | $161.40 | $148.21 | 10 |
| 2017-01-18 | $162.50 | $162.50 | $162.50 | $162.50 | $149.22 | 1 |
| 2017-01-17 | $155.95 | $158.73 | $155.95 | $158.73 | $145.76 | 35 |
| 2017-01-13 | $157.13 | $157.13 | $156.30 | $156.30 | $143.52 | 110 |
| 2017-01-12 | $155.63 | $156.50 | $155.63 | $156.50 | $143.71 | 14 |
| 2017-01-11 | $153.75 | $153.75 | $153.75 | $153.75 | $141.18 | 100 |
| 2017-01-10 | $152.74 | $152.74 | $152.74 | $152.74 | $140.25 | 0 |
| 2017-01-09 | $152.74 | $152.74 | $152.74 | $152.74 | $140.25 | 2 |
| 2017-01-06 | $153.50 | $153.50 | $152.00 | $152.04 | $139.61 | 108 |
| 2017-01-05 | $152.50 | $153.75 | $152.50 | $153.75 | $141.18 | 320 |
| 2017-01-04 | $154.63 | $154.65 | $154.63 | $154.65 | $142.01 | 582 |
| 2017-01-03 | $154.50 | $156.60 | $154.19 | $154.55 | $141.92 | 170 |
| 2016-12-30 | $156.64 | $159.84 | $156.64 | $158.25 | $145.32 | 168 |
| 2016-12-29 | $153.89 | $154.00 | $153.89 | $154.00 | $141.41 | 49 |
| 2016-12-28 | $153.91 | $153.91 | $153.91 | $153.91 | $141.33 | 32 |
| 2016-12-27 | $152.96 | $152.96 | $152.96 | $152.96 | $140.46 | 200 |
| 2016-12-23 | $152.00 | $152.00 | $152.00 | $152.00 | $139.58 | 300 |
| 2016-12-22 | $151.75 | $151.75 | $151.75 | $151.75 | $139.35 | 3 |
| 2016-12-21 | $151.75 | $151.75 | $151.75 | $151.75 | $139.35 | 4 |
| 2016-12-20 | $151.75 | $151.75 | $151.75 | $151.75 | $139.35 | 125 |
| 2016-12-19 | $151.85 | $151.85 | $150.20 | $150.20 | $137.92 | 337 |
| 2016-12-16 | $150.30 | $150.30 | $150.30 | $150.30 | $138.02 | 648 |
| 2016-12-15 | $148.90 | $148.90 | $148.90 | $148.90 | $136.73 | 105 |
| 2016-12-14 | $152.40 | $152.40 | $151.50 | $151.50 | $139.12 | 243 |
| 2016-12-13 | $152.67 | $152.67 | $152.67 | $152.67 | $140.19 | 1 |
| 2016-12-12 | $152.67 | $152.67 | $152.67 | $152.67 | $140.19 | 32 |
| 2016-12-09 | $152.67 | $152.67 | $152.67 | $152.67 | $140.19 | 0 |
| 2016-12-08 | $152.67 | $152.67 | $152.67 | $152.67 | $140.19 | 64 |
| 2016-12-07 | $152.67 | $152.67 | $152.67 | $152.67 | $140.19 | 305 |
| 2016-12-06 | $145.85 | $145.85 | $145.85 | $145.85 | $133.93 | 0 |
| 2016-12-05 | $145.85 | $145.85 | $145.85 | $145.85 | $133.93 | 9 |
| 2016-12-02 | $145.85 | $145.85 | $145.85 | $145.85 | $133.93 | 130 |
| 2016-12-01 | $146.40 | $146.40 | $145.85 | $145.85 | $133.93 | 298 |
| 2016-11-30 | $146.44 | $146.44 | $146.44 | $146.44 | $134.47 | 79 |
| 2016-11-29 | $146.44 | $146.44 | $146.44 | $146.44 | $134.47 | 0 |
| 2016-11-28 | $146.70 | $146.70 | $146.44 | $146.44 | $134.47 | 575 |
| 2016-11-23 | $146.46 | $146.46 | $146.46 | $146.46 | $134.49 | 20 |
| 2016-11-22 | $147.09 | $147.09 | $146.46 | $146.46 | $134.49 | 389 |
| 2016-11-21 | $147.74 | $147.74 | $147.74 | $147.74 | $135.66 | 5 |
| 2016-11-18 | $147.74 | $147.74 | $147.74 | $147.74 | $135.66 | 0 |
| 2016-11-17 | $147.74 | $147.74 | $147.74 | $147.74 | $135.66 | 3 |
| 2016-11-16 | $147.74 | $147.74 | $147.74 | $147.74 | $135.66 | 1 |
| 2016-11-15 | $147.74 | $147.74 | $147.74 | $147.74 | $135.66 | 450 |
| 2016-11-14 | $143.10 | $144.80 | $142.85 | $144.80 | $132.96 | 828 |
