Allianz SE (ALIZF) Exchange: PINK
Data as of April 23, 2024
$291.30 ($-3.70) -1.25%
Allianz SE - Daily Information
Click for more stock information on Allianz SE.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $292.30 |
| Previous Close | $291.30 |
| High | $292.30 |
| Low | $287.16 |
| Adjusted Open | $292.30 |
| Previous Adjusted Close | $291.30 |
| Adjusted High | $292.30 |
| Adjusted Low | $287.16 |
About Allianz SE (ALIZF)
No Description Available
Invest in Allianz SE (ALIZF)
Historical Stock Data for Allianz SE (ALIZF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | $292.30 | $292.30 | $287.16 | $291.30 | $291.30 | 93 |
| 2024-03-15 | $291.47 | $295.00 | $291.47 | $295.00 | $295.00 | 46 |
| 2024-03-14 | $288.00 | $288.45 | $286.60 | $288.45 | $288.45 | 104 |
| 2024-03-13 | $293.65 | $294.00 | $288.06 | $288.25 | $288.25 | 214 |
| 2024-03-12 | $288.00 | $288.25 | $285.21 | $288.25 | $288.25 | 214 |
| 2024-03-11 | $281.05 | $284.18 | $281.05 | $283.00 | $283.00 | 433 |
| 2024-03-08 | $282.50 | $282.98 | $281.75 | $282.98 | $282.98 | 2,413 |
| 2024-03-07 | $279.00 | $282.50 | $278.00 | $282.50 | $282.50 | 475 |
| 2024-03-06 | $277.00 | $279.00 | $275.64 | $279.00 | $279.00 | 55 |
| 2024-03-05 | $275.00 | $275.00 | $274.50 | $274.50 | $274.50 | 43 |
| 2024-03-04 | $268.08 | $270.50 | $268.08 | $270.50 | $270.50 | 30 |
| 2024-03-01 | $280.85 | $280.85 | $272.25 | $272.25 | $272.25 | 43 |
| 2024-02-29 | $270.00 | $275.04 | $270.00 | $272.00 | $272.00 | 326 |
| 2024-02-28 | $266.91 | $269.25 | $266.91 | $269.00 | $269.00 | 105 |
| 2024-02-27 | $270.50 | $270.50 | $265.13 | $268.00 | $268.00 | 360 |
| 2024-02-26 | $266.50 | $266.50 | $263.00 | $263.00 | $263.00 | 526 |
| 2024-02-23 | $270.20 | $270.20 | $263.50 | $266.10 | $266.10 | 285 |
| 2024-02-22 | $274.85 | $275.25 | $272.50 | $272.50 | $272.50 | 327 |
| 2024-02-21 | $271.18 | $271.18 | $267.50 | $267.50 | $267.50 | 597 |
| 2024-02-20 | $269.75 | $274.00 | $266.50 | $266.50 | $266.50 | 245 |
| 2024-02-16 | $262.00 | $262.00 | $262.00 | $262.00 | $262.00 | 27 |
| 2024-02-15 | $262.36 | $264.66 | $262.36 | $263.92 | $263.92 | 141 |
| 2024-02-14 | $263.10 | $263.10 | $259.74 | $259.75 | $259.75 | 366 |
| 2024-02-13 | $261.75 | $267.00 | $261.75 | $267.00 | $267.00 | 31 |
| 2024-02-12 | $260.11 | $260.11 | $260.11 | $260.11 | $260.11 | 15 |
| 2024-02-09 | $261.48 | $261.48 | $261.48 | $261.48 | $261.48 | 1,000 |
| 2024-02-08 | $263.00 | $267.00 | $261.48 | $261.48 | $261.48 | 127 |
| 2024-02-07 | $264.50 | $264.50 | $260.50 | $260.50 | $260.50 | 21 |
| 2024-02-06 | $266.50 | $270.50 | $266.50 | $270.50 | $270.50 | 23 |
| 2024-02-05 | $260.75 | $260.75 | $260.75 | $260.75 | $260.75 | 28 |
| 2024-02-02 | $265.00 | $265.00 | $260.50 | $260.50 | $260.50 | 123 |
| 2024-02-01 | $266.00 | $266.00 | $262.00 | $262.09 | $262.09 | 23 |
| 2024-01-31 | $270.00 | $272.38 | $262.50 | $262.50 | $262.50 | 489 |
| 2024-01-30 | $266.45 | $269.90 | $264.02 | $264.50 | $264.50 | 587 |
| 2024-01-29 | $268.40 | $271.50 | $267.25 | $271.50 | $271.50 | 18 |
| 2024-01-26 | $266.50 | $273.42 | $266.50 | $267.98 | $267.98 | 29 |
| 2024-01-25 | $266.00 | $268.00 | $266.00 | $266.00 | $266.00 | 115 |
| 2024-01-24 | $270.19 | $270.19 | $270.19 | $270.19 | $270.19 | 50 |
| 2024-01-23 | $270.00 | $270.00 | $270.00 | $270.00 | $270.00 | 13 |
| 2024-01-22 | $271.00 | $271.00 | $269.30 | $269.30 | $269.30 | 107 |
| 2024-01-19 | $267.00 | $270.00 | $267.00 | $270.00 | $270.00 | 24 |
| 2024-01-18 | $262.08 | $270.00 | $262.00 | $266.00 | $266.00 | 1,111 |
| 2024-01-17 | $265.25 | $265.25 | $261.50 | $261.50 | $261.50 | 985 |
| 2024-01-16 | $267.42 | $267.42 | $266.75 | $266.75 | $266.75 | 35 |
| 2024-01-12 | $268.50 | $268.50 | $268.50 | $268.50 | $268.50 | 5 |
| 2024-01-11 | $265.00 | $265.00 | $258.04 | $258.04 | $258.04 | 95 |
| 2024-01-10 | $261.80 | $265.75 | $261.50 | $261.50 | $261.50 | 474 |
| 2024-01-09 | $265.55 | $265.55 | $265.55 | $265.55 | $265.55 | 0 |
| 2024-01-08 | $265.55 | $265.55 | $265.55 | $265.55 | $265.55 | 0 |
| 2024-01-05 | $268.30 | $268.30 | $265.55 | $265.55 | $265.55 | 855 |
| 2024-01-04 | $267.75 | $268.00 | $267.75 | $268.00 | $268.00 | 121 |
| 2024-01-03 | $262.00 | $264.50 | $262.00 | $264.50 | $264.50 | 5 |
| 2024-01-02 | $266.00 | $267.50 | $264.05 | $264.05 | $264.05 | 121 |
| 2023-12-29 | $265.20 | $265.20 | $265.20 | $265.20 | $265.20 | 2 |
| 2023-12-28 | $267.00 | $267.00 | $265.83 | $265.83 | $265.83 | 909 |
| 2023-12-27 | $267.75 | $267.75 | $264.50 | $264.50 | $264.50 | 15 |
| 2023-12-26 | $257.99 | $258.49 | $257.97 | $258.49 | $258.49 | 400 |
| 2023-12-22 | $265.50 | $268.60 | $265.00 | $265.01 | $265.01 | 155 |
| 2023-12-21 | $261.04 | $264.68 | $258.35 | $258.35 | $258.35 | 3 |
| 2023-12-20 | $260.94 | $266.00 | $258.65 | $258.65 | $258.65 | 309 |
| 2023-12-19 | $265.00 | $268.00 | $262.94 | $266.10 | $266.10 | 205 |
| 2023-12-18 | $259.08 | $259.08 | $259.08 | $259.08 | $259.08 | 74 |
| 2023-12-15 | $262.90 | $266.50 | $260.67 | $260.67 | $260.67 | 170 |
| 2023-12-14 | $259.59 | $267.96 | $258.39 | $262.92 | $262.92 | 609 |
| 2023-12-13 | $262.00 | $270.00 | $262.00 | $270.00 | $270.00 | 1,217 |
| 2023-12-12 | $264.00 | $264.76 | $260.54 | $260.54 | $260.54 | 79 |
| 2023-12-11 | $261.64 | $264.00 | $261.64 | $263.96 | $263.96 | 560 |
| 2023-12-08 | $261.95 | $261.95 | $259.94 | $259.94 | $259.94 | 315 |
| 2023-12-07 | $259.50 | $260.10 | $257.50 | $257.50 | $257.50 | 1,470 |
| 2023-12-06 | $256.04 | $263.50 | $256.04 | $263.50 | $263.50 | 6 |
| 2023-12-05 | $255.20 | $255.38 | $253.50 | $253.54 | $253.54 | 1,024 |
| 2023-12-04 | $251.50 | $252.60 | $250.50 | $250.70 | $250.70 | 196 |
| 2023-12-01 | $263.00 | $263.00 | $248.68 | $248.91 | $248.91 | 78 |
| 2023-11-30 | $252.00 | $252.00 | $252.00 | $252.00 | $252.00 | 16 |
| 2023-11-29 | $251.76 | $252.87 | $251.76 | $252.00 | $252.00 | 1,557 |
| 2023-11-28 | $249.62 | $258.05 | $249.62 | $254.57 | $254.57 | 189 |
| 2023-11-27 | $252.00 | $254.49 | $249.28 | $249.28 | $249.28 | 398 |
| 2023-11-24 | $253.00 | $256.79 | $253.00 | $256.79 | $256.79 | 11 |
| 2023-11-22 | $247.04 | $247.04 | $247.04 | $247.04 | $247.04 | 0 |
| 2023-11-21 | $252.33 | $252.33 | $247.04 | $247.04 | $247.04 | 54 |
| 2023-11-20 | $250.00 | $252.33 | $246.36 | $246.36 | $246.36 | 693 |
| 2023-11-17 | $247.88 | $247.88 | $240.59 | $240.59 | $240.59 | 680 |
| 2023-11-16 | $246.60 | $246.60 | $239.59 | $239.59 | $239.59 | 50 |
| 2023-11-15 | $239.72 | $244.56 | $236.74 | $244.56 | $244.56 | 241 |
| 2023-11-14 | $238.25 | $246.06 | $237.75 | $246.06 | $246.06 | 138 |
| 2023-11-13 | $232.69 | $241.26 | $232.69 | $241.26 | $241.26 | 3,137 |
| 2023-11-10 | $239.00 | $239.00 | $233.14 | $238.00 | $238.00 | 12,810 |
| 2023-11-09 | $237.77 | $237.77 | $231.04 | $231.04 | $231.04 | 302 |
| 2023-11-08 | $233.03 | $233.08 | $233.03 | $233.08 | $233.08 | 777 |
| 2023-11-07 | $229.91 | $229.91 | $229.91 | $229.91 | $229.91 | 4 |
| 2023-11-06 | $235.50 | $235.50 | $232.98 | $232.98 | $232.98 | 283 |
| 2023-11-03 | $232.86 | $235.93 | $232.86 | $235.93 | $235.93 | 91 |
| 2023-11-02 | $234.05 | $234.05 | $234.05 | $234.05 | $234.05 | 2 |
| 2023-11-01 | $232.83 | $232.83 | $232.47 | $232.59 | $232.59 | 240 |
| 2023-10-31 | $229.25 | $229.25 | $229.25 | $229.25 | $229.25 | 5 |
| 2023-10-30 | $232.34 | $232.34 | $232.34 | $232.34 | $232.34 | 6 |
| 2023-10-27 | $234.10 | $234.10 | $229.77 | $231.65 | $231.65 | 106 |
| 2023-10-26 | $238.50 | $238.50 | $238.50 | $238.50 | $238.50 | 7 |
| 2023-10-25 | $228.67 | $228.67 | $228.02 | $228.02 | $228.02 | 8 |
| 2023-10-24 | $228.50 | $228.50 | $228.50 | $228.50 | $228.50 | 0 |
| 2023-10-23 | $230.75 | $232.25 | $228.50 | $228.50 | $228.50 | 359 |
| 2023-10-20 | $231.00 | $231.00 | $227.04 | $227.04 | $227.04 | 53 |
| 2023-10-19 | $233.40 | $234.38 | $233.40 | $234.38 | $234.38 | 330 |
| 2023-10-18 | $233.06 | $233.06 | $231.04 | $231.04 | $231.04 | 1,050 |
| 2023-10-17 | $233.50 | $233.50 | $233.50 | $233.50 | $233.50 | 8 |
| 2023-10-16 | $238.45 | $238.45 | $232.50 | $232.50 | $232.50 | 153 |
| 2023-10-13 | $230.54 | $230.54 | $230.54 | $230.54 | $230.54 | 4 |
| 2023-10-12 | $239.00 | $239.00 | $239.00 | $239.00 | $239.00 | 4 |
| 2023-10-11 | $238.00 | $239.00 | $238.00 | $239.00 | $239.00 | 421 |
| 2023-10-10 | $238.50 | $238.50 | $235.00 | $235.00 | $235.00 | 2,000 |
| 2023-10-09 | $237.25 | $237.25 | $237.25 | $237.25 | $237.25 | 0 |
| 2023-10-06 | $237.25 | $237.25 | $237.25 | $237.25 | $237.25 | 100 |
| 2023-10-05 | $229.13 | $229.13 | $229.13 | $229.13 | $229.13 | 0 |
| 2023-10-04 | $229.13 | $229.13 | $229.13 | $229.13 | $229.13 | 21 |
| 2023-10-03 | $232.00 | $232.00 | $229.00 | $229.05 | $229.05 | 1,100 |
| 2023-10-02 | $235.00 | $235.00 | $231.38 | $232.50 | $232.50 | 24 |
| 2023-09-29 | $238.05 | $238.06 | $238.05 | $238.06 | $238.06 | 12 |
| 2023-09-28 | $241.24 | $244.50 | $241.24 | $244.50 | $244.50 | 92 |
| 2023-09-27 | $240.00 | $241.00 | $240.00 | $241.00 | $241.00 | 122 |
| 2023-09-26 | $243.70 | $243.70 | $240.10 | $240.10 | $240.10 | 600 |
| 2023-09-25 | $243.00 | $243.00 | $243.00 | $243.00 | $243.00 | 101 |
| 2023-09-22 | $242.23 | $245.98 | $242.23 | $245.98 | $245.98 | 205 |
| 2023-09-21 | $244.40 | $244.40 | $244.40 | $244.40 | $244.40 | 2,166 |
| 2023-09-20 | $244.28 | $244.48 | $244.28 | $244.48 | $244.48 | 2,215 |
| 2023-09-19 | $247.31 | $247.31 | $247.31 | $247.31 | $247.31 | 79 |
| 2023-09-18 | $243.56 | $243.56 | $243.56 | $243.56 | $243.56 | 405 |
| 2023-09-15 | $247.49 | $247.49 | $241.77 | $241.77 | $241.77 | 51 |
| 2023-09-14 | $241.82 | $241.82 | $241.82 | $241.82 | $241.82 | 0 |
| 2023-09-13 | $241.82 | $241.82 | $241.82 | $241.82 | $241.82 | 0 |
| 2023-09-12 | $242.20 | $242.97 | $241.82 | $241.82 | $241.82 | 280 |