| 2016-11-11 | $149.60 | $149.60 | $149.60 | $149.60 | $137.37 | 0 |
| 2016-11-10 | $149.60 | $149.60 | $149.60 | $149.60 | $137.37 | 0 |
| 2016-11-09 | $149.60 | $149.60 | $149.60 | $149.60 | $137.37 | 124 |
| 2016-11-08 | $151.55 | $151.55 | $151.46 | $151.46 | $139.08 | 205 |
| 2016-11-07 | $146.90 | $146.90 | $146.90 | $146.90 | $134.89 | 0 |
| 2016-11-04 | $147.39 | $147.39 | $146.82 | $146.90 | $134.89 | 616 |
| 2016-11-03 | $162.75 | $162.75 | $162.75 | $162.75 | $149.45 | 99 |
| 2016-11-02 | $162.75 | $162.75 | $162.75 | $162.75 | $149.45 | 0 |
| 2016-11-01 | $162.75 | $162.75 | $162.75 | $162.75 | $149.45 | 0 |
| 2016-10-31 | $162.75 | $162.75 | $162.75 | $162.75 | $149.45 | 0 |
| 2016-10-28 | $162.75 | $162.75 | $162.75 | $162.75 | $149.45 | 547 |
| 2016-10-27 | $169.50 | $169.50 | $169.50 | $169.50 | $155.65 | 0 |
| 2016-10-26 | $169.50 | $169.50 | $169.50 | $169.50 | $155.65 | 28 |
| 2016-10-25 | $169.50 | $169.50 | $169.50 | $169.50 | $155.65 | 30 |
| 2016-10-24 | $169.50 | $169.50 | $169.50 | $169.50 | $155.65 | 0 |
| 2016-10-21 | $169.50 | $169.50 | $169.50 | $169.50 | $155.65 | 100 |
| 2016-10-20 | $168.20 | $168.20 | $168.20 | $168.20 | $154.45 | 0 |
| 2016-10-19 | $168.20 | $168.20 | $168.20 | $168.20 | $154.45 | 47 |
| 2016-10-18 | $168.20 | $168.20 | $168.20 | $168.20 | $154.45 | 86 |
| 2016-10-17 | $168.20 | $168.20 | $168.20 | $168.20 | $154.45 | 0 |
| 2016-10-14 | $168.20 | $168.20 | $168.20 | $168.20 | $154.45 | 0 |
| 2016-10-13 | $168.20 | $168.20 | $168.20 | $168.20 | $154.45 | 279 |
| 2016-10-12 | $172.75 | $172.75 | $172.75 | $172.75 | $158.63 | 0 |
| 2016-10-11 | $172.75 | $172.75 | $172.75 | $172.75 | $158.63 | 50 |
| 2016-10-10 | $172.75 | $172.75 | $172.75 | $172.75 | $158.63 | 5 |
| 2016-10-07 | $172.75 | $172.75 | $172.75 | $172.75 | $158.63 | 25 |
| 2016-10-06 | $172.75 | $172.75 | $172.75 | $172.75 | $158.63 | 102 |
| 2016-10-05 | $174.89 | $174.89 | $174.89 | $174.89 | $160.60 | 30 |
| 2016-10-04 | $174.89 | $174.89 | $174.89 | $174.89 | $160.60 | 100 |
| 2016-10-03 | $173.42 | $173.42 | $170.85 | $170.85 | $156.89 | 223 |
| 2016-09-30 | $172.04 | $172.04 | $172.04 | $172.04 | $157.98 | 26 |
| 2016-09-29 | $174.36 | $174.36 | $172.04 | $172.04 | $157.98 | 770 |
| 2016-09-28 | $174.67 | $174.75 | $173.75 | $173.75 | $159.55 | 334 |
| 2016-09-27 | $171.40 | $171.90 | $171.40 | $171.90 | $157.85 | 200 |
| 2016-09-26 | $172.58 | $172.58 | $172.45 | $172.45 | $158.35 | 610 |
| 2016-09-23 | $172.16 | $172.16 | $172.16 | $172.16 | $158.09 | 0 |
| 2016-09-22 | $172.16 | $172.16 | $172.16 | $172.16 | $158.09 | 41 |
| 2016-09-21 | $170.11 | $172.16 | $170.11 | $172.16 | $158.09 | 580 |
| 2016-09-20 | $166.70 | $166.70 | $166.70 | $166.70 | $153.07 | 0 |
| 2016-09-19 | $166.70 | $166.70 | $166.70 | $166.70 | $153.07 | 229 |
| 2016-09-16 | $167.64 | $167.64 | $167.64 | $167.64 | $153.94 | 115 |
| 2016-09-15 | $168.23 | $168.23 | $168.23 | $168.23 | $154.48 | 100 |
| 2016-09-14 | $165.65 | $165.65 | $165.65 | $165.65 | $152.11 | 6 |
| 2016-09-13 | $165.65 | $165.65 | $165.65 | $165.65 | $152.11 | 145 |
| 2016-09-12 | $164.51 | $165.10 | $164.51 | $165.10 | $151.61 | 476 |
| 2016-09-09 | $164.00 | $164.00 | $164.00 | $164.00 | $150.60 | 9 |
| 2016-09-08 | $164.29 | $165.65 | $164.00 | $164.00 | $150.60 | 429 |
| 2016-09-07 | $167.18 | $167.18 | $167.18 | $167.18 | $153.52 | 204 |
| 2016-09-06 | $164.05 | $165.31 | $164.05 | $165.31 | $151.80 | 438 |
| 2016-09-02 | $164.00 | $164.00 | $164.00 | $164.00 | $150.60 | 455 |
| 2016-09-01 | $164.50 | $165.50 | $164.50 | $165.50 | $151.97 | 2,990 |
| 2016-08-31 | $166.30 | $166.40 | $166.30 | $166.40 | $152.80 | 283 |
| 2016-08-30 | $169.55 | $169.55 | $169.55 | $169.55 | $155.69 | 24 |
| 2016-08-29 | $169.55 | $169.55 | $169.55 | $169.55 | $155.69 | 61 |
| 2016-08-26 | $172.26 | $172.26 | $169.55 | $169.55 | $155.69 | 531 |
| 2016-08-25 | $175.89 | $175.89 | $175.89 | $175.89 | $161.51 | 15 |
| 2016-08-24 | $175.89 | $175.89 | $175.89 | $175.89 | $161.51 | 25 |
| 2016-08-23 | $175.89 | $175.89 | $175.89 | $175.89 | $161.51 | 66 |
| 2016-08-22 | $175.89 | $175.89 | $175.89 | $175.89 | $161.51 | 88 |
| 2016-08-19 | $175.89 | $175.89 | $175.89 | $175.89 | $161.51 | 169 |
| 2016-08-18 | $177.34 | $177.34 | $177.34 | $177.34 | $162.85 | 236 |
| 2016-08-17 | $175.40 | $175.40 | $175.40 | $175.40 | $161.07 | 12 |
| 2016-08-16 | $174.96 | $175.71 | $174.96 | $175.40 | $161.07 | 550 |
| 2016-08-15 | $174.00 | $174.00 | $173.80 | $173.80 | $159.59 | 297 |
| 2016-08-12 | $171.92 | $173.71 | $171.92 | $173.71 | $159.51 | 814 |
| 2016-08-11 | $170.99 | $172.73 | $170.99 | $172.73 | $158.61 | 450 |
| 2016-08-10 | $170.10 | $170.10 | $170.10 | $170.10 | $156.20 | 356 |
| 2016-08-09 | $165.36 | $165.36 | $165.18 | $165.18 | $151.68 | 300 |
| 2016-08-08 | $163.20 | $163.20 | $163.20 | $163.20 | $149.86 | 89 |
| 2016-08-05 | $162.65 | $163.20 | $162.65 | $163.20 | $149.86 | 321 |
| 2016-08-04 | $161.85 | $162.55 | $161.85 | $162.55 | $149.26 | 321 |
| 2016-08-03 | $165.38 | $166.63 | $165.38 | $166.63 | $153.01 | 358 |
| 2016-08-02 | $166.19 | $166.19 | $166.19 | $166.19 | $152.61 | 289 |
| 2016-08-01 | $165.00 | $165.98 | $165.00 | $165.98 | $152.41 | 528 |
| 2016-07-29 | $163.39 | $164.09 | $163.39 | $164.09 | $150.68 | 517 |
| 2016-07-28 | $159.79 | $160.36 | $159.79 | $160.16 | $147.07 | 633 |
| 2016-07-27 | $154.27 | $154.27 | $154.27 | $154.27 | $141.66 | 7,212 |
| 2016-07-26 | $153.54 | $154.35 | $153.54 | $154.35 | $141.73 | 332 |
| 2016-07-25 | $152.17 | $152.17 | $152.17 | $152.17 | $139.73 | 185 |
| 2016-07-22 | $150.81 | $150.81 | $150.81 | $150.81 | $138.48 | 129 |
| 2016-07-21 | $151.92 | $153.25 | $150.25 | $153.25 | $140.72 | 813 |
| 2016-07-20 | $150.19 | $150.50 | $150.18 | $150.50 | $138.20 | 4,009 |
| 2016-07-19 | $145.90 | $146.70 | $145.90 | $146.70 | $134.71 | 200 |
| 2016-07-18 | $144.28 | $144.28 | $144.28 | $144.28 | $132.49 | 0 |
| 2016-07-15 | $144.28 | $144.28 | $144.28 | $144.28 | $132.49 | 119 |
| 2016-07-14 | $144.75 | $144.75 | $144.75 | $144.75 | $132.92 | 45 |