| 2023-09-11 | $235.85 | $235.85 | $235.85 | $235.85 | $235.85 | 0 |
| 2023-09-08 | $236.60 | $240.31 | $235.85 | $235.85 | $235.85 | 75 |
| 2023-09-07 | $234.90 | $237.02 | $234.90 | $237.02 | $237.02 | 463 |
| 2023-09-06 | $240.00 | $240.00 | $240.00 | $240.00 | $240.00 | 4 |
| 2023-09-05 | $235.76 | $239.74 | $235.76 | $239.74 | $239.74 | 246 |
| 2023-09-01 | $239.61 | $239.61 | $239.61 | $239.61 | $239.61 | 0 |
| 2023-08-31 | $242.82 | $242.82 | $239.61 | $239.61 | $239.61 | 108 |
| 2023-08-30 | $243.18 | $243.18 | $243.18 | $243.18 | $243.18 | 20 |
| 2023-08-29 | $240.66 | $241.34 | $240.46 | $240.46 | $240.46 | 240 |
| 2023-08-28 | $240.05 | $242.88 | $239.37 | $239.37 | $239.37 | 35 |
| 2023-08-25 | $234.76 | $234.76 | $234.76 | $234.76 | $234.76 | 3 |
| 2023-08-24 | $244.82 | $244.82 | $244.82 | $244.82 | $244.82 | 11 |
| 2023-08-23 | $240.00 | $240.00 | $240.00 | $240.00 | $240.00 | 1,835 |
| 2023-08-22 | $235.54 | $235.54 | $235.54 | $235.54 | $235.54 | 0 |
| 2023-08-21 | $241.00 | $241.00 | $235.54 | $235.54 | $235.54 | 1,032 |
| 2023-08-18 | $237.65 | $237.65 | $237.65 | $237.65 | $237.65 | 810 |
| 2023-08-17 | $245.75 | $246.02 | $237.65 | $237.65 | $237.65 | 372 |
| 2023-08-16 | $245.66 | $245.66 | $235.53 | $235.53 | $235.53 | 533 |
| 2023-08-15 | $247.49 | $247.49 | $245.00 | $245.00 | $245.00 | 510 |
| 2023-08-14 | $242.04 | $246.00 | $238.65 | $238.65 | $238.65 | 102 |
| 2023-08-11 | $244.08 | $247.45 | $244.08 | $247.45 | $247.45 | 25 |
| 2023-08-10 | $240.55 | $245.00 | $240.37 | $240.37 | $240.37 | 202 |
| 2023-08-09 | $232.95 | $232.95 | $232.95 | $232.95 | $232.95 | 0 |
| 2023-08-08 | $232.95 | $232.95 | $232.95 | $232.95 | $232.95 | 39 |
| 2023-08-07 | $232.84 | $232.84 | $232.84 | $232.84 | $232.84 | 0 |
| 2023-08-04 | $232.05 | $233.65 | $232.05 | $232.84 | $232.84 | 30 |
| 2023-08-03 | $229.59 | $229.59 | $229.59 | $229.59 | $229.59 | 0 |
| 2023-08-02 | $233.00 | $233.00 | $229.59 | $229.59 | $229.59 | 24 |
| 2023-08-01 | $238.07 | $238.07 | $235.00 | $235.00 | $235.00 | 96 |
| 2023-07-31 | $237.28 | $238.07 | $237.28 | $238.07 | $238.07 | 75 |
| 2023-07-28 | $233.00 | $233.00 | $233.00 | $233.00 | $233.00 | 0 |
| 2023-07-27 | $240.00 | $240.00 | $233.00 | $233.00 | $233.00 | 17 |
| 2023-07-26 | $240.00 | $240.00 | $240.00 | $240.00 | $240.00 | 125 |
| 2023-07-25 | $234.78 | $237.50 | $234.78 | $237.50 | $237.50 | 569 |
| 2023-07-24 | $234.78 | $239.50 | $234.78 | $238.50 | $238.50 | 100 |
| 2023-07-21 | $235.52 | $238.25 | $235.52 | $238.25 | $238.25 | 156 |
| 2023-07-20 | $236.13 | $240.00 | $234.48 | $239.75 | $239.75 | 1,373 |
| 2023-07-19 | $235.67 | $235.93 | $233.04 | $233.04 | $233.04 | 551 |
| 2023-07-18 | $238.88 | $238.88 | $235.50 | $235.93 | $235.93 | 735 |
| 2023-07-17 | $233.00 | $233.00 | $233.00 | $233.00 | $233.00 | 40 |
| 2023-07-14 | $239.90 | $239.90 | $239.90 | $239.90 | $239.90 | 0 |
| 2023-07-13 | $239.90 | $239.90 | $239.90 | $239.90 | $239.90 | 184 |
| 2023-07-12 | $231.55 | $233.75 | $231.55 | $233.75 | $233.75 | 37 |
| 2023-07-11 | $227.03 | $231.46 | $226.55 | $226.55 | $226.55 | 296 |
| 2023-07-10 | $224.00 | $228.75 | $224.00 | $224.24 | $224.24 | 67 |
| 2023-07-07 | $224.52 | $224.52 | $222.53 | $222.53 | $222.53 | 269 |
| 2023-07-06 | $222.00 | $222.96 | $218.43 | $222.96 | $222.96 | 1,109 |
| 2023-07-05 | $229.40 | $229.40 | $224.30 | $224.30 | $224.30 | 171 |
| 2023-07-03 | $231.62 | $231.62 | $231.62 | $231.62 | $231.62 | 53 |
| 2023-06-30 | $227.09 | $227.09 | $227.09 | $227.09 | $227.09 | 1 |
| 2023-06-29 | $237.82 | $237.82 | $237.82 | $237.82 | $237.82 | 683 |
| 2023-06-28 | $237.82 | $237.82 | $237.82 | $237.82 | $237.82 | 31 |
| 2023-06-27 | $224.80 | $237.86 | $224.80 | $237.86 | $237.86 | 639 |
| 2023-06-26 | $224.92 | $235.15 | $222.92 | $235.15 | $235.15 | 68 |
| 2023-06-23 | $229.15 | $229.75 | $225.25 | $225.29 | $225.29 | 488 |
| 2023-06-22 | $227.05 | $227.11 | $227.05 | $227.11 | $227.11 | 269 |
| 2023-06-21 | $230.00 | $230.00 | $226.08 | $226.08 | $226.08 | 344 |
| 2023-06-20 | $229.70 | $231.96 | $229.70 | $230.00 | $230.00 | 60 |
| 2023-06-16 | $230.00 | $230.00 | $227.04 | $227.04 | $227.04 | 106 |
| 2023-06-15 | $221.40 | $221.40 | $221.40 | $221.40 | $221.40 | 112 |
| 2023-06-14 | $221.40 | $221.40 | $221.40 | $221.40 | $221.40 | 10 |
| 2023-06-13 | $225.01 | $226.73 | $225.00 | $225.04 | $225.04 | 690 |
| 2023-06-12 | $226.00 | $227.20 | $226.00 | $226.00 | $226.00 | 98 |
| 2023-06-09 | $226.45 | $226.45 | $226.00 | $226.00 | $226.00 | 14 |
| 2023-06-08 | $227.50 | $227.50 | $222.36 | $222.36 | $222.36 | 2 |
| 2023-06-07 | $222.00 | $223.06 | $221.75 | $221.75 | $221.75 | 635 |
| 2023-06-06 | $228.46 | $228.46 | $228.46 | $228.46 | $228.46 | 0 |
| 2023-06-05 | $228.46 | $228.46 | $228.46 | $228.46 | $228.46 | 27 |
| 2023-06-02 | $228.76 | $231.95 | $223.04 | $224.93 | $224.93 | 142 |
| 2023-06-01 | $211.45 | $211.45 | $211.45 | $211.45 | $211.45 | 0 |
| 2023-05-31 | $219.70 | $219.70 | $211.45 | $211.45 | $211.45 | 118 |
| 2023-05-30 | $225.30 | $225.30 | $221.00 | $221.00 | $221.00 | 347 |
| 2023-05-26 | $223.70 | $223.70 | $219.54 | $220.50 | $220.50 | 8,317 |
| 2023-05-25 | $222.01 | $222.96 | $222.01 | $222.96 | $222.96 | 243 |
| 2023-05-24 | $225.00 | $225.00 | $222.00 | $224.96 | $224.96 | 144 |
| 2023-05-23 | $230.48 | $230.48 | $230.48 | $230.48 | $230.48 | 57 |
| 2023-05-22 | $228.00 | $228.00 | $228.00 | $228.00 | $228.00 | 15 |
| 2023-05-19 | $227.68 | $227.68 | $227.68 | $227.68 | $227.68 | 230 |
| 2023-05-18 | $221.94 | $227.68 | $221.94 | $227.68 | $227.68 | 79 |
| 2023-05-17 | $226.50 | $228.25 | $226.50 | $227.01 | $227.01 | 116 |
| 2023-05-16 | $230.46 | $230.46 | $230.46 | $230.46 | $230.46 | 10 |
| 2023-05-15 | $227.10 | $227.10 | $227.10 | $227.10 | $227.10 | 30 |
| 2023-05-12 | $231.02 | $231.02 | $229.00 | $229.00 | $229.00 | 734 |
| 2023-05-11 | $228.20 | $229.00 | $227.10 | $229.00 | $229.00 | 320 |
| 2023-05-10 | $232.75 | $235.50 | $230.04 | $235.50 | $235.50 | 241 |
| 2023-05-09 | $235.00 | $237.40 | $235.00 | $236.00 | $236.00 | 771 |
| 2023-05-08 | $240.00 | $240.00 | $240.00 | $240.00 | $240.00 | 8 |
| 2023-05-05 | $241.76 | $241.76 | $241.76 | $241.76 | $241.76 | 0 |
| 2023-05-04 | $242.00 | $245.79 | $241.76 | $241.76 | $229.82 | 784 |
| 2023-05-03 | $244.44 | $245.51 | $244.44 | $245.51 | $221.79 | 749 |
| 2023-05-02 | $249.00 | $249.00 | $245.24 | $247.95 | $224.00 | 98 |
| 2023-05-01 | $248.55 | $252.14 | $248.55 | $250.12 | $225.96 | 686 |
| 2023-04-28 | $247.05 | $249.11 | $247.05 | $249.11 | $249.11 | 255 |
| 2023-04-27 | $247.86 | $250.01 | $246.54 | $250.01 | $250.01 | 54 |
| 2023-04-26 | $245.00 | $245.94 | $243.86 | $243.86 | $243.86 | 66 |
| 2023-04-25 | $245.00 | $245.00 | $244.00 | $244.00 | $244.00 | 55 |
| 2023-04-24 | $245.00 | $245.00 | $245.00 | $245.00 | $245.00 | 35 |
| 2023-04-21 | $243.00 | $243.00 | $243.00 | $243.00 | $243.00 | 100 |
| 2023-04-20 | $239.53 | $239.53 | $239.53 | $239.53 | $239.53 | 0 |
| 2023-04-19 | $242.27 | $245.00 | $239.53 | $239.53 | $239.53 | 70 |
| 2023-04-18 | $240.00 | $240.00 | $240.00 | $240.00 | $240.00 | 1,158 |
| 2023-04-17 | $236.68 | $236.68 | $232.55 | $233.50 | $233.50 | 1,750 |
| 2023-04-14 | $242.00 | $242.00 | $236.89 | $237.55 | $237.55 | 31 |
| 2023-04-13 | $244.50 | $244.50 | $238.87 | $241.34 | $241.34 | 335 |
| 2023-04-12 | $237.50 | $240.50 | $237.01 | $237.90 | $237.90 | 714 |
| 2023-04-11 | $232.89 | $239.46 | $232.89 | $239.46 | $239.46 | 300 |
| 2023-04-10 | $228.73 | $233.02 | $228.73 | $233.02 | $233.02 | 122 |
| 2023-04-06 | $235.00 | $242.11 | $230.00 | $241.92 | $241.92 | 765 |
| 2023-04-05 | $231.50 | $231.50 | $229.75 | $229.75 | $229.75 | 60 |
| 2023-04-04 | $232.00 | $234.96 | $231.01 | $234.96 | $234.96 | 259 |
| 2023-04-03 | $231.00 | $232.93 | $231.00 | $232.93 | $232.93 | 122 |
| 2023-03-31 | $231.50 | $232.50 | $231.00 | $231.00 | $231.00 | 329 |
| 2023-03-30 | $229.00 | $234.46 | $227.85 | $234.46 | $234.46 | 235 |
| 2023-03-29 | $224.04 | $224.04 | $224.04 | $224.04 | $224.04 | 1 |
| 2023-03-28 | $219.25 | $229.46 | $219.25 | $222.73 | $222.73 | 136 |
| 2023-03-27 | $220.31 | $221.52 | $219.25 | $219.25 | $219.25 | 623 |
| 2023-03-24 | $219.33 | $219.33 | $219.33 | $219.33 | $219.33 | 9 |
| 2023-03-23 | $223.59 | $223.59 | $219.04 | $219.04 | $219.04 | 6 |
| 2023-03-22 | $230.71 | $230.71 | $219.59 | $219.59 | $219.59 | 32 |
| 2023-03-21 | $221.00 | $228.00 | $221.00 | $228.00 | $228.00 | 315 |
| 2023-03-20 | $216.75 | $216.75 | $213.82 | $213.82 | $213.82 | 364 |
| 2023-03-17 | $217.00 | $217.46 | $211.00 | $211.00 | $211.00 | 132 |
| 2023-03-16 | $216.90 | $219.00 | $216.90 | $219.00 | $219.00 | 163 |
| 2023-03-15 | $217.46 | $217.46 | $214.50 | $214.50 | $214.50 | 362 |
| 2023-03-14 | $230.70 | $230.70 | $226.04 | $226.04 | $226.04 | 342 |
| 2023-03-13 | $224.75 | $230.00 | $224.34 | $230.00 | $230.00 | 158 |
| 2023-03-10 | $232.15 | $232.15 | $230.73 | $230.73 | $230.73 | 220 |
| 2023-03-09 | $235.00 | $235.50 | $232.04 | $232.04 | $232.04 | 211 |
| 2023-03-08 | $235.00 | $235.00 | $229.04 | $229.04 | $229.04 | 193 |
| 2023-03-07 | $231.59 | $231.59 | $229.08 | $229.08 | $229.08 | 224 |
| 2023-03-06 | $243.00 | $243.00 | $234.31 | $234.31 | $234.31 | 387 |
| 2023-03-03 | $236.00 | $236.00 | $236.00 | $236.00 | $236.00 | 150 |
| 2023-03-02 | $235.00 | $236.46 | $231.50 | $236.46 | $236.46 | 355 |
| 2023-03-01 | $232.65 | $238.46 | $232.65 | $238.46 | $238.46 | 20 |
| 2023-02-28 | $234.65 | $236.00 | $233.50 | $236.00 | $236.00 | 255 |
| 2023-02-27 | $229.54 | $230.04 | $229.54 | $230.04 | $230.04 | 18 |
| 2023-02-24 | $231.20 | $231.20 | $226.50 | $226.50 | $226.50 | 268 |
| 2023-02-23 | $233.57 | $238.96 | $226.97 | $226.97 | $226.97 | 104 |
| 2023-02-22 | $225.22 | $225.92 | $225.22 | $225.92 | $225.92 | 44 |