| 2016-07-13 | $145.42 | $145.42 | $144.75 | $144.75 | $132.92 | 293 |
| 2016-07-12 | $144.67 | $144.67 | $144.67 | $144.67 | $132.85 | 154 |
| 2016-07-11 | $143.14 | $143.15 | $142.30 | $142.30 | $130.67 | 300 |
| 2016-07-08 | $140.02 | $140.14 | $139.10 | $139.10 | $127.73 | 403 |
| 2016-07-07 | $139.80 | $139.80 | $139.80 | $139.80 | $128.37 | 142 |
| 2016-07-06 | $142.01 | $142.03 | $141.97 | $141.97 | $130.37 | 793 |
| 2016-07-05 | $138.84 | $138.84 | $138.45 | $138.45 | $127.13 | 411 |
| 2016-07-01 | $142.04 | $142.28 | $142.04 | $142.28 | $130.65 | 644 |
| 2016-06-30 | $143.24 | $144.93 | $143.24 | $144.93 | $133.08 | 418 |
| 2016-06-29 | $140.05 | $140.65 | $139.87 | $140.65 | $129.15 | 385 |
| 2016-06-28 | $136.20 | $136.60 | $136.20 | $136.60 | $125.44 | 561 |
| 2016-06-27 | $131.60 | $132.40 | $130.71 | $132.40 | $121.58 | 455 |
| 2016-06-24 | $131.75 | $135.25 | $131.75 | $134.50 | $123.51 | 751 |
| 2016-06-23 | $138.89 | $138.89 | $138.89 | $138.89 | $127.54 | 17 |
| 2016-06-22 | $138.89 | $138.89 | $138.89 | $138.89 | $127.54 | 0 |
| 2016-06-21 | $138.89 | $138.89 | $138.89 | $138.89 | $127.54 | 100 |
| 2016-06-20 | $132.65 | $132.65 | $132.65 | $132.65 | $121.81 | 50 |
| 2016-06-17 | $132.26 | $132.65 | $132.26 | $132.65 | $121.81 | 235 |
| 2016-06-16 | $129.70 | $129.70 | $129.70 | $129.70 | $119.10 | 100 |
| 2016-06-15 | $130.08 | $130.09 | $129.81 | $129.81 | $119.20 | 390 |
| 2016-06-14 | $129.07 | $129.07 | $129.07 | $129.07 | $118.52 | 276 |
| 2016-06-13 | $133.00 | $133.00 | $131.96 | $131.96 | $121.17 | 1,272 |
| 2016-06-10 | $133.81 | $134.00 | $133.35 | $134.00 | $123.05 | 300 |
| 2016-06-09 | $134.20 | $134.20 | $134.20 | $134.20 | $123.23 | 1,125 |
| 2016-06-08 | $133.22 | $133.22 | $133.22 | $133.22 | $122.33 | 43 |
| 2016-06-07 | $133.22 | $133.22 | $133.22 | $133.22 | $122.33 | 26 |
| 2016-06-06 | $133.14 | $133.22 | $133.14 | $133.22 | $122.33 | 11,000 |
| 2016-06-03 | $132.38 | $132.41 | $132.38 | $132.41 | $121.58 | 20,150 |
| 2016-06-02 | $129.86 | $129.86 | $129.86 | $129.86 | $119.25 | 5,349 |
| 2016-06-01 | $129.86 | $129.86 | $129.86 | $129.86 | $119.25 | 218 |
| 2016-05-31 | $127.74 | $127.74 | $127.74 | $127.74 | $117.30 | 102 |
| 2016-05-27 | $127.88 | $127.88 | $127.88 | $127.88 | $117.43 | 0 |
| 2016-05-26 | $127.88 | $127.88 | $127.88 | $127.88 | $117.43 | 56 |
| 2016-05-25 | $127.88 | $127.88 | $127.88 | $127.88 | $117.43 | 7 |
| 2016-05-24 | $127.67 | $127.89 | $127.67 | $127.88 | $117.43 | 1,800 |
| 2016-05-23 | $127.48 | $127.48 | $127.48 | $127.48 | $117.06 | 100 |
| 2016-05-20 | $125.26 | $126.42 | $125.26 | $126.42 | $116.09 | 9,771 |
| 2016-05-19 | $124.05 | $124.05 | $124.05 | $124.05 | $113.91 | 13 |
| 2016-05-18 | $123.57 | $124.05 | $123.57 | $124.05 | $113.91 | 200 |
| 2016-05-17 | $124.55 | $124.55 | $124.55 | $124.55 | $114.37 | 1,130 |
| 2016-05-16 | $123.99 | $123.99 | $123.99 | $123.99 | $113.86 | 113 |
| 2016-05-13 | $123.99 | $123.99 | $123.99 | $123.99 | $113.86 | 228 |
| 2016-05-12 | $131.26 | $131.26 | $131.26 | $131.26 | $120.53 | 0 |