| 2023-02-21 | $230.88 | $230.88 | $229.00 | $230.00 | $230.00 | 902 |
| 2023-02-17 | $232.00 | $232.00 | $232.00 | $232.00 | $232.00 | 5 |
| 2023-02-16 | $232.75 | $232.75 | $232.75 | $232.75 | $232.75 | 17 |
| 2023-02-15 | $232.04 | $238.96 | $232.04 | $238.96 | $238.96 | 5 |
| 2023-02-14 | $236.00 | $239.00 | $236.00 | $238.96 | $238.96 | 266 |
| 2023-02-13 | $233.00 | $239.46 | $232.75 | $239.46 | $239.46 | 456 |
| 2023-02-10 | $234.50 | $234.50 | $234.50 | $234.50 | $234.50 | 110 |
| 2023-02-09 | $240.00 | $240.00 | $234.54 | $234.54 | $234.54 | 441 |
| 2023-02-08 | $234.50 | $240.96 | $234.50 | $240.96 | $240.96 | 246 |
| 2023-02-07 | $236.00 | $236.00 | $232.04 | $232.04 | $232.04 | 557 |
| 2023-02-06 | $239.50 | $239.50 | $230.97 | $230.97 | $230.97 | 237 |
| 2023-02-03 | $236.00 | $239.13 | $236.00 | $239.13 | $239.13 | 895 |
| 2023-02-02 | $238.18 | $243.96 | $238.00 | $238.00 | $238.00 | 298 |
| 2023-02-01 | $236.15 | $236.15 | $236.15 | $236.15 | $236.15 | 0 |
| 2023-01-31 | $238.00 | $238.75 | $235.50 | $236.15 | $236.15 | 373 |
| 2023-01-30 | $238.00 | $238.00 | $238.00 | $238.00 | $238.00 | 0 |
| 2023-01-27 | $239.50 | $239.50 | $238.00 | $238.00 | $238.00 | 329 |
| 2023-01-26 | $243.96 | $243.96 | $240.00 | $240.00 | $240.00 | 401 |
| 2023-01-25 | $239.80 | $241.10 | $239.80 | $240.28 | $240.28 | 137 |
| 2023-01-24 | $239.00 | $241.00 | $239.00 | $241.00 | $241.00 | 975 |
| 2023-01-23 | $235.35 | $235.35 | $235.35 | $235.35 | $235.35 | 440 |
| 2023-01-20 | $237.63 | $239.90 | $235.35 | $235.35 | $235.35 | 76 |
| 2023-01-19 | $233.04 | $233.04 | $233.04 | $233.04 | $233.04 | 0 |
| 2023-01-18 | $236.00 | $239.00 | $233.04 | $233.04 | $233.04 | 528 |
| 2023-01-17 | $239.60 | $239.60 | $234.75 | $234.75 | $234.75 | 744 |
| 2023-01-13 | $236.00 | $239.46 | $236.00 | $239.46 | $239.46 | 32 |
| 2023-01-12 | $236.25 | $239.96 | $232.50 | $235.75 | $235.75 | 117 |
| 2023-01-11 | $234.15 | $234.15 | $229.35 | $229.35 | $229.35 | 180 |
| 2023-01-10 | $233.50 | $233.50 | $228.30 | $228.30 | $228.30 | 530 |
| 2023-01-09 | $233.96 | $233.96 | $233.96 | $233.96 | $233.96 | 5 |
| 2023-01-06 | $224.00 | $225.00 | $223.95 | $225.00 | $225.00 | 116 |
| 2023-01-05 | $221.36 | $221.36 | $220.00 | $220.00 | $220.00 | 126 |
| 2023-01-04 | $221.00 | $227.43 | $220.46 | $220.46 | $220.46 | 352 |
| 2023-01-03 | $214.01 | $220.46 | $214.01 | $220.46 | $220.46 | 130 |
| 2022-12-30 | $212.00 | $215.00 | $212.00 | $212.01 | $212.01 | 218 |
| 2022-12-29 | $216.25 | $217.00 | $214.01 | $214.51 | $214.51 | 351 |
| 2022-12-28 | $216.55 | $216.55 | $211.50 | $211.50 | $211.50 | 64 |
| 2022-12-27 | $216.55 | $216.55 | $216.55 | $216.55 | $216.55 | 54 |
| 2022-12-23 | $215.05 | $215.05 | $215.05 | $215.05 | $215.05 | 2 |
| 2022-12-22 | $212.12 | $212.12 | $210.97 | $210.97 | $210.97 | 81 |
| 2022-12-21 | $213.83 | $221.50 | $208.89 | $208.89 | $208.89 | 2,294 |
| 2022-12-20 | $219.81 | $219.85 | $206.80 | $206.80 | $206.80 | 112 |
| 2022-12-19 | $209.00 | $214.46 | $208.04 | $208.04 | $208.04 | 893 |
| 2022-12-16 | $210.43 | $212.85 | $208.35 | $208.35 | $208.35 | 86 |
| 2022-12-15 | $211.50 | $211.50 | $211.50 | $211.50 | $211.50 | 1 |
| 2022-12-14 | $216.80 | $216.80 | $212.65 | $216.50 | $216.50 | 1,082 |
| 2022-12-13 | $217.00 | $221.46 | $215.01 | $221.46 | $221.46 | 520 |
| 2022-12-12 | $213.75 | $215.63 | $213.75 | $213.75 | $213.75 | 147 |
| 2022-12-09 | $215.48 | $217.21 | $213.75 | $217.21 | $217.21 | 423 |
| 2022-12-08 | $214.00 | $217.96 | $213.75 | $217.96 | $217.96 | 92 |
| 2022-12-07 | $214.00 | $214.00 | $214.00 | $214.00 | $214.00 | 33 |
| 2022-12-06 | $216.00 | $216.00 | $211.92 | $213.96 | $213.96 | 253 |
| 2022-12-05 | $211.50 | $216.00 | $211.50 | $216.00 | $216.00 | 401 |
| 2022-12-02 | $206.40 | $206.40 | $206.40 | $206.40 | $206.40 | 124 |
| 2022-12-01 | $213.00 | $220.00 | $210.00 | $210.00 | $210.00 | 455 |
| 2022-11-30 | $208.75 | $219.00 | $208.75 | $210.00 | $210.00 | 334 |
| 2022-11-29 | $212.92 | $212.92 | $212.92 | $212.92 | $212.92 | 147 |
| 2022-11-28 | $210.00 | $212.00 | $207.04 | $207.04 | $207.04 | 16 |
| 2022-11-25 | $209.85 | $209.85 | $209.85 | $209.85 | $209.85 | 1,000 |
| 2022-11-23 | $209.85 | $209.85 | $209.85 | $209.85 | $209.85 | 30 |
| 2022-11-22 | $208.00 | $213.99 | $208.00 | $210.92 | $210.92 | 639 |
| 2022-11-21 | $208.50 | $208.50 | $208.50 | $208.50 | $208.50 | 100 |
| 2022-11-18 | $210.00 | $213.96 | $210.00 | $213.96 | $213.96 | 204 |
| 2022-11-17 | $203.74 | $210.00 | $203.74 | $210.00 | $210.00 | 91 |
| 2022-11-16 | $211.00 | $211.00 | $206.75 | $206.75 | $206.75 | 304 |
| 2022-11-15 | $211.00 | $211.00 | $206.00 | $206.00 | $206.00 | 309 |
| 2022-11-14 | $206.60 | $210.00 | $206.60 | $208.00 | $208.00 | 135 |
| 2022-11-11 | $202.10 | $208.00 | $202.10 | $206.00 | $206.00 | 120 |
| 2022-11-10 | $200.00 | $202.67 | $200.00 | $201.00 | $201.00 | 505 |
| 2022-11-09 | $185.72 | $185.72 | $183.95 | $183.95 | $183.95 | 158 |
| 2022-11-08 | $187.00 | $190.00 | $187.00 | $190.00 | $190.00 | 262 |
| 2022-11-07 | $190.00 | $190.00 | $190.00 | $190.00 | $190.00 | 71 |
| 2022-11-04 | $185.00 | $189.96 | $182.51 | $189.96 | $189.96 | 23 |
| 2022-11-03 | $176.54 | $182.96 | $176.54 | $182.96 | $182.96 | 95 |
| 2022-11-02 | $181.36 | $190.00 | $178.25 | $178.29 | $178.29 | 318 |
| 2022-11-01 | $182.00 | $183.00 | $177.85 | $177.85 | $177.85 | 661 |
| 2022-10-31 | $181.96 | $181.96 | $181.96 | $181.96 | $181.96 | 15 |
| 2022-10-28 | $180.50 | $180.50 | $180.50 | $180.50 | $180.50 | 379 |
| 2022-10-27 | $180.75 | $184.00 | $180.44 | $180.50 | $180.50 | 62 |
| 2022-10-26 | $175.04 | $184.21 | $175.04 | $184.21 | $184.21 | 20 |
| 2022-10-25 | $172.30 | $179.00 | $172.30 | $174.54 | $174.54 | 172 |
| 2022-10-24 | $170.69 | $174.51 | $168.06 | $168.06 | $168.06 | 113 |
| 2022-10-21 | $175.16 | $175.16 | $164.33 | $164.33 | $164.33 | 35 |
| 2022-10-20 | $174.84 | $174.84 | $174.84 | $174.84 | $174.84 | 77 |
| 2022-10-19 | $175.36 | $175.36 | $175.36 | $175.36 | $175.36 | 0 |
| 2022-10-18 | $173.31 | $175.36 | $164.86 | $175.36 | $175.36 | 230 |
| 2022-10-17 | $165.08 | $173.31 | $165.08 | $173.31 | $173.31 | 1,761 |
| 2022-10-14 | $163.00 | $163.00 | $162.45 | $162.63 | $162.63 | 1,203 |
| 2022-10-13 | $155.45 | $167.44 | $155.45 | $167.44 | $167.44 | 4,387 |
| 2022-10-12 | $162.00 | $162.00 | $157.50 | $157.50 | $157.50 | 5,120 |
| 2022-10-11 | $157.37 | $164.80 | $154.40 | $154.40 | $154.40 | 176 |
| 2022-10-10 | $165.08 | $165.08 | $162.60 | $162.60 | $162.60 | 104 |
| 2022-10-07 | $166.71 | $166.71 | $166.25 | $166.25 | $166.25 | 62 |
| 2022-10-06 | $168.36 | $168.36 | $168.36 | $168.36 | $168.36 | 25 |
| 2022-10-05 | $165.12 | $169.35 | $165.12 | $169.35 | $169.35 | 1,033 |
| 2022-10-04 | $161.21 | $166.79 | $159.39 | $159.39 | $159.39 | 687 |
| 2022-10-03 | $158.50 | $161.36 | $156.90 | $161.20 | $161.20 | 931 |
| 2022-09-30 | $162.00 | $162.00 | $159.85 | $159.85 | $159.85 | 112 |
| 2022-09-29 | $156.45 | $156.45 | $152.56 | $153.06 | $153.06 | 256 |
| 2022-09-28 | $157.30 | $158.36 | $152.26 | $157.43 | $157.43 | 883 |
| 2022-09-27 | $157.67 | $164.91 | $157.67 | $161.46 | $161.46 | 622 |
| 2022-09-26 | $163.30 | $163.30 | $158.30 | $162.80 | $162.80 | 447 |
| 2022-09-23 | $168.75 | $171.05 | $160.40 | $165.48 | $165.48 | 600 |
| 2022-09-22 | $172.50 | $172.50 | $166.18 | $166.22 | $166.22 | 4,396 |
| 2022-09-21 | $175.26 | $175.26 | $166.95 | $166.95 | $166.95 | 118 |
| 2022-09-20 | $168.98 | $176.71 | $168.98 | $176.71 | $176.71 | 106 |
| 2022-09-19 | $171.40 | $174.73 | $171.20 | $174.73 | $174.73 | 109 |
| 2022-09-16 | $178.60 | $178.60 | $170.65 | $170.65 | $170.65 | 214 |
| 2022-09-15 | $173.50 | $177.86 | $167.16 | $167.16 | $167.16 | 671 |
| 2022-09-14 | $170.25 | $170.25 | $170.25 | $170.25 | $170.25 | 258 |
| 2022-09-13 | $176.05 | $180.50 | $171.13 | $178.13 | $178.13 | 153 |
| 2022-09-12 | $175.46 | $181.99 | $175.46 | $176.05 | $176.05 | 3,108 |
| 2022-09-09 | $164.28 | $164.28 | $164.28 | $164.28 | $164.28 | 2,233 |
| 2022-09-08 | $167.70 | $167.70 | $164.02 | $164.28 | $164.28 | 978 |
| 2022-09-07 | $163.56 | $165.91 | $163.56 | $164.78 | $164.78 | 329 |
| 2022-09-06 | $166.77 | $172.96 | $163.10 | $163.10 | $163.10 | 71 |
| 2022-09-02 | $170.28 | $175.60 | $170.28 | $175.60 | $175.60 | 3,485 |
| 2022-09-01 | $169.70 | $170.71 | $163.00 | $170.71 | $170.71 | 2,119 |
| 2022-08-31 | $168.69 | $171.50 | $168.69 | $171.50 | $171.50 | 1,067 |
| 2022-08-30 | $171.55 | $171.55 | $167.82 | $167.82 | $167.82 | 143 |
| 2022-08-29 | $175.00 | $175.00 | $168.81 | $171.71 | $171.71 | 4,032 |
| 2022-08-26 | $173.47 | $173.47 | $170.00 | $170.00 | $170.00 | 204 |
| 2022-08-25 | $170.51 | $175.00 | $170.51 | $170.80 | $170.80 | 2,215 |
| 2022-08-24 | $169.90 | $173.30 | $169.90 | $172.50 | $172.50 | 1,437 |
| 2022-08-23 | $173.47 | $174.60 | $173.00 | $173.00 | $173.00 | 327 |
| 2022-08-22 | $174.75 | $174.75 | $170.18 | $170.18 | $170.18 | 2,844 |
| 2022-08-19 | $178.60 | $178.60 | $175.69 | $175.69 | $175.69 | 1,578 |
| 2022-08-18 | $179.29 | $182.21 | $179.29 | $182.21 | $182.21 | 5 |
| 2022-08-17 | $179.18 | $181.50 | $179.18 | $181.28 | $181.28 | 160 |
| 2022-08-16 | $183.60 | $184.71 | $183.60 | $184.71 | $184.71 | 2,309 |
| 2022-08-15 | $183.80 | $183.80 | $180.85 | $183.60 | $183.60 | 280 |
| 2022-08-12 | $188.02 | $188.02 | $188.02 | $188.02 | $188.02 | 9 |
| 2022-08-11 | $187.00 | $187.91 | $183.55 | $183.55 | $183.55 | 1,902 |
| 2022-08-10 | $185.35 | $187.49 | $183.55 | $185.52 | $185.52 | 391 |
| 2022-08-09 | $183.47 | $185.01 | $182.86 | $183.26 | $183.26 | 1,424 |
| 2022-08-08 | $184.00 | $184.00 | $181.19 | $181.20 | $181.20 | 646 |
| 2022-08-05 | $181.69 | $181.69 | $179.38 | $181.69 | $181.69 | 549 |
| 2022-08-04 | $185.94 | $185.94 | $181.40 | $184.07 | $184.07 | 525 |
| 2022-08-03 | $180.31 | $184.70 | $180.31 | $180.48 | $180.48 | 180 |
| 2022-08-02 | $179.14 | $180.86 | $179.14 | $180.86 | $180.86 | 275 |
| 2022-08-01 | $185.46 | $185.46 | $180.95 | $181.55 | $181.55 | 104 |
| 2022-07-29 | $175.74 | $175.74 | $175.74 | $175.74 | $175.74 | 0 |
| 2022-07-28 | $176.00 | $177.00 | $175.74 | $175.74 | $175.74 | 33 |
| 2022-07-27 | $175.96 | $179.00 | $175.01 | $179.00 | $179.00 | 250 |
| 2022-07-26 | $176.10 | $176.10 | $176.00 | $176.00 | $176.00 | 2,334 |
| 2022-07-25 | $181.90 | $184.50 | $181.90 | $184.50 | $184.50 | 5 |
| 2022-07-22 | $178.91 | $180.25 | $176.87 | $180.21 | $180.21 | 2,364 |
| 2022-07-21 | $179.05 | $179.05 | $177.00 | $177.42 | $177.42 | 353 |
| 2022-07-20 | $180.70 | $180.70 | $179.02 | $180.69 | $180.69 | 128 |
| 2022-07-19 | $179.00 | $184.00 | $179.00 | $184.00 | $184.00 | 182 |
| 2022-07-18 | $176.94 | $178.16 | $175.07 | $178.16 | $178.16 | 19,543 |
| 2022-07-15 | $174.25 | $174.30 | $173.81 | $174.29 | $174.29 | 19,316 |
| 2022-07-14 | $171.75 | $171.75 | $168.64 | $171.54 | $171.54 | 20,171 |
| 2022-07-13 | $181.18 | $181.18 | $181.18 | $181.18 | $181.18 | 19,165 |
| 2022-07-12 | $178.00 | $181.18 | $178.00 | $181.18 | $181.18 | 21,550 |
| 2022-07-11 | $181.88 | $181.88 | $180.00 | $180.00 | $180.00 | 316 |
| 2022-07-08 | $181.86 | $181.86 | $181.86 | $181.86 | $181.86 | 369 |
| 2022-07-07 | $183.49 | $183.49 | $181.91 | $181.91 | $181.91 | 246 |
| 2022-07-06 | $179.01 | $180.33 | $179.01 | $179.01 | $179.01 | 601 |
| 2022-07-05 | $184.64 | $184.64 | $177.79 | $181.33 | $181.33 | 237 |
| 2022-07-01 | $191.90 | $191.90 | $187.85 | $191.86 | $191.86 | 978 |
| 2022-06-30 | $189.80 | $192.17 | $187.51 | $192.17 | $192.17 | 855 |
| 2022-06-29 | $195.47 | $195.47 | $195.47 | $195.47 | $195.47 | 908 |
| 2022-06-28 | $192.68 | $195.45 | $190.84 | $191.92 | $191.92 | 1,932 |
| 2022-06-27 | $191.98 | $193.45 | $190.50 | $191.98 | $191.98 | 430 |
| 2022-06-24 | $189.41 | $192.75 | $189.41 | $189.79 | $189.79 | 199 |
| 2022-06-23 | $192.00 | $192.00 | $187.60 | $187.60 | $187.60 | 209 |
| 2022-06-22 | $193.00 | $196.06 | $193.00 | $194.25 | $194.25 | 281 |
| 2022-06-21 | $198.86 | $198.86 | $195.40 | $195.84 | $195.84 | 23 |
| 2022-06-17 | $190.22 | $198.75 | $189.72 | $193.00 | $193.00 | 126 |
| 2022-06-16 | $189.50 | $198.26 | $189.50 | $189.55 | $189.55 | 1,680 |
| 2022-06-15 | $198.00 | $201.76 | $189.45 | $201.76 | $201.76 | 174 |
| 2022-06-14 | $190.51 | $194.25 | $188.50 | $194.25 | $194.25 | 130 |
| 2022-06-13 | $192.00 | $196.24 | $188.50 | $196.24 | $196.24 | 27 |
| 2022-06-10 | $195.00 | $200.00 | $193.85 | $197.00 | $197.00 | 3,327 |
| 2022-06-09 | $205.00 | $207.99 | $200.01 | $202.00 | $202.00 | 39 |
| 2022-06-08 | $208.20 | $212.46 | $206.60 | $212.46 | $212.46 | 55 |
| 2022-06-07 | $211.48 | $215.95 | $211.48 | $215.95 | $215.95 | 23 |
| 2022-06-06 | $211.11 | $213.42 | $207.00 | $207.00 | $207.00 | 27 |
| 2022-06-03 | $207.04 | $211.96 | $207.04 | $211.90 | $211.90 | 32 |
| 2022-06-02 | $209.99 | $209.99 | $206.26 | $206.26 | $206.26 | 54 |
| 2022-06-01 | $208.02 | $212.50 | $205.00 | $205.24 | $205.24 | 454 |
| 2022-05-31 | $211.50 | $211.50 | $207.20 | $208.98 | $208.98 | 191 |
| 2022-05-27 | $211.50 | $215.00 | $211.50 | $212.04 | $212.04 | 208 |
| 2022-05-26 | $212.68 | $213.25 | $211.50 | $213.25 | $213.25 | 289 |
| 2022-05-25 | $211.50 | $211.50 | $209.00 | $211.50 | $211.50 | 1,398 |
| 2022-05-24 | $212.01 | $213.99 | $208.51 | $213.96 | $213.96 | 75 |
| 2022-05-23 | $209.51 | $214.96 | $209.51 | $214.96 | $214.96 | 152 |
| 2022-05-20 | $205.19 | $214.99 | $202.48 | $202.48 | $202.48 | 148 |
| 2022-05-19 | $208.00 | $213.79 | $202.91 | $204.01 | $204.01 | 24,630 |
| 2022-05-18 | $212.39 | $212.39 | $208.00 | $208.00 | $208.00 | 132 |
| 2022-05-17 | $212.54 | $213.77 | $207.48 | $210.00 | $210.00 | 556 |
| 2022-05-16 | $213.80 | $213.80 | $204.28 | $213.70 | $213.70 | 441 |
| 2022-05-13 | $207.00 | $209.95 | $205.50 | $208.00 | $208.00 | 463 |
| 2022-05-12 | $207.30 | $209.00 | $203.50 | $206.50 | $206.50 | 312 |
| 2022-05-11 | $215.50 | $217.55 | $210.50 | $215.25 | $215.25 | 401 |
| 2022-05-10 | $204.00 | $206.50 | $203.50 | $204.30 | $204.30 | 207 |
| 2022-05-09 | $205.50 | $208.00 | $201.27 | $208.00 | $208.00 | 236 |
| 2022-05-06 | $210.00 | $210.15 | $207.25 | $207.25 | $207.25 | 1,385 |
| 2022-05-05 | $215.75 | $216.99 | $210.00 | $216.99 | $216.99 | 1,012 |
| 2022-05-04 | $232.00 | $232.00 | $225.87 | $228.00 | $216.55 | 167 |
| 2022-05-03 | $232.50 | $232.50 | $224.66 | $232.00 | $209.89 | 312 |
| 2022-05-02 | $224.80 | $229.87 | $222.00 | $229.87 | $207.96 | 26 |
| 2022-04-29 | $227.25 | $230.99 | $222.00 | $230.99 | $208.98 | 59 |
| 2022-04-28 | $227.00 | $230.46 | $223.82 | $224.01 | $202.66 | 327 |
| 2022-04-27 | $227.00 | $227.00 | $222.04 | $224.25 | $202.88 | 148 |
| 2022-04-26 | $233.00 | $233.00 | $226.00 | $229.96 | $208.04 | 757 |
| 2022-04-25 | $230.00 | $232.00 | $225.50 | $229.96 | $208.04 | 757 |
| 2022-04-22 | $238.50 | $239.65 | $236.25 | $236.30 | $213.78 | 231 |
| 2022-04-21 | $243.00 | $243.00 | $240.00 | $243.00 | $219.84 | 78 |
| 2022-04-20 | $235.50 | $239.93 | $235.50 | $237.75 | $215.09 | 8,880 |
| 2022-04-19 | $236.33 | $237.96 | $234.04 | $237.96 | $215.28 | 241 |
| 2022-04-18 | $244.89 | $244.90 | $234.01 | $234.01 | $211.71 | 105 |
| 2022-04-14 | $234.01 | $242.00 | $234.01 | $236.75 | $214.19 | 183 |
| 2022-04-13 | $239.00 | $239.00 | $234.40 | $236.76 | $214.20 | 163 |
| 2022-04-12 | $241.49 | $242.49 | $236.07 | $242.49 | $219.38 | 240 |
| 2022-04-11 | $244.50 | $245.00 | $235.01 | $245.00 | $221.65 | 230 |
| 2022-04-08 | $234.98 | $235.70 | $233.76 | $233.76 | $211.48 | 183 |
| 2022-04-07 | $237.40 | $237.99 | $232.05 | $237.00 | $214.41 | 543 |
| 2022-04-06 | $239.00 | $239.46 | $235.50 | $239.46 | $216.64 | 52 |
| 2022-04-05 | $233.88 | $238.00 | $233.88 | $235.75 | $213.28 | 333 |
| 2022-04-04 | $237.31 | $244.00 | $236.50 | $236.51 | $213.97 | 218 |
| 2022-04-01 | $245.00 | $248.85 | $240.32 | $248.85 | $225.13 | 166 |
| 2022-03-31 | $237.58 | $248.00 | $236.69 | $245.00 | $221.65 | 429 |
| 2022-03-30 | $242.00 | $248.81 | $239.04 | $239.04 | $216.26 | 271 |
| 2022-03-29 | $250.65 | $250.65 | $240.30 | $240.30 | $217.40 | 359 |
| 2022-03-28 | $244.20 | $244.20 | $232.69 | $235.59 | $213.13 | 1,818 |
| 2022-03-25 | $240.55 | $241.99 | $234.16 | $241.99 | $218.93 | 610 |
| 2022-03-24 | $235.00 | $240.55 | $231.93 | $240.55 | $217.63 | 3,216 |
| 2022-03-23 | $240.91 | $240.91 | $227.74 | $227.75 | $206.05 | 83 |
| 2022-03-22 | $241.00 | $241.00 | $235.15 | $235.15 | $212.74 | 418 |
| 2022-03-21 | $236.42 | $236.42 | $229.20 | $229.20 | $207.36 | 39 |
| 2022-03-18 | $232.85 | $238.48 | $228.06 | $228.06 | $206.33 | 44 |
| 2022-03-17 | $241.35 | $241.35 | $232.16 | $235.60 | $213.15 | 111 |
| 2022-03-16 | $238.81 | $245.30 | $232.00 | $245.30 | $221.92 | 622 |
| 2022-03-15 | $230.13 | $232.30 | $226.17 | $232.00 | $209.89 | 805 |
| 2022-03-14 | $226.32 | $231.60 | $222.00 | $222.00 | $200.84 | 271 |
| 2022-03-11 | $230.82 | $230.82 | $215.00 | $215.00 | $194.51 | 2,825 |
| 2022-03-10 | $218.73 | $221.08 | $217.30 | $217.30 | $196.59 | 20,066 |
| 2022-03-09 | $220.50 | $227.00 | $217.27 | $226.50 | $204.91 | 1,463 |
| 2022-03-08 | $208.90 | $213.50 | $202.00 | $213.50 | $193.15 | 26,397 |
| 2022-03-07 | $204.33 | $205.00 | $195.31 | $196.00 | $177.32 | 9,726 |
| 2022-03-04 | $213.99 | $213.99 | $204.33 | $208.38 | $188.52 | 24,598 |
| 2022-03-03 | $227.40 | $227.40 | $216.00 | $216.00 | $195.42 | 206 |
| 2022-03-02 | $219.26 | $227.80 | $216.00 | $218.15 | $197.36 | 727 |
| 2022-03-01 | $224.95 | $224.95 | $215.65 | $215.65 | $195.10 | 20,644 |
| 2022-02-28 | $228.93 | $232.15 | $226.70 | $232.15 | $210.03 | 974 |
| 2022-02-25 | $231.59 | $234.87 | $231.59 | $232.74 | $210.56 | 709 |
| 2022-02-24 | $228.01 | $232.40 | $221.45 | $223.00 | $201.75 | 449 |
| 2022-02-23 | $233.00 | $238.50 | $230.84 | $238.49 | $215.76 | 41 |
| 2022-02-22 | $236.50 | $239.49 | $231.80 | $232.94 | $210.74 | 775 |
| 2022-02-18 | $245.90 | $245.90 | $241.43 | $242.04 | $218.97 | 467 |
| 2022-02-17 | $253.50 | $259.20 | $249.51 | $259.20 | $234.50 | 302 |
| 2022-02-16 | $257.10 | $262.44 | $252.72 | $252.72 | $228.64 | 392 |
| 2022-02-15 | $255.87 | $260.90 | $251.49 | $260.90 | $236.04 | 41 |
| 2022-02-14 | $252.00 | $259.42 | $251.00 | $253.30 | $229.16 | 488 |
| 2022-02-11 | $260.94 | $266.50 | $253.20 | $253.20 | $229.07 | 1,008 |
| 2022-02-10 | $263.06 | $269.66 | $261.18 | $268.89 | $243.26 | 172 |
| 2022-02-09 | $267.00 | $267.00 | $261.36 | $261.36 | $236.45 | 625 |
| 2022-02-08 | $266.69 | $270.45 | $260.43 | $260.67 | $235.83 | 256 |
| 2022-02-07 | $257.18 | $260.14 | $256.83 | $257.12 | $232.62 | 431 |
| 2022-02-04 | $259.94 | $259.95 | $249.50 | $255.96 | $231.57 | 499 |
| 2022-02-03 | $265.45 | $265.45 | $250.50 | $265.44 | $240.14 | 51 |
| 2022-02-02 | $260.99 | $260.99 | $249.75 | $255.38 | $231.04 | 357 |
| 2022-02-01 | $261.00 | $261.00 | $249.51 | $250.08 | $226.25 | 303 |
| 2022-01-31 | $260.50 | $260.50 | $253.66 | $259.88 | $235.11 | 291 |
| 2022-01-28 | $260.00 | $260.00 | $249.50 | $257.50 | $232.96 | 500 |
| 2022-01-27 | $256.00 | $256.00 | $253.24 | $254.50 | $230.25 | 314 |
| 2022-01-26 | $253.85 | $256.14 | $251.55 | $253.35 | $229.21 | 203 |
| 2022-01-25 | $250.25 | $250.25 | $246.25 | $249.50 | $225.72 | 357 |
| 2022-01-24 | $245.50 | $247.94 | $240.50 | $246.97 | $223.43 | 358 |
| 2022-01-21 | $249.50 | $252.25 | $249.50 | $251.40 | $227.44 | 136 |
| 2022-01-20 | $246.30 | $260.00 | $246.30 | $253.50 | $229.34 | 988 |
| 2022-01-19 | $257.76 | $257.76 | $253.67 | $257.09 | $232.59 | 764 |
| 2022-01-18 | $256.75 | $258.50 | $255.50 | $257.09 | $232.59 | 764 |