| 2016-05-11 | $129.25 | $132.05 | $129.25 | $131.26 | $120.53 | 1,100 |
| 2016-05-10 | $130.11 | $130.12 | $130.11 | $130.12 | $119.48 | 204 |
| 2016-05-09 | $129.51 | $129.51 | $129.51 | $129.51 | $117.48 | 30 |
| 2016-05-06 | $129.51 | $129.51 | $129.51 | $129.51 | $117.48 | 9 |
| 2016-05-05 | $129.51 | $129.51 | $129.51 | $129.51 | $117.48 | 139 |
| 2016-05-04 | $128.96 | $129.51 | $128.96 | $129.51 | $117.48 | 404 |
| 2016-05-03 | $130.05 | $130.05 | $130.05 | $130.05 | $117.97 | 20 |
| 2016-05-02 | $130.28 | $130.93 | $130.05 | $130.05 | $117.97 | 434 |
| 2016-04-29 | $119.23 | $119.23 | $119.23 | $119.23 | $108.15 | 3 |
| 2016-04-28 | $119.23 | $119.23 | $119.23 | $119.23 | $108.15 | 0 |
| 2016-04-27 | $119.23 | $119.23 | $119.23 | $119.23 | $108.15 | 18 |
| 2016-04-26 | $119.23 | $119.23 | $119.23 | $119.23 | $108.15 | 61 |
| 2016-04-25 | $119.23 | $119.23 | $119.23 | $119.23 | $108.15 | 10 |
| 2016-04-22 | $119.23 | $119.23 | $119.23 | $119.23 | $108.15 | 162 |
| 2016-04-21 | $119.23 | $119.23 | $119.23 | $119.23 | $108.15 | 369 |
| 2016-04-20 | $121.57 | $121.57 | $121.57 | $121.57 | $110.28 | 160 |
| 2016-04-19 | $120.79 | $120.79 | $120.79 | $120.79 | $109.57 | 10 |
| 2016-04-18 | $118.75 | $120.79 | $118.75 | $120.79 | $109.57 | 2,219 |
| 2016-04-15 | $118.74 | $118.74 | $118.74 | $118.74 | $107.71 | 0 |
| 2016-04-14 | $118.74 | $118.74 | $118.74 | $118.74 | $107.71 | 126 |
| 2016-04-13 | $116.14 | $116.14 | $116.14 | $116.14 | $105.35 | 37 |
| 2016-04-12 | $116.14 | $116.14 | $116.14 | $116.14 | $105.35 | 2 |
| 2016-04-11 | $116.93 | $116.93 | $116.93 | $116.93 | $106.07 | 25 |
| 2016-04-08 | $116.93 | $116.93 | $116.93 | $116.93 | $106.07 | 55 |
| 2016-04-07 | $116.93 | $116.93 | $116.93 | $116.93 | $106.07 | 204 |
| 2016-04-06 | $112.70 | $112.70 | $112.70 | $112.70 | $102.23 | 22 |
| 2016-04-05 | $112.70 | $112.70 | $112.70 | $112.70 | $102.23 | 24 |
| 2016-04-04 | $112.70 | $112.70 | $112.70 | $112.70 | $102.23 | 25 |
| 2016-04-01 | $116.40 | $116.40 | $116.40 | $116.40 | $102.63 | 150 |
| 2016-03-31 | $118.30 | $118.30 | $118.30 | $118.30 | $104.30 | 1 |
| 2016-03-30 | $118.30 | $118.30 | $118.30 | $118.30 | $104.30 | 100 |
| 2016-03-29 | $114.88 | $117.03 | $114.80 | $117.03 | $103.18 | 544 |
| 2016-03-28 | $114.98 | $114.98 | $114.98 | $114.98 | $101.38 | 146 |
| 2016-03-24 | $114.98 | $114.98 | $114.98 | $114.98 | $101.38 | 11 |
| 2016-03-23 | $114.98 | $114.98 | $114.98 | $114.98 | $101.38 | 120 |
| 2016-03-22 | $112.94 | $112.94 | $112.94 | $112.94 | $99.58 | 7 |
| 2016-03-21 | $112.94 | $112.94 | $112.94 | $112.94 | $99.58 | 349 |
| 2016-03-18 | $113.94 | $113.94 | $113.94 | $113.94 | $100.46 | 0 |
| 2016-03-17 | $113.94 | $113.94 | $113.94 | $113.94 | $100.46 | 28 |
| 2016-03-16 | $113.90 | $113.94 | $113.90 | $113.94 | $100.46 | 200 |
| 2016-03-15 | $113.01 | $113.01 | $113.01 | $113.01 | $99.64 | 415 |
| 2016-03-14 | $111.08 | $111.08 | $111.08 | $111.08 | $97.94 | 520 |
| 2016-03-11 | $111.08 | $111.08 | $111.08 | $111.08 | $97.94 | 500 |