| 2022-01-14 | $266.85 | $266.85 | $252.34 | $257.97 | $233.38 | 275 |
| 2022-01-13 | $257.15 | $261.00 | $253.30 | $257.17 | $232.66 | 157 |
| 2022-01-12 | $257.28 | $259.51 | $255.04 | $259.51 | $234.78 | 121 |
| 2022-01-11 | $246.00 | $260.99 | $246.00 | $260.99 | $236.12 | 240 |
| 2022-01-10 | $245.00 | $259.25 | $245.00 | $255.50 | $231.15 | 435 |
| 2022-01-07 | $252.65 | $258.10 | $250.00 | $251.00 | $227.08 | 827 |
| 2022-01-06 | $251.25 | $251.25 | $246.70 | $248.17 | $224.52 | 339 |
| 2022-01-05 | $245.38 | $247.00 | $245.00 | $245.36 | $221.98 | 167 |
| 2022-01-04 | $244.00 | $244.00 | $239.77 | $241.75 | $218.71 | 143 |
| 2022-01-03 | $241.00 | $241.84 | $239.39 | $239.39 | $216.58 | 532 |
| 2021-12-31 | $239.31 | $240.00 | $229.14 | $240.00 | $217.13 | 173 |
| 2021-12-30 | $235.03 | $240.12 | $228.29 | $238.48 | $215.75 | 305 |
| 2021-12-29 | $235.67 | $236.11 | $235.46 | $235.46 | $213.02 | 135 |
| 2021-12-28 | $240.44 | $240.44 | $235.85 | $237.24 | $214.63 | 237 |
| 2021-12-27 | $233.67 | $241.09 | $229.72 | $235.42 | $212.98 | 1,009 |
| 2021-12-23 | $235.46 | $237.99 | $229.79 | $233.80 | $211.52 | 226 |
| 2021-12-22 | $230.05 | $231.00 | $224.50 | $224.50 | $203.11 | 674 |
| 2021-12-21 | $222.90 | $234.68 | $222.90 | $223.56 | $202.25 | 601 |
| 2021-12-20 | $220.10 | $229.24 | $220.10 | $229.24 | $207.39 | 778 |
| 2021-12-17 | $238.05 | $238.05 | $224.50 | $224.50 | $203.11 | 390 |
| 2021-12-16 | $226.33 | $235.04 | $226.21 | $234.20 | $211.88 | 467 |
| 2021-12-15 | $221.71 | $231.58 | $221.70 | $221.74 | $200.61 | 6,751 |
| 2021-12-14 | $226.00 | $231.23 | $223.51 | $231.23 | $209.19 | 332 |
| 2021-12-13 | $235.22 | $235.65 | $225.41 | $226.16 | $204.61 | 666 |
| 2021-12-10 | $228.97 | $231.50 | $226.50 | $231.50 | $209.44 | 377 |
| 2021-12-09 | $237.45 | $237.45 | $228.95 | $230.71 | $208.72 | 184 |
| 2021-12-08 | $232.36 | $233.25 | $231.50 | $233.25 | $211.02 | 186 |
| 2021-12-07 | $233.67 | $233.67 | $229.87 | $229.87 | $207.96 | 809 |
| 2021-12-06 | $229.69 | $230.50 | $223.07 | $223.07 | $201.81 | 686 |
| 2021-12-03 | $227.48 | $229.41 | $217.00 | $223.20 | $201.93 | 1,514 |
| 2021-12-02 | $223.94 | $224.00 | $223.00 | $223.00 | $201.75 | 1,148 |
| 2021-12-01 | $224.70 | $228.00 | $220.38 | $226.50 | $204.91 | 596 |
| 2021-11-30 | $219.50 | $219.88 | $215.01 | $219.75 | $198.81 | 185 |
| 2021-11-29 | $226.04 | $226.04 | $215.00 | $217.25 | $196.55 | 806 |
| 2021-11-26 | $220.05 | $220.05 | $215.55 | $217.75 | $197.00 | 837 |
| 2021-11-24 | $225.85 | $228.97 | $225.85 | $227.71 | $206.01 | 3,007 |
| 2021-11-23 | $229.50 | $231.00 | $227.60 | $227.64 | $205.95 | 390 |
| 2021-11-22 | $228.00 | $229.75 | $228.00 | $228.75 | $206.95 | 144 |
| 2021-11-19 | $231.44 | $231.44 | $227.00 | $227.00 | $205.37 | 425 |
| 2021-11-18 | $230.65 | $232.85 | $230.65 | $232.75 | $210.57 | 180 |
| 2021-11-17 | $230.00 | $235.00 | $230.00 | $235.00 | $212.60 | 129 |
| 2021-11-16 | $236.89 | $236.89 | $233.25 | $233.26 | $211.03 | 1,557 |
| 2021-11-15 | $235.00 | $235.48 | $232.75 | $233.50 | $211.25 | 286 |
| 2021-11-12 | $234.66 | $235.00 | $232.50 | $234.75 | $212.38 | 94 |
| 2021-11-11 | $242.08 | $242.08 | $233.00 | $234.75 | $212.38 | 318 |
| 2021-11-10 | $236.38 | $237.25 | $235.00 | $236.25 | $213.74 | 399 |
| 2021-11-09 | $236.61 | $237.99 | $235.00 | $237.99 | $215.31 | 229 |
| 2021-11-08 | $236.50 | $236.80 | $235.00 | $236.50 | $213.96 | 337 |
| 2021-11-05 | $234.75 | $235.50 | $234.25 | $235.25 | $212.83 | 89 |
| 2021-11-04 | $232.25 | $233.75 | $231.50 | $233.75 | $211.47 | 138 |
| 2021-11-03 | $235.25 | $237.00 | $235.20 | $235.20 | $212.79 | 72 |
| 2021-11-02 | $234.00 | $235.00 | $233.50 | $233.75 | $211.47 | 93 |
| 2021-11-01 | $234.00 | $235.58 | $233.50 | $235.50 | $213.06 | 398 |
| 2021-10-29 | $239.40 | $239.40 | $230.08 | $232.25 | $210.12 | 62 |
| 2021-10-28 | $232.55 | $234.54 | $232.00 | $233.96 | $211.66 | 87 |
| 2021-10-27 | $233.25 | $233.48 | $231.20 | $233.25 | $211.02 | 209 |
| 2021-10-26 | $233.15 | $236.50 | $231.51 | $231.51 | $209.45 | 181 |
| 2021-10-25 | $233.40 | $233.40 | $230.01 | $232.46 | $210.31 | 216 |
| 2021-10-22 | $234.50 | $234.50 | $229.00 | $231.96 | $209.85 | 52 |
| 2021-10-21 | $231.24 | $232.00 | $231.24 | $231.36 | $209.31 | 229 |
| 2021-10-20 | $231.80 | $232.50 | $230.15 | $232.50 | $210.34 | 85 |
| 2021-10-19 | $231.93 | $233.99 | $229.85 | $233.99 | $211.69 | 583 |
| 2021-10-18 | $229.75 | $232.49 | $228.01 | $228.01 | $206.28 | 1,068 |
| 2021-10-15 | $229.75 | $231.53 | $229.75 | $231.50 | $209.44 | 787 |
| 2021-10-14 | $228.30 | $228.30 | $227.50 | $227.50 | $205.82 | 136 |
| 2021-10-13 | $226.00 | $226.04 | $223.90 | $226.04 | $204.50 | 390 |
| 2021-10-12 | $226.30 | $230.00 | $226.21 | $227.75 | $206.05 | 4,043 |
| 2021-10-11 | $232.35 | $232.35 | $227.12 | $229.36 | $207.50 | 617 |
| 2021-10-08 | $227.00 | $234.07 | $227.00 | $234.07 | $211.76 | 185 |
| 2021-10-07 | $227.65 | $233.51 | $225.01 | $227.84 | $206.12 | 1,666 |
| 2021-10-06 | $225.15 | $225.72 | $220.50 | $220.50 | $199.49 | 656 |
| 2021-10-05 | $225.90 | $226.15 | $225.85 | $225.85 | $204.33 | 41 |
| 2021-10-04 | $226.20 | $227.65 | $221.11 | $224.00 | $202.65 | 2,059 |
| 2021-10-01 | $228.75 | $233.99 | $224.08 | $225.04 | $203.59 | 117 |
| 2021-09-30 | $219.50 | $231.81 | $219.50 | $231.81 | $209.72 | 346 |
| 2021-09-29 | $228.48 | $231.24 | $224.86 | $229.25 | $207.40 | 104 |
| 2021-09-28 | $233.20 | $234.00 | $221.90 | $234.00 | $211.70 | 402 |
| 2021-09-27 | $228.00 | $235.80 | $222.50 | $232.50 | $210.34 | 245 |
| 2021-09-24 | $232.05 | $232.05 | $218.50 | $228.66 | $206.87 | 53 |
| 2021-09-23 | $225.00 | $226.00 | $222.25 | $224.25 | $202.88 | 487 |
| 2021-09-22 | $218.60 | $226.46 | $218.60 | $222.55 | $201.34 | 189 |
| 2021-09-21 | $221.00 | $223.50 | $217.50 | $219.75 | $198.81 | 152 |
| 2021-09-20 | $213.00 | $218.50 | $213.00 | $216.67 | $196.02 | 327 |
| 2021-09-17 | $225.50 | $227.00 | $222.26 | $223.63 | $202.31 | 247 |
| 2021-09-16 | $226.00 | $228.50 | $226.00 | $226.75 | $205.14 | 190 |
| 2021-09-15 | $228.00 | $229.00 | $228.00 | $228.50 | $206.72 | 65 |
| 2021-09-14 | $230.00 | $232.99 | $226.00 | $228.00 | $206.27 | 300 |
| 2021-09-13 | $230.11 | $235.21 | $226.00 | $230.70 | $208.71 | 163 |
| 2021-09-10 | $230.50 | $234.00 | $226.00 | $230.00 | $208.08 | 210 |
| 2021-09-09 | $234.00 | $234.00 | $226.00 | $231.00 | $208.99 | 1,054 |
| 2021-09-08 | $233.75 | $238.00 | $230.00 | $234.00 | $211.70 | 84 |
| 2021-09-07 | $234.00 | $234.00 | $230.00 | $234.00 | $211.70 | 3,392 |
| 2021-09-03 | $234.51 | $235.00 | $233.26 | $233.26 | $211.03 | 124 |
| 2021-09-02 | $236.31 | $236.31 | $230.00 | $232.50 | $210.34 | 256 |
| 2021-09-01 | $231.50 | $234.75 | $231.50 | $234.00 | $211.70 | 614 |
| 2021-08-31 | $235.50 | $235.50 | $231.06 | $231.06 | $209.04 | 189 |
| 2021-08-30 | $235.50 | $235.50 | $233.00 | $234.00 | $211.70 | 98 |
| 2021-08-27 | $234.00 | $234.60 | $232.35 | $232.39 | $210.24 | 81 |
| 2021-08-26 | $232.10 | $236.50 | $232.10 | $236.46 | $213.93 | 221 |
| 2021-08-25 | $236.18 | $238.45 | $233.90 | $238.44 | $215.72 | 437 |
| 2021-08-24 | $235.55 | $237.85 | $233.25 | $234.50 | $212.15 | 280 |
| 2021-08-23 | $235.47 | $240.87 | $233.64 | $233.80 | $211.52 | 929 |
| 2021-08-20 | $230.00 | $238.24 | $230.00 | $238.00 | $215.32 | 95 |
| 2021-08-19 | $238.25 | $238.25 | $234.10 | $234.10 | $211.79 | 62 |
| 2021-08-18 | $239.75 | $239.75 | $234.50 | $234.50 | $212.15 | 98 |
| 2021-08-17 | $235.03 | $239.85 | $235.00 | $239.85 | $216.99 | 59 |
| 2021-08-16 | $237.00 | $241.00 | $230.04 | $230.04 | $208.12 | 111 |
| 2021-08-13 | $236.11 | $241.00 | $231.15 | $235.58 | $213.13 | 231 |
| 2021-08-12 | $234.35 | $239.35 | $234.35 | $237.10 | $214.50 | 173 |
| 2021-08-11 | $238.30 | $238.40 | $229.94 | $229.94 | $208.03 | 146 |
| 2021-08-10 | $235.16 | $241.00 | $228.30 | $235.50 | $213.06 | 525 |
| 2021-08-09 | $241.68 | $241.68 | $228.16 | $231.18 | $209.14 | 136 |
| 2021-08-06 | $230.26 | $240.00 | $226.43 | $229.00 | $207.18 | 632 |
| 2021-08-05 | $230.25 | $235.10 | $222.20 | $225.28 | $203.81 | 54 |
| 2021-08-04 | $228.90 | $233.20 | $224.80 | $233.16 | $210.94 | 7,462 |
| 2021-08-03 | $235.00 | $235.00 | $222.00 | $233.99 | $211.69 | 1,487 |
| 2021-08-02 | $240.45 | $240.45 | $229.00 | $231.03 | $209.01 | 18,669 |
| 2021-07-30 | $249.50 | $254.00 | $245.00 | $249.50 | $225.72 | 112 |
| 2021-07-29 | $253.44 | $253.88 | $245.00 | $249.48 | $225.70 | 355 |
| 2021-07-28 | $247.98 | $247.98 | $247.98 | $247.98 | $224.35 | 5 |
| 2021-07-27 | $253.98 | $253.98 | $247.88 | $248.38 | $224.70 | 346 |
| 2021-07-26 | $250.70 | $256.55 | $242.45 | $242.50 | $219.39 | 530 |
| 2021-07-23 | $250.00 | $250.00 | $245.31 | $245.31 | $221.93 | 357 |
| 2021-07-22 | $250.00 | $250.50 | $240.04 | $246.25 | $222.78 | 39 |
| 2021-07-21 | $247.89 | $251.35 | $237.00 | $251.35 | $227.40 | 111 |
| 2021-07-20 | $244.00 | $244.09 | $232.08 | $244.09 | $220.83 | 391 |
| 2021-07-19 | $241.30 | $241.30 | $235.06 | $239.51 | $216.68 | 346 |
| 2021-07-16 | $247.05 | $251.65 | $245.67 | $248.66 | $224.96 | 345 |
| 2021-07-15 | $256.00 | $256.00 | $243.35 | $249.53 | $225.75 | 41 |
| 2021-07-14 | $250.67 | $252.50 | $248.70 | $252.50 | $228.44 | 68 |
| 2021-07-13 | $250.55 | $255.99 | $250.54 | $250.54 | $226.66 | 701 |
| 2021-07-12 | $256.00 | $256.00 | $245.00 | $245.00 | $221.65 | 703 |
| 2021-07-09 | $256.64 | $256.75 | $243.33 | $243.33 | $220.14 | 586 |
| 2021-07-08 | $250.50 | $253.40 | $239.61 | $253.38 | $229.23 | 723 |
| 2021-07-07 | $251.75 | $256.30 | $246.56 | $253.09 | $228.97 | 37 |
| 2021-07-06 | $259.35 | $259.35 | $248.87 | $250.00 | $226.18 | 257 |
| 2021-07-02 | $250.30 | $254.05 | $250.30 | $252.53 | $228.46 | 143 |
| 2021-07-01 | $256.00 | $256.60 | $244.00 | $250.04 | $226.21 | 100 |
| 2021-06-30 | $256.57 | $257.00 | $242.45 | $255.21 | $230.89 | 187 |
| 2021-06-29 | $261.96 | $261.96 | $251.08 | $251.12 | $227.19 | 166 |
| 2021-06-28 | $252.01 | $263.49 | $251.08 | $251.08 | $227.15 | 274 |
| 2021-06-25 | $263.44 | $263.85 | $251.00 | $251.00 | $227.08 | 834 |
| 2021-06-24 | $260.90 | $261.56 | $253.64 | $261.56 | $236.63 | 97 |
| 2021-06-23 | $256.50 | $263.16 | $256.00 | $257.00 | $232.51 | 585 |
| 2021-06-22 | $259.92 | $263.82 | $259.92 | $260.48 | $235.65 | 128 |
| 2021-06-21 | $256.00 | $261.40 | $256.00 | $258.07 | $233.47 | 100 |
| 2021-06-18 | $260.00 | $263.98 | $256.00 | $257.95 | $233.37 | 325 |
| 2021-06-17 | $269.99 | $269.99 | $265.25 | $265.25 | $239.97 | 65 |
| 2021-06-16 | $268.80 | $268.80 | $264.26 | $264.26 | $239.08 | 234 |
| 2021-06-15 | $264.50 | $266.50 | $264.00 | $266.49 | $241.09 | 132 |
| 2021-06-14 | $264.42 | $268.90 | $264.42 | $264.50 | $239.29 | 91 |
| 2021-06-11 | $264.45 | $268.86 | $260.00 | $264.45 | $239.25 | 210 |
| 2021-06-10 | $270.00 | $270.00 | $264.50 | $267.20 | $241.74 | 428 |
| 2021-06-09 | $264.95 | $267.89 | $262.20 | $267.89 | $242.36 | 221 |
| 2021-06-08 | $264.00 | $264.05 | $260.00 | $260.14 | $235.35 | 170 |
| 2021-06-07 | $264.55 | $264.55 | $264.00 | $264.00 | $238.84 | 128 |
| 2021-06-04 | $264.00 | $264.00 | $264.00 | $264.00 | $238.84 | 230 |
| 2021-06-03 | $272.02 | $272.02 | $263.00 | $264.00 | $238.84 | 1,427 |
| 2021-06-02 | $263.50 | $263.50 | $259.04 | $259.04 | $234.35 | 46 |
| 2021-06-01 | $266.50 | $267.00 | $263.60 | $263.68 | $238.55 | 1,817 |
| 2021-05-28 | $257.60 | $266.49 | $257.60 | $262.00 | $237.03 | 424 |
| 2021-05-27 | $262.44 | $264.75 | $259.06 | $259.06 | $234.37 | 83 |
| 2021-05-26 | $267.77 | $267.77 | $256.50 | $256.50 | $232.06 | 259 |
| 2021-05-25 | $262.09 | $266.49 | $256.95 | $256.96 | $232.47 | 174 |
| 2021-05-24 | $262.57 | $268.00 | $257.00 | $266.00 | $240.65 | 361 |
| 2021-05-21 | $257.65 | $264.20 | $254.53 | $264.16 | $238.99 | 146 |
| 2021-05-20 | $249.75 | $264.00 | $249.75 | $260.00 | $235.22 | 166 |
| 2021-05-19 | $258.66 | $263.43 | $252.92 | $263.43 | $238.32 | 857 |
| 2021-05-18 | $268.15 | $268.15 | $262.88 | $262.88 | $237.82 | 86 |
| 2021-05-17 | $262.31 | $267.00 | $262.13 | $267.00 | $241.55 | 108 |
| 2021-05-14 | $270.77 | $270.77 | $257.16 | $268.89 | $243.26 | 535 |
| 2021-05-13 | $263.85 | $263.85 | $249.66 | $263.46 | $238.35 | 465 |
| 2021-05-12 | $256.41 | $261.25 | $254.00 | $261.25 | $236.35 | 479 |
| 2021-05-11 | $249.58 | $263.50 | $249.58 | $257.50 | $232.96 | 334 |
| 2021-05-10 | $254.17 | $261.34 | $254.17 | $261.34 | $236.43 | 1,432 |
| 2021-05-07 | $266.14 | $266.14 | $253.86 | $261.60 | $236.67 | 2,378 |
| 2021-05-06 | $263.45 | $263.45 | $252.83 | $260.40 | $235.58 | 767 |
| 2021-05-05 | $269.80 | $269.95 | $260.05 | $267.00 | $231.31 | 526 |
| 2021-05-04 | $255.20 | $262.31 | $254.63 | $254.63 | $169.88 | 2,092 |
| 2021-05-03 | $266.55 | $266.55 | $250.50 | $254.25 | $169.63 | 343 |
| 2021-04-30 | $264.49 | $264.50 | $258.51 | $261.85 | $174.69 | 2,236 |
| 2021-04-29 | $263.28 | $265.41 | $261.25 | $262.28 | $174.98 | 260 |
| 2021-04-28 | $263.55 | $266.00 | $261.51 | $264.35 | $176.37 | 132 |
| 2021-04-27 | $255.00 | $263.50 | $255.00 | $260.85 | $174.03 | 738 |
| 2021-04-26 | $262.45 | $266.00 | $261.50 | $266.00 | $177.47 | 552 |
| 2021-04-23 | $261.85 | $266.77 | $260.75 | $261.76 | $174.63 | 175 |
| 2021-04-22 | $252.45 | $267.40 | $252.45 | $261.20 | $174.26 | 1,628 |
| 2021-04-21 | $260.25 | $262.99 | $259.75 | $262.99 | $175.46 | 400 |
| 2021-04-20 | $263.00 | $263.00 | $258.00 | $262.99 | $175.46 | 785 |
| 2021-04-19 | $267.65 | $267.65 | $264.00 | $264.40 | $176.40 | 62 |
| 2021-04-16 | $261.00 | $263.96 | $261.00 | $262.50 | $175.13 | 344 |
| 2021-04-15 | $257.75 | $260.00 | $255.54 | $258.25 | $172.30 | 266 |
| 2021-04-14 | $260.00 | $260.50 | $256.86 | $260.26 | $173.63 | 412 |
| 2021-04-13 | $267.73 | $267.73 | $260.04 | $263.96 | $176.11 | 69 |
| 2021-04-12 | $268.24 | $268.24 | $260.00 | $260.00 | $173.46 | 367 |
| 2021-04-09 | $267.77 | $267.77 | $258.01 | $260.00 | $173.46 | 576 |
| 2021-04-08 | $263.00 | $263.00 | $258.46 | $260.73 | $173.95 | 159 |
| 2021-04-07 | $268.60 | $268.60 | $261.00 | $263.99 | $176.13 | 251 |
| 2021-04-06 | $257.60 | $260.99 | $257.51 | $259.75 | $173.30 | 683 |
| 2021-04-05 | $262.55 | $262.55 | $247.84 | $258.86 | $172.70 | 144 |
| 2021-04-01 | $251.49 | $262.54 | $251.49 | $258.00 | $172.13 | 844 |
| 2021-03-31 | $262.06 | $262.23 | $248.26 | $257.50 | $171.80 | 269 |
| 2021-03-30 | $258.35 | $262.06 | $253.04 | $262.06 | $174.84 | 179 |
| 2021-03-29 | $249.00 | $257.00 | $249.00 | $249.00 | $166.12 | 198 |
| 2021-03-26 | $254.90 | $254.90 | $251.30 | $251.30 | $167.66 | 356 |
| 2021-03-25 | $255.65 | $255.65 | $248.25 | $248.83 | $166.01 | 41 |
| 2021-03-24 | $257.80 | $257.80 | $247.08 | $251.65 | $167.89 | 117 |
| 2021-03-23 | $251.48 | $252.96 | $250.30 | $250.30 | $166.99 | 274 |
| 2021-03-22 | $260.10 | $260.10 | $245.49 | $253.00 | $168.79 | 330 |
| 2021-03-19 | $254.50 | $260.00 | $252.00 | $252.00 | $168.13 | 278 |
| 2021-03-18 | $261.51 | $261.51 | $248.27 | $257.07 | $171.51 | 219 |
| 2021-03-17 | $257.76 | $257.76 | $244.14 | $252.00 | $168.13 | 358 |
| 2021-03-16 | $252.25 | $256.00 | $250.00 | $255.99 | $170.79 | 103 |
| 2021-03-15 | $262.75 | $262.75 | $248.63 | $254.75 | $169.96 | 339 |
| 2021-03-12 | $253.00 | $257.49 | $247.45 | $247.45 | $165.09 | 100 |
| 2021-03-11 | $257.00 | $257.50 | $253.50 | $255.25 | $170.29 | 449 |
| 2021-03-10 | $261.58 | $261.58 | $251.55 | $252.04 | $168.15 | 1,770 |
| 2021-03-09 | $256.90 | $256.90 | $252.05 | $254.30 | $169.66 | 58 |
| 2021-03-08 | $255.00 | $267.99 | $246.40 | $251.01 | $167.47 | 1,250 |
| 2021-03-05 | $255.46 | $255.46 | $245.00 | $250.00 | $166.79 | 557 |
| 2021-03-04 | $251.25 | $254.51 | $249.51 | $250.75 | $167.29 | 2,378 |
| 2021-03-03 | $250.80 | $253.10 | $248.50 | $251.05 | $167.49 | 1,162 |
| 2021-03-02 | $248.00 | $252.15 | $246.86 | $249.60 | $166.52 | 89 |
| 2021-03-01 | $250.06 | $250.06 | $240.00 | $243.75 | $162.62 | 921 |
| 2021-02-26 | $240.01 | $248.17 | $240.01 | $240.84 | $160.68 | 531 |
| 2021-02-25 | $254.77 | $254.77 | $240.65 | $243.88 | $162.71 | 220 |
| 2021-02-24 | $249.00 | $249.00 | $242.25 | $243.88 | $162.71 | 220 |
| 2021-02-23 | $233.70 | $243.00 | $233.70 | $240.50 | $160.45 | 259 |
| 2021-02-22 | $235.53 | $242.50 | $235.04 | $235.04 | $156.81 | 283 |
| 2021-02-19 | $231.50 | $239.30 | $231.50 | $234.54 | $156.48 | 411 |
| 2021-02-18 | $243.15 | $243.15 | $234.03 | $238.15 | $158.89 | 177 |
| 2021-02-17 | $239.65 | $239.65 | $235.85 | $238.15 | $158.89 | 177 |
| 2021-02-16 | $246.21 | $246.65 | $232.70 | $238.50 | $159.12 | 1,185 |
| 2021-02-12 | $237.50 | $238.50 | $235.00 | $237.25 | $158.29 | 3,783 |
| 2021-02-11 | $239.50 | $241.00 | $236.00 | $238.75 | $159.29 | 195 |
| 2021-02-10 | $237.00 | $239.50 | $235.58 | $237.50 | $158.45 | 711 |
| 2021-02-09 | $235.75 | $235.75 | $234.05 | $234.13 | $156.20 | 127 |
| 2021-02-08 | $243.89 | $243.89 | $230.39 | $230.39 | $153.71 | 105 |
| 2021-02-05 | $233.50 | $238.50 | $233.04 | $235.75 | $157.28 | 246 |
| 2021-02-04 | $236.00 | $236.00 | $231.95 | $232.04 | $154.81 | 343 |
| 2021-02-03 | $232.75 | $234.50 | $229.50 | $232.50 | $155.12 | 112 |
| 2021-02-02 | $223.00 | $234.00 | $223.00 | $234.00 | $156.12 | 306 |
| 2021-02-01 | $230.00 | $235.50 | $225.04 | $230.50 | $153.78 | 136 |
| 2021-01-29 | $228.75 | $236.25 | $225.01 | $227.25 | $151.61 | 346 |
| 2021-01-28 | $235.50 | $235.50 | $230.01 | $234.00 | $156.12 | 418 |
| 2021-01-27 | $230.00 | $234.00 | $228.50 | $231.00 | $154.12 | 294 |
| 2021-01-26 | $235.00 | $237.00 | $232.50 | $234.75 | $156.62 | 325 |
| 2021-01-25 | $244.35 | $244.35 | $230.04 | $240.76 | $160.63 | 274 |
| 2021-01-22 | $238.25 | $240.00 | $235.60 | $235.64 | $157.21 | 93 |
| 2021-01-21 | $243.50 | $243.50 | $240.45 | $240.45 | $160.42 | 202 |
| 2021-01-20 | $243.30 | $245.00 | $240.04 | $240.04 | $160.15 | 161 |
| 2021-01-19 | $246.50 | $246.50 | $241.00 | $241.04 | $160.81 | 482 |
| 2021-01-15 | $244.50 | $246.49 | $241.00 | $241.00 | $160.79 | 380 |
| 2021-01-14 | $245.45 | $248.50 | $243.55 | $246.85 | $164.69 | 564 |
| 2021-01-13 | $245.63 | $247.15 | $242.69 | $244.90 | $163.39 | 2,644 |
| 2021-01-12 | $248.90 | $249.39 | $244.91 | $247.15 | $164.89 | 511 |
| 2021-01-11 | $248.40 | $249.50 | $245.04 | $249.50 | $166.46 | 684 |
| 2021-01-08 | $251.48 | $251.48 | $249.09 | $249.09 | $166.18 | 575 |
| 2021-01-07 | $253.43 | $253.43 | $250.80 | $250.80 | $167.33 | 236 |
| 2021-01-06 | $249.45 | $254.50 | $249.45 | $252.64 | $168.55 | 1,212 |
| 2021-01-05 | $239.25 | $242.55 | $238.85 | $238.85 | $159.35 | 374 |
| 2021-01-04 | $249.00 | $249.00 | $239.50 | $242.55 | $161.82 | 457 |
| 2020-12-31 | $245.90 | $247.45 | $238.50 | $238.55 | $159.15 | 1,083 |
| 2020-12-30 | $248.25 | $249.00 | $246.00 | $246.00 | $164.12 | 322 |
| 2020-12-29 | $247.38 | $247.38 | $245.39 | $247.20 | $164.92 | 217 |
| 2020-12-28 | $245.00 | $248.52 | $239.00 | $248.52 | $165.80 | 495 |
| 2020-12-24 | $236.60 | $245.90 | $236.60 | $245.90 | $164.06 | 41 |
| 2020-12-23 | $242.00 | $245.96 | $242.00 | $244.08 | $162.84 | 94 |
| 2020-12-22 | $239.49 | $240.50 | $236.51 | $240.50 | $160.45 | 85 |
| 2020-12-21 | $233.35 | $239.70 | $233.35 | $237.45 | $158.42 | 198 |
| 2020-12-18 | $249.75 | $249.75 | $243.25 | $243.25 | $162.29 | 144 |
| 2020-12-17 | $244.30 | $248.96 | $238.00 | $248.00 | $165.46 | 1,206 |
| 2020-12-16 | $241.00 | $243.42 | $241.00 | $242.40 | $161.72 | 110 |
| 2020-12-15 | $232.85 | $235.25 | $232.85 | $233.25 | $155.62 | 409 |
| 2020-12-14 | $232.50 | $235.59 | $231.10 | $235.46 | $157.09 | 400 |