| 2016-03-10 | $109.25 | $109.25 | $108.82 | $108.86 | $95.98 | 556 |
| 2016-03-09 | $106.97 | $106.97 | $106.97 | $106.97 | $94.31 | 1,400 |
| 2016-03-08 | $106.97 | $106.97 | $106.97 | $106.97 | $94.31 | 50 |
| 2016-03-07 | $106.97 | $106.97 | $106.97 | $106.97 | $94.31 | 2 |
| 2016-03-04 | $106.97 | $106.97 | $106.97 | $106.97 | $94.31 | 200 |
| 2016-03-03 | $107.12 | $107.12 | $107.12 | $107.12 | $94.45 | 45 |
| 2016-03-02 | $107.12 | $107.12 | $107.12 | $107.12 | $94.45 | 25 |
| 2016-03-01 | $107.12 | $107.12 | $107.12 | $107.12 | $94.45 | 102 |
| 2016-02-29 | $107.12 | $107.12 | $107.12 | $107.12 | $94.45 | 115 |
| 2016-02-26 | $107.87 | $107.87 | $107.87 | $107.87 | $95.11 | 200 |
| 2016-02-25 | $106.46 | $106.46 | $106.46 | $106.46 | $93.86 | 0 |
| 2016-02-24 | $106.46 | $106.46 | $106.46 | $106.46 | $93.86 | 100 |
| 2016-02-23 | $109.77 | $109.77 | $109.77 | $109.77 | $96.78 | 25 |
| 2016-02-22 | $109.77 | $109.77 | $109.77 | $109.77 | $96.78 | 107 |
| 2016-02-19 | $109.83 | $110.70 | $109.83 | $110.70 | $97.60 | 325 |
| 2016-02-18 | $109.23 | $109.23 | $109.23 | $109.23 | $96.31 | 150 |
| 2016-02-17 | $101.56 | $101.56 | $101.56 | $101.56 | $89.54 | 17 |
| 2016-02-16 | $101.56 | $101.56 | $101.56 | $101.56 | $89.54 | 103 |
| 2016-02-12 | $98.19 | $98.19 | $98.19 | $98.19 | $86.57 | 0 |
| 2016-02-11 | $98.19 | $98.19 | $98.19 | $98.19 | $86.57 | 50 |
| 2016-02-10 | $98.20 | $98.20 | $98.19 | $98.19 | $86.57 | 200 |
| 2016-02-09 | $96.45 | $96.45 | $96.45 | $96.45 | $85.04 | 46 |
| 2016-02-08 | $96.45 | $96.45 | $96.45 | $96.45 | $85.04 | 157 |
| 2016-02-05 | $103.41 | $103.41 | $103.41 | $103.41 | $91.18 | 0 |
| 2016-02-04 | $103.41 | $103.41 | $103.41 | $103.41 | $91.18 | 49 |
| 2016-02-03 | $103.41 | $103.41 | $103.41 | $103.41 | $91.18 | 0 |
| 2016-02-02 | $103.41 | $103.41 | $103.41 | $103.41 | $91.18 | 0 |
| 2016-02-01 | $103.41 | $103.41 | $103.41 | $103.41 | $91.18 | 2,642 |
| 2016-01-29 | $100.31 | $100.31 | $100.31 | $100.31 | $88.44 | 50 |
| 2016-01-28 | $100.31 | $100.31 | $100.31 | $100.31 | $88.44 | 250 |
| 2016-01-27 | $100.31 | $100.31 | $100.31 | $100.31 | $88.44 | 35 |
| 2016-01-26 | $100.31 | $100.31 | $100.31 | $100.31 | $88.44 | 106 |
| 2016-01-25 | $99.74 | $99.74 | $99.74 | $99.74 | $87.94 | 441 |
| 2016-01-22 | $99.74 | $99.74 | $99.74 | $99.74 | $87.94 | 40 |
| 2016-01-21 | $99.74 | $99.74 | $99.74 | $99.74 | $87.94 | 100 |
| 2016-01-20 | $99.99 | $99.99 | $99.00 | $99.74 | $87.94 | 850 |
| 2016-01-19 | $100.16 | $100.31 | $100.00 | $100.31 | $88.44 | 1,357 |
| 2016-01-15 | $92.35 | $92.35 | $92.35 | $92.35 | $81.42 | 0 |
| 2016-01-14 | $91.84 | $92.35 | $91.84 | $92.35 | $81.42 | 1,171 |
| 2016-01-13 | $93.66 | $93.66 | $93.66 | $93.66 | $82.58 | 0 |
| 2016-01-12 | $93.66 | $93.66 | $93.66 | $93.66 | $82.58 | 1,020 |
| 2016-01-11 | $90.97 | $90.97 | $90.97 | $90.97 | $80.21 | 40 |
| 2016-01-08 | $90.97 | $90.97 | $90.97 | $90.97 | $80.21 | 110 |
| 2016-01-07 | $98.60 | $98.60 | $98.60 | $98.60 | $86.93 | 35 |