| 2020-12-11 | $230.00 | $233.50 | $230.00 | $230.04 | $153.47 | 205 |
| 2020-12-10 | $236.83 | $240.90 | $236.33 | $236.40 | $157.72 | 438 |
| 2020-12-09 | $240.70 | $240.70 | $236.30 | $238.50 | $159.12 | 1,315 |
| 2020-12-08 | $234.60 | $237.00 | $234.55 | $234.90 | $156.72 | 105 |
| 2020-12-07 | $236.35 | $240.66 | $236.35 | $236.60 | $157.85 | 152 |
| 2020-12-04 | $239.50 | $241.30 | $238.95 | $238.95 | $159.42 | 171 |
| 2020-12-03 | $241.35 | $242.28 | $239.60 | $239.60 | $159.85 | 75 |
| 2020-12-02 | $238.75 | $242.99 | $238.50 | $238.54 | $159.15 | 430 |
| 2020-12-01 | $239.12 | $241.30 | $238.70 | $241.30 | $160.99 | 1,486 |
| 2020-11-30 | $237.70 | $239.66 | $235.20 | $239.66 | $159.89 | 579 |
| 2020-11-27 | $237.25 | $237.70 | $236.05 | $237.70 | $158.59 | 57 |
| 2020-11-25 | $237.48 | $239.85 | $235.35 | $237.50 | $158.45 | 239 |
| 2020-11-24 | $235.20 | $238.00 | $235.20 | $235.59 | $157.18 | 1,388 |
| 2020-11-23 | $233.00 | $234.00 | $231.80 | $233.70 | $155.92 | 374 |
| 2020-11-20 | $233.80 | $233.99 | $229.00 | $231.73 | $154.60 | 556 |
| 2020-11-19 | $233.65 | $233.65 | $220.73 | $225.95 | $150.75 | 638 |
| 2020-11-18 | $232.05 | $235.88 | $232.00 | $232.00 | $154.78 | 347 |
| 2020-11-17 | $231.85 | $234.80 | $231.85 | $234.58 | $156.50 | 649 |
| 2020-11-16 | $232.15 | $232.15 | $225.86 | $228.75 | $152.61 | 372 |
| 2020-11-13 | $221.95 | $228.21 | $221.95 | $226.73 | $151.26 | 234 |
| 2020-11-12 | $219.80 | $223.23 | $219.80 | $220.00 | $146.78 | 55 |
| 2020-11-11 | $223.63 | $223.63 | $221.00 | $221.00 | $147.44 | 450 |
| 2020-11-10 | $226.05 | $229.60 | $225.05 | $225.05 | $150.15 | 1,206 |
| 2020-11-09 | $220.60 | $221.76 | $217.05 | $217.09 | $144.84 | 833 |
| 2020-11-06 | $199.84 | $200.31 | $198.10 | $198.10 | $132.17 | 155 |
| 2020-11-05 | $195.54 | $199.40 | $194.90 | $194.94 | $130.06 | 190 |
| 2020-11-04 | $191.00 | $195.35 | $190.31 | $193.33 | $128.98 | 1,221 |
| 2020-11-03 | $185.05 | $191.80 | $185.05 | $187.50 | $125.09 | 443 |
| 2020-11-02 | $182.75 | $182.75 | $178.75 | $180.33 | $120.31 | 363 |
| 2020-10-30 | $173.31 | $178.00 | $173.31 | $175.50 | $117.09 | 331 |
| 2020-10-29 | $175.00 | $179.25 | $175.00 | $176.23 | $117.57 | 308 |
| 2020-10-28 | $179.00 | $180.50 | $175.96 | $176.30 | $117.62 | 854 |
| 2020-10-27 | $188.50 | $188.50 | $184.59 | $185.00 | $123.43 | 447 |
| 2020-10-26 | $189.20 | $192.40 | $189.20 | $192.40 | $128.36 | 96 |
| 2020-10-23 | $193.62 | $194.85 | $190.35 | $190.39 | $127.02 | 256 |
| 2020-10-22 | $189.37 | $193.25 | $188.75 | $193.25 | $128.93 | 216 |
| 2020-10-21 | $190.40 | $194.50 | $190.15 | $192.97 | $128.74 | 508 |
| 2020-10-20 | $195.51 | $195.55 | $192.39 | $194.76 | $129.93 | 26 |
| 2020-10-19 | $192.05 | $196.55 | $192.05 | $192.39 | $128.36 | 375 |
| 2020-10-16 | $192.05 | $194.25 | $192.00 | $192.68 | $128.55 | 185 |
| 2020-10-15 | $186.00 | $191.25 | $186.00 | $186.25 | $124.26 | 524 |
| 2020-10-14 | $198.00 | $198.75 | $194.20 | $194.60 | $129.83 | 178 |
| 2020-10-13 | $196.46 | $197.65 | $192.79 | $195.22 | $130.24 | 246 |
| 2020-10-12 | $201.75 | $201.75 | $197.40 | $201.60 | $134.50 | 534 |
| 2020-10-09 | $197.70 | $199.89 | $196.70 | $196.95 | $131.40 | 1,961 |
| 2020-10-08 | $199.74 | $199.74 | $196.38 | $196.38 | $131.01 | 162 |
| 2020-10-07 | $197.01 | $199.00 | $195.83 | $199.00 | $132.77 | 17 |
| 2020-10-06 | $200.85 | $201.50 | $196.30 | $196.30 | $130.96 | 797 |
| 2020-10-05 | $198.00 | $198.65 | $193.90 | $198.65 | $132.53 | 143 |
| 2020-10-02 | $190.01 | $190.83 | $188.29 | $188.65 | $125.86 | 213 |
| 2020-10-01 | $191.30 | $191.30 | $188.40 | $189.53 | $126.44 | 26 |
| 2020-09-30 | $193.62 | $195.25 | $191.99 | $191.99 | $128.09 | 131 |
| 2020-09-29 | $190.90 | $194.29 | $190.90 | $192.03 | $128.12 | 643 |
| 2020-09-28 | $192.25 | $195.80 | $192.25 | $192.50 | $128.43 | 234 |
| 2020-09-25 | $189.75 | $189.75 | $185.90 | $185.90 | $124.03 | 722 |
| 2020-09-24 | $192.80 | $194.30 | $190.86 | $190.86 | $127.33 | 102 |
| 2020-09-23 | $193.04 | $193.04 | $189.00 | $189.00 | $126.09 | 1,695 |
| 2020-09-22 | $200.75 | $200.75 | $192.49 | $196.25 | $130.93 | 397 |
| 2020-09-21 | $204.25 | $204.25 | $195.95 | $200.45 | $133.73 | 481 |
| 2020-09-18 | $212.01 | $213.95 | $209.80 | $211.02 | $140.79 | 944 |
| 2020-09-17 | $209.44 | $212.96 | $197.13 | $212.22 | $141.59 | 671 |
| 2020-09-16 | $212.00 | $216.00 | $211.65 | $212.65 | $141.87 | 1,319 |
| 2020-09-15 | $217.24 | $219.10 | $216.44 | $219.10 | $146.18 | 645 |
| 2020-09-14 | $219.90 | $219.90 | $215.35 | $219.65 | $146.54 | 43 |
| 2020-09-11 | $216.91 | $217.78 | $216.91 | $217.78 | $145.29 | 83 |
| 2020-09-10 | $219.28 | $219.75 | $214.29 | $214.29 | $142.97 | 89 |
| 2020-09-09 | $217.53 | $219.01 | $215.25 | $216.00 | $144.11 | 243 |
| 2020-09-08 | $214.50 | $215.50 | $206.50 | $206.50 | $137.77 | 1,301 |
| 2020-09-04 | $213.95 | $214.49 | $210.50 | $213.45 | $142.41 | 358 |
| 2020-09-03 | $217.99 | $218.91 | $213.20 | $214.78 | $143.29 | 130 |
| 2020-09-02 | $219.00 | $219.10 | $214.64 | $219.10 | $146.18 | 805 |
| 2020-09-01 | $217.26 | $219.61 | $215.19 | $218.08 | $145.49 | 76 |
| 2020-08-31 | $218.83 | $219.60 | $215.14 | $219.56 | $146.48 | 157 |
| 2020-08-28 | $219.85 | $221.21 | $219.85 | $220.65 | $147.21 | 310 |
| 2020-08-27 | $218.44 | $218.44 | $215.10 | $215.10 | $143.51 | 54 |
| 2020-08-26 | $217.39 | $220.50 | $216.60 | $216.80 | $144.64 | 483 |
| 2020-08-25 | $220.42 | $220.42 | $217.05 | $219.98 | $146.76 | 449 |
| 2020-08-24 | $216.68 | $219.00 | $214.65 | $214.69 | $143.23 | 146 |
| 2020-08-21 | $211.55 | $211.55 | $209.75 | $210.37 | $140.35 | 385 |
| 2020-08-20 | $215.55 | $216.60 | $213.55 | $214.64 | $143.20 | 11,153 |
| 2020-08-19 | $219.91 | $225.00 | $216.55 | $219.48 | $146.43 | 160 |
| 2020-08-18 | $220.20 | $220.20 | $213.50 | $216.43 | $144.39 | 14 |
| 2020-08-17 | $213.55 | $216.13 | $213.20 | $216.13 | $144.19 | 532 |
| 2020-08-14 | $216.50 | $216.50 | $215.23 | $216.20 | $144.24 | 502 |
| 2020-08-13 | $218.20 | $218.88 | $218.20 | $218.88 | $146.03 | 57 |
| 2020-08-12 | $220.78 | $222.23 | $218.40 | $218.40 | $145.71 | 654 |
| 2020-08-11 | $216.50 | $218.00 | $215.40 | $216.75 | $144.61 | 1,193 |
| 2020-08-10 | $211.00 | $212.50 | $210.40 | $210.40 | $140.37 | 151 |
| 2020-08-07 | $205.55 | $209.45 | $205.55 | $209.00 | $139.44 | 147 |
| 2020-08-06 | $210.61 | $212.50 | $210.50 | $211.35 | $141.00 | 111 |
| 2020-08-05 | $213.50 | $213.79 | $212.60 | $212.60 | $141.84 | 139 |
| 2020-08-04 | $211.96 | $214.95 | $211.89 | $214.00 | $142.77 | 301 |
| 2020-08-03 | $209.35 | $213.73 | $209.35 | $213.10 | $142.18 | 188 |
| 2020-07-31 | $209.65 | $213.00 | $207.00 | $207.00 | $138.10 | 5,685 |
| 2020-07-30 | $209.01 | $210.90 | $207.88 | $209.04 | $139.46 | 411 |
| 2020-07-29 | $218.43 | $218.43 | $215.54 | $218.43 | $145.73 | 118 |
| 2020-07-28 | $216.30 | $218.60 | $214.04 | $215.00 | $143.44 | 158 |
| 2020-07-27 | $214.00 | $217.21 | $214.00 | $216.11 | $144.18 | 125 |
| 2020-07-24 | $214.20 | $214.91 | $212.20 | $214.00 | $142.77 | 381 |
| 2020-07-23 | $219.40 | $219.40 | $214.55 | $219.11 | $146.18 | 113 |
| 2020-07-22 | $220.00 | $220.76 | $218.30 | $218.30 | $145.64 | 77 |
| 2020-07-21 | $215.15 | $219.70 | $215.15 | $217.15 | $144.88 | 429 |
| 2020-07-20 | $216.15 | $218.40 | $212.85 | $218.40 | $145.71 | 344 |
| 2020-07-17 | $211.59 | $213.45 | $210.65 | $213.45 | $142.41 | 429 |
| 2020-07-16 | $213.00 | $215.53 | $212.60 | $215.53 | $143.79 | 232 |
| 2020-07-15 | $212.50 | $216.31 | $212.45 | $212.45 | $141.74 | 561 |
| 2020-07-14 | $212.36 | $213.38 | $210.30 | $210.49 | $140.43 | 168 |
| 2020-07-13 | $207.65 | $211.13 | $206.40 | $206.40 | $137.70 | 206 |
| 2020-07-10 | $202.70 | $207.86 | $202.70 | $207.86 | $138.68 | 440 |
| 2020-07-09 | $207.17 | $207.17 | $202.45 | $205.38 | $137.02 | 213 |
| 2020-07-08 | $206.91 | $209.00 | $206.88 | $209.00 | $139.44 | 669 |
| 2020-07-07 | $208.61 | $210.02 | $206.64 | $208.00 | $138.77 | 333 |
| 2020-07-06 | $210.10 | $212.66 | $209.40 | $209.85 | $140.00 | 713 |
| 2020-07-02 | $208.67 | $210.00 | $206.95 | $206.95 | $138.07 | 82 |
| 2020-07-01 | $205.05 | $205.05 | $203.12 | $203.12 | $135.51 | 14 |
| 2020-06-30 | $204.35 | $205.25 | $201.83 | $202.69 | $135.23 | 152 |
| 2020-06-29 | $200.29 | $205.45 | $200.29 | $205.45 | $137.07 | 162 |
| 2020-06-26 | $200.85 | $200.85 | $198.85 | $200.09 | $133.49 | 203 |
| 2020-06-25 | $204.35 | $204.93 | $201.45 | $204.93 | $136.72 | 44 |
| 2020-06-24 | $205.00 | $205.00 | $196.51 | $200.00 | $133.43 | 650 |
| 2020-06-23 | $207.68 | $209.55 | $205.60 | $205.60 | $137.17 | 86 |
| 2020-06-22 | $203.45 | $208.50 | $199.45 | $205.10 | $136.84 | 15,880 |
| 2020-06-19 | $203.38 | $204.95 | $203.38 | $204.95 | $136.74 | 111 |
| 2020-06-18 | $204.40 | $204.83 | $201.90 | $201.90 | $134.70 | 495 |
| 2020-06-17 | $204.04 | $207.50 | $203.05 | $206.86 | $138.01 | 175 |
| 2020-06-16 | $205.25 | $208.85 | $203.00 | $204.04 | $136.13 | 543 |
| 2020-06-15 | $199.10 | $206.50 | $199.10 | $206.50 | $137.77 | 140 |
| 2020-06-12 | $206.30 | $206.30 | $193.00 | $202.86 | $135.34 | 796 |
| 2020-06-11 | $206.55 | $208.50 | $196.50 | $198.67 | $132.55 | 1,524 |
| 2020-06-10 | $210.85 | $213.60 | $210.00 | $210.04 | $140.13 | 225 |
| 2020-06-09 | $210.00 | $213.80 | $210.00 | $211.49 | $141.10 | 479 |
| 2020-06-08 | $215.45 | $219.00 | $213.24 | $219.00 | $146.11 | 1,662 |
| 2020-06-05 | $220.25 | $220.25 | $216.35 | $218.96 | $146.08 | 381 |
| 2020-06-04 | $207.00 | $211.56 | $207.00 | $210.00 | $140.10 | 414 |
| 2020-06-03 | $202.51 | $209.58 | $202.51 | $208.38 | $139.02 | 3,015 |
| 2020-06-02 | $188.20 | $189.66 | $188.20 | $189.59 | $126.49 | 84 |
| 2020-06-01 | $184.50 | $186.22 | $177.99 | $186.18 | $124.21 | 394 |
| 2020-05-29 | $181.45 | $182.50 | $181.45 | $182.39 | $121.68 | 40 |