| 2016-01-06 | $98.60 | $98.60 | $98.60 | $98.60 | $86.93 | 10 |
| 2016-01-05 | $98.60 | $98.60 | $98.60 | $98.60 | $86.93 | 255 |
| 2016-01-04 | $98.60 | $98.60 | $98.60 | $98.60 | $86.93 | 22 |
| 2015-12-31 | $98.60 | $98.60 | $98.60 | $98.60 | $86.93 | 49 |
| 2015-12-30 | $98.60 | $98.60 | $98.60 | $98.60 | $86.93 | 244 |
| 2015-12-29 | $98.00 | $98.00 | $98.00 | $98.00 | $86.41 | 30 |
| 2015-12-28 | $98.00 | $98.00 | $98.00 | $98.00 | $86.41 | 102 |
| 2015-12-24 | $96.55 | $96.55 | $96.55 | $96.55 | $85.13 | 0 |
| 2015-12-23 | $96.55 | $96.55 | $96.55 | $96.55 | $85.13 | 38 |
| 2015-12-22 | $96.55 | $96.55 | $96.55 | $96.55 | $85.13 | 300 |
| 2015-12-21 | $95.62 | $95.62 | $95.62 | $95.62 | $84.31 | 678 |
| 2015-12-18 | $97.49 | $97.49 | $96.64 | $96.64 | $85.21 | 300 |
| 2015-12-17 | $98.37 | $98.37 | $98.37 | $98.37 | $86.73 | 220 |
| 2015-12-16 | $96.51 | $96.51 | $96.51 | $96.51 | $85.09 | 505 |
| 2015-12-15 | $96.51 | $96.51 | $96.51 | $96.51 | $85.09 | 4 |
| 2015-12-14 | $96.51 | $96.51 | $96.51 | $96.51 | $85.09 | 4 |
| 2015-12-11 | $96.51 | $96.51 | $96.51 | $96.51 | $85.09 | 5 |
| 2015-12-10 | $96.51 | $96.51 | $96.51 | $96.51 | $85.09 | 0 |
| 2015-12-09 | $96.51 | $96.51 | $96.51 | $96.51 | $85.09 | 100 |
| 2015-12-08 | $99.04 | $99.04 | $99.04 | $99.04 | $87.32 | 100 |
| 2015-12-07 | $100.00 | $100.22 | $100.00 | $100.22 | $88.36 | 200 |
| 2015-12-04 | $99.31 | $99.31 | $99.00 | $99.00 | $87.29 | 1,100 |
| 2015-12-03 | $99.10 | $99.10 | $97.85 | $97.85 | $86.27 | 320 |
| 2015-12-02 | $99.50 | $99.50 | $97.94 | $97.94 | $86.35 | 10,302 |
| 2015-12-01 | $94.30 | $94.30 | $94.30 | $94.30 | $83.14 | 40 |
| 2015-11-30 | $94.30 | $94.30 | $94.30 | $94.30 | $83.14 | 110 |
| 2015-11-27 | $94.30 | $94.30 | $94.30 | $94.30 | $83.14 | 1,863 |
| 2015-11-25 | $93.81 | $93.81 | $93.81 | $93.81 | $82.71 | 50 |
| 2015-11-24 | $93.81 | $93.81 | $93.81 | $93.81 | $82.71 | 0 |
| 2015-11-23 | $93.81 | $93.81 | $93.81 | $93.81 | $82.71 | 83 |
| 2015-11-20 | $93.81 | $93.81 | $93.81 | $93.81 | $82.71 | 0 |
| 2015-11-19 | $93.99 | $93.99 | $93.81 | $93.81 | $82.71 | 2,573 |
| 2015-11-18 | $92.45 | $92.75 | $92.45 | $92.75 | $81.78 | 260 |
| 2015-11-17 | $91.90 | $91.90 | $90.68 | $90.68 | $79.95 | 17,903 |
| 2015-11-16 | $91.81 | $91.81 | $91.81 | $91.81 | $80.95 | 100 |
| 2015-11-13 | $91.60 | $91.60 | $91.60 | $91.60 | $80.76 | 100 |
| 2015-11-12 | $93.48 | $93.48 | $93.42 | $93.42 | $82.37 | 8,709 |
| 2015-11-11 | $94.28 | $94.28 | $94.28 | $94.28 | $83.13 | 0 |
| 2015-11-10 | $94.28 | $94.28 | $94.28 | $94.28 | $83.13 | 290 |
| 2015-11-09 | $94.44 | $94.44 | $94.44 | $94.44 | $83.27 | 0 |
| 2015-11-06 | $94.99 | $94.99 | $94.44 | $94.44 | $83.27 | 10,424 |
| 2015-11-05 | $95.83 | $96.82 | $95.83 | $96.65 | $85.21 | 381 |
| 2015-11-04 | $88.97 | $88.97 | $88.97 | $88.97 | $78.44 | 1,250 |
| 2015-11-03 | $88.97 | $88.97 | $88.97 | $88.97 | $78.44 | 200 |
| 2015-11-02 | $91.61 | $91.61 | $91.61 | $91.61 | $80.77 | 0 |
| 2015-10-30 | $91.61 | $91.61 | $91.61 | $91.61 | $80.77 | 3 |
| 2015-10-29 | $91.61 | $91.61 | $91.61 | $91.61 | $80.77 | 0 |
| 2015-10-28 | $91.47 | $91.61 | $91.47 | $91.61 | $80.77 | 9,142 |
| 2015-10-27 | $89.44 | $89.44 | $89.44 | $89.44 | $78.86 | 52 |
| 2015-10-26 | $89.44 | $89.44 | $89.44 | $89.44 | $78.86 | 369 |
| 2015-10-23 | $89.43 | $89.44 | $89.43 | $89.44 | $78.86 | 200 |
| 2015-10-22 | $89.35 | $89.40 | $89.35 | $89.35 | $78.78 | 18,516 |
| 2015-10-21 | $89.21 | $89.38 | $89.21 | $89.38 | $78.81 | 3,597 |
| 2015-10-20 | $87.70 | $87.70 | $87.70 | $87.70 | $77.32 | 200 |
| 2015-10-19 | $86.74 | $86.74 | $86.74 | $86.74 | $76.48 | 0 |
| 2015-10-16 | $86.74 | $86.74 | $86.74 | $86.74 | $76.48 | 500 |
| 2015-10-15 | $87.00 | $87.00 | $87.00 | $87.00 | $76.71 | 0 |
| 2015-10-14 | $86.75 | $87.00 | $86.75 | $87.00 | $76.71 | 225 |
| 2015-10-13 | $85.27 | $85.27 | $85.22 | $85.26 | $75.17 | 1,020 |
| 2015-10-12 | $86.39 | $86.39 | $86.39 | $86.39 | $76.17 | 100 |
| 2015-10-09 | $85.25 | $85.25 | $85.25 | $85.25 | $75.16 | 15 |
| 2015-10-08 | $85.00 | $85.25 | $85.00 | $85.25 | $75.16 | 610 |
| 2015-10-07 | $84.70 | $85.00 | $84.30 | $84.30 | $74.33 | 453 |
| 2015-10-06 | $80.80 | $80.80 | $80.80 | $80.80 | $71.24 | 0 |
| 2015-10-05 | $80.80 | $80.80 | $80.80 | $80.80 | $71.24 | 50 |
| 2015-10-02 | $80.80 | $80.80 | $80.80 | $80.80 | $71.24 | 1,100 |
| 2015-10-01 | $79.94 | $79.97 | $79.84 | $79.84 | $70.39 | 1,110 |
| 2015-09-30 | $80.80 | $80.80 | $80.80 | $80.80 | $71.24 | 1,000 |
| 2015-09-29 | $79.65 | $79.65 | $79.65 | $79.65 | $70.23 | 2 |
| 2015-09-28 | $79.65 | $79.65 | $79.65 | $79.65 | $70.23 | 440 |
| 2015-09-25 | $79.35 | $79.75 | $79.35 | $79.43 | $70.03 | 1,010 |
| 2015-09-24 | $77.41 | $77.41 | $77.41 | $77.41 | $68.25 | 1 |
| 2015-09-23 | $77.41 | $77.41 | $77.41 | $77.41 | $68.25 | 460 |
| 2015-09-22 | $78.55 | $78.55 | $78.55 | $78.55 | $69.26 | 0 |
| 2015-09-21 | $78.55 | $78.55 | $78.55 | $78.55 | $69.26 | 0 |
| 2015-09-18 | $78.55 | $78.55 | $78.55 | $78.55 | $69.26 | 6,643 |
| 2015-09-17 | $78.55 | $78.55 | $78.55 | $78.55 | $69.26 | 130 |
| 2015-09-16 | $75.79 | $75.79 | $75.79 | $75.79 | $66.82 | 172 |
| 2015-09-15 | $73.60 | $73.60 | $73.60 | $73.60 | $64.89 | 200 |
| 2015-09-14 | $74.25 | $74.25 | $74.25 | $74.25 | $65.47 | 0 |
| 2015-09-11 | $74.25 | $74.25 | $74.25 | $74.25 | $65.47 | 216 |
| 2015-09-10 | $73.39 | $73.52 | $73.39 | $73.52 | $64.82 | 600 |
| 2015-09-09 | $74.41 | $74.41 | $74.41 | $74.41 | $65.60 | 0 |
| 2015-09-08 | $74.41 | $74.41 | $74.41 | $74.41 | $65.60 | 0 |
Adidas AG (ADDDF) News Headlines
.jpg)
Adidas Sales, Earnings Beat Guidance After Decision Not to Write off Most Yeezy Inventory
None
wsj.com Jan. 31, 2024.jpg)
.jpg)
March Madness expected to break betting records, sees growing interest in women's sports
March Madness kicks off Thursday at an even larger scale this year, but even with more states legalizing sports betting crowds are flocking to Las Ve…
foxbusiness.com March 22, 2024Similar Companies to Adidas AG (ADDDF) 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 | -- | -- | -- |