| 2020-05-28 | $183.67 | $184.98 | $183.05 | $183.05 | $122.12 | 1,667 |
| 2020-05-27 | $185.00 | $185.58 | $182.04 | $182.25 | $121.59 | 2,749 |
| 2020-05-26 | $179.13 | $180.00 | $176.85 | $178.64 | $119.18 | 297 |
| 2020-05-22 | $169.10 | $170.00 | $167.59 | $167.59 | $111.81 | 924 |
| 2020-05-21 | $166.50 | $168.28 | $166.50 | $168.28 | $112.27 | 156 |
| 2020-05-20 | $170.43 | $173.13 | $170.43 | $171.45 | $114.39 | 38 |
| 2020-05-19 | $169.40 | $174.25 | $169.40 | $169.75 | $113.25 | 441 |
| 2020-05-18 | $166.50 | $168.00 | $163.79 | $163.79 | $109.28 | 181 |
| 2020-05-15 | $160.71 | $161.05 | $154.79 | $154.79 | $103.27 | 72 |
| 2020-05-14 | $155.05 | $155.25 | $152.88 | $154.00 | $102.74 | 152 |
| 2020-05-13 | $164.00 | $164.00 | $154.50 | $154.50 | $103.08 | 417 |
| 2020-05-12 | $165.00 | $170.96 | $160.09 | $170.00 | $113.42 | 3,159 |
| 2020-05-11 | $168.75 | $173.49 | $163.75 | $165.04 | $110.11 | 129 |
| 2020-05-08 | $168.30 | $172.85 | $168.30 | $168.34 | $112.31 | 79 |
| 2020-05-07 | $170.75 | $172.75 | $165.70 | $172.75 | $115.25 | 564 |
| 2020-05-06 | $182.75 | $182.75 | $174.44 | $176.99 | $111.40 | 1,446 |
| 2020-05-05 | $177.63 | $181.00 | $175.29 | $181.00 | $107.60 | 130 |
| 2020-05-04 | $181.10 | $182.05 | $176.35 | $181.25 | $107.74 | 288 |
| 2020-05-01 | $176.25 | $188.30 | $176.25 | $188.30 | $111.94 | 678 |
| 2020-04-30 | $188.00 | $188.75 | $182.25 | $188.20 | $111.88 | 269 |
| 2020-04-29 | $183.25 | $190.70 | $183.25 | $188.00 | $111.76 | 177 |
| 2020-04-28 | $180.50 | $185.00 | $178.09 | $184.15 | $109.47 | 410 |
| 2020-04-27 | $170.50 | $176.00 | $170.50 | $175.80 | $104.50 | 92 |
| 2020-04-24 | $165.00 | $168.48 | $164.50 | $164.50 | $97.79 | 285 |
| 2020-04-23 | $170.50 | $170.50 | $170.50 | $170.50 | $101.35 | 0 |
| 2020-04-22 | $174.50 | $177.71 | $170.25 | $170.50 | $101.35 | 458 |
| 2020-04-21 | $174.25 | $179.00 | $170.25 | $170.79 | $101.53 | 142 |
| 2020-04-20 | $177.59 | $181.96 | $177.50 | $179.88 | $106.93 | 180 |
| 2020-04-17 | $175.50 | $178.95 | $175.50 | $177.59 | $105.57 | 257 |
| 2020-04-16 | $177.05 | $177.05 | $169.75 | $169.75 | $100.91 | 76,522 |
| 2020-04-15 | $179.50 | $179.50 | $172.25 | $172.50 | $102.54 | 391 |
| 2020-04-14 | $187.77 | $187.77 | $183.20 | $184.00 | $109.38 | 824 |
| 2020-04-13 | $185.00 | $185.00 | $177.25 | $180.00 | $107.00 | 444 |
| 2020-04-09 | $179.63 | $180.00 | $177.00 | $177.25 | $105.37 | 4,820 |
| 2020-04-08 | $177.21 | $177.30 | $170.75 | $170.75 | $101.50 | 136 |
| 2020-04-07 | $178.00 | $180.00 | $173.50 | $173.50 | $103.14 | 486 |
| 2020-04-06 | $160.00 | $176.00 | $160.00 | $167.25 | $99.42 | 4,982 |
| 2020-04-03 | $159.50 | $161.47 | $159.50 | $161.47 | $95.99 | 17,299 |
| 2020-04-02 | $160.00 | $171.00 | $160.00 | $162.00 | $96.30 | 954 |
| 2020-04-01 | $168.38 | $173.50 | $162.76 | $173.49 | $103.13 | 11,194 |
| 2020-03-31 | $163.75 | $174.96 | $163.75 | $166.75 | $99.12 | 1,373 |
| 2020-03-30 | $160.75 | $168.95 | $160.00 | $162.75 | $96.75 | 1,731 |
| 2020-03-27 | $162.25 | $170.32 | $161.50 | $168.00 | $99.87 | 1,047 |
| 2020-03-26 | $172.38 | $174.70 | $169.75 | $170.00 | $101.06 | 383 |
| 2020-03-25 | $173.25 | $175.50 | $158.75 | $166.50 | $98.98 | 345 |
| 2020-03-24 | $161.50 | $169.50 | $154.50 | $159.50 | $94.82 | 2,312 |
| 2020-03-23 | $137.04 | $142.25 | $137.04 | $142.25 | $84.56 | 379 |
| 2020-03-20 | $139.75 | $146.50 | $138.75 | $142.10 | $84.47 | 1,289 |
| 2020-03-19 | $128.33 | $130.38 | $122.00 | $130.38 | $77.50 | 3,662 |
| 2020-03-18 | $142.90 | $142.90 | $121.25 | $129.90 | $77.22 | 1,248 |
| 2020-03-17 | $139.38 | $152.00 | $130.50 | $136.04 | $80.87 | 1,119 |
| 2020-03-16 | $148.35 | $158.55 | $135.00 | $157.20 | $93.45 | 7,756 |
| 2020-03-13 | $170.25 | $175.30 | $158.75 | $172.10 | $102.31 | 2,689 |
| 2020-03-12 | $181.40 | $181.40 | $159.29 | $160.25 | $95.26 | 3,320 |
| 2020-03-11 | $195.00 | $198.50 | $190.04 | $197.50 | $117.40 | 699 |
| 2020-03-10 | $206.05 | $206.05 | $194.25 | $195.81 | $116.40 | 742 |
| 2020-03-09 | $204.40 | $204.50 | $192.00 | $194.00 | $115.32 | 4,430 |
| 2020-03-06 | $212.77 | $216.61 | $211.45 | $214.40 | $127.45 | 102 |
| 2020-03-05 | $218.50 | $221.05 | $216.55 | $221.05 | $131.40 | 4,531 |
| 2020-03-04 | $222.60 | $227.75 | $218.50 | $227.75 | $135.39 | 871 |
| 2020-03-03 | $221.15 | $221.22 | $217.04 | $217.50 | $129.29 | 123 |
| 2020-03-02 | $214.45 | $222.95 | $211.50 | $220.00 | $130.78 | 25,705 |
| 2020-02-28 | $217.09 | $219.85 | $211.40 | $218.00 | $129.59 | 574 |
| 2020-02-27 | $226.00 | $227.00 | $223.30 | $224.33 | $133.35 | 1,081 |
| 2020-02-26 | $230.60 | $233.46 | $228.54 | $233.46 | $138.78 | 394 |
| 2020-02-25 | $239.29 | $239.29 | $228.00 | $228.00 | $135.54 | 190 |
| 2020-02-24 | $239.85 | $244.61 | $239.85 | $244.61 | $145.41 | 407 |
| 2020-02-21 | $248.60 | $252.34 | $248.60 | $252.34 | $150.00 | 92 |
| 2020-02-20 | $246.46 | $249.25 | $245.14 | $245.14 | $145.72 | 160 |
| 2020-02-19 | $248.59 | $249.97 | $247.05 | $249.08 | $148.07 | 861 |
| 2020-02-18 | $248.30 | $251.79 | $248.30 | $248.55 | $147.75 | 45,245 |
| 2020-02-14 | $252.69 | $252.69 | $248.45 | $248.45 | $147.69 | 617 |
| 2020-02-13 | $246.90 | $248.14 | $246.90 | $247.34 | $147.03 | 226 |
| 2020-02-12 | $250.50 | $250.50 | $248.95 | $248.95 | $147.99 | 46 |
| 2020-02-11 | $252.08 | $252.08 | $248.39 | $248.50 | $147.72 | 25 |
| 2020-02-10 | $245.80 | $250.06 | $245.80 | $246.40 | $146.47 | 303 |
| 2020-02-07 | $247.00 | $248.41 | $247.00 | $247.25 | $146.98 | 65 |
| 2020-02-06 | $248.05 | $250.53 | $246.95 | $246.95 | $146.80 | 264 |
| 2020-02-05 | $243.65 | $247.10 | $243.40 | $245.17 | $145.74 | 2,413 |
| 2020-02-04 | $241.00 | $245.25 | $239.70 | $239.70 | $142.49 | 571 |
| 2020-02-03 | $241.95 | $242.25 | $237.79 | $242.21 | $143.98 | 338 |
| 2020-01-31 | $237.80 | $241.10 | $237.75 | $237.75 | $141.33 | 175 |
| 2020-01-30 | $239.49 | $242.60 | $238.20 | $242.60 | $144.21 | 14 |
| 2020-01-29 | $240.60 | $241.29 | $240.60 | $241.25 | $143.41 | 290 |
| 2020-01-28 | $238.48 | $241.85 | $238.48 | $240.04 | $142.69 | 95 |
| 2020-01-27 | $239.80 | $241.00 | $235.15 | $241.00 | $143.26 | 1,344 |
| 2020-01-24 | $243.95 | $245.81 | $241.19 | $243.40 | $144.69 | 355 |
| 2020-01-23 | $242.00 | $242.00 | $241.04 | $241.04 | $143.29 | 220 |
| 2020-01-22 | $241.15 | $243.18 | $241.15 | $242.04 | $143.88 | 153 |
| 2020-01-21 | $245.00 | $245.13 | $242.70 | $242.70 | $144.27 | 650 |
| 2020-01-17 | $241.05 | $241.05 | $241.05 | $241.05 | $143.29 | 42 |
| 2020-01-16 | $244.10 | $244.10 | $240.00 | $240.00 | $142.67 | 243 |
| 2020-01-15 | $239.85 | $244.86 | $239.85 | $244.86 | $145.56 | 42 |
| 2020-01-14 | $241.64 | $245.91 | $241.25 | $245.84 | $146.14 | 1,919 |
| 2020-01-13 | $242.25 | $247.10 | $242.25 | $247.10 | $146.89 | 187 |
| 2020-01-10 | $246.00 | $246.00 | $246.00 | $246.00 | $146.24 | 70 |
| 2020-01-09 | $242.79 | $245.31 | $242.44 | $242.44 | $144.12 | 1,257 |
| 2020-01-08 | $240.55 | $245.01 | $240.55 | $245.01 | $145.65 | 265 |
| 2020-01-07 | $242.00 | $245.80 | $241.24 | $241.24 | $143.41 | 25 |
| 2020-01-06 | $240.00 | $245.80 | $240.00 | $245.80 | $146.12 | 489 |
| 2020-01-03 | $242.44 | $245.00 | $241.99 | $242.69 | $144.27 | 129 |
| 2020-01-02 | $247.00 | $247.40 | $245.40 | $245.40 | $145.88 | 640 |
| 2019-12-31 | $246.05 | $246.05 | $240.35 | $240.50 | $142.97 | 275 |
| 2019-12-30 | $244.85 | $244.85 | $244.85 | $244.85 | $145.55 | 10 |
| 2019-12-27 | $244.53 | $244.53 | $244.53 | $244.53 | $145.36 | 0 |
| 2019-12-26 | $244.53 | $244.53 | $244.53 | $244.53 | $145.36 | 0 |
| 2019-12-24 | $244.53 | $244.53 | $244.53 | $244.53 | $145.36 | 30 |
| 2019-12-23 | $242.59 | $246.95 | $242.59 | $246.85 | $146.74 | 670 |
| 2019-12-20 | $242.30 | $242.30 | $242.30 | $242.30 | $144.04 | 167 |
| 2019-12-19 | $243.80 | $246.06 | $240.95 | $240.95 | $143.23 | 777 |
| 2019-12-18 | $244.45 | $247.81 | $244.40 | $247.81 | $147.31 | 550 |
| 2019-12-17 | $246.45 | $249.80 | $246.45 | $249.80 | $148.49 | 40 |
| 2019-12-16 | $244.34 | $244.39 | $244.34 | $244.39 | $145.28 | 84 |
| 2019-12-13 | $242.60 | $246.46 | $242.60 | $246.46 | $146.51 | 313 |
| 2019-12-12 | $239.50 | $239.50 | $239.50 | $239.50 | $142.37 | 100 |
| 2019-12-11 | $237.30 | $237.30 | $237.30 | $237.30 | $141.06 | 0 |
| 2019-12-10 | $237.30 | $237.30 | $237.30 | $237.30 | $141.06 | 0 |
| 2019-12-09 | $240.00 | $240.00 | $237.30 | $237.30 | $141.06 | 35 |
| 2019-12-06 | $237.89 | $237.89 | $237.80 | $237.80 | $141.36 | 350 |
| 2019-12-05 | $242.10 | $242.10 | $236.44 | $238.00 | $141.48 | 89 |
| 2019-12-04 | $237.09 | $237.09 | $237.09 | $237.09 | $140.94 | 1 |
| 2019-12-03 | $234.30 | $237.91 | $234.30 | $235.16 | $139.79 | 149 |
| 2019-12-02 | $237.50 | $237.50 | $235.29 | $235.49 | $139.99 | 331 |
| 2019-11-29 | $237.25 | $237.25 | $237.25 | $237.25 | $141.03 | 0 |
| 2019-11-27 | $237.25 | $237.25 | $237.25 | $237.25 | $141.03 | 0 |
| 2019-11-26 | $237.25 | $237.25 | $237.25 | $237.25 | $141.03 | 13 |
| 2019-11-25 | $239.11 | $239.11 | $239.11 | $239.11 | $142.14 | 5 |
| 2019-11-22 | $239.85 | $239.85 | $238.89 | $239.11 | $142.14 | 20 |
| 2019-11-21 | $239.00 | $239.00 | $238.90 | $238.95 | $142.04 | 1,007 |
| 2019-11-20 | $239.14 | $239.49 | $239.14 | $239.45 | $142.34 | 647 |
| 2019-11-19 | $242.29 | $242.29 | $242.29 | $242.29 | $144.03 | 7 |
| 2019-11-18 | $242.16 | $242.16 | $239.57 | $239.57 | $142.41 | 8 |
| 2019-11-15 | $238.75 | $243.51 | $238.75 | $243.51 | $144.76 | 76 |
| 2019-11-14 | $239.75 | $239.75 | $239.75 | $239.75 | $142.52 | 190 |
| 2019-11-13 | $239.75 | $239.75 | $239.75 | $239.75 | $142.52 | 100 |
| 2019-11-12 | $239.75 | $239.75 | $239.75 | $239.75 | $142.52 | 250 |
| 2019-11-11 | $245.26 | $245.26 | $243.19 | $244.95 | $145.61 | 354 |
| 2019-11-08 | $241.89 | $241.89 | $241.89 | $241.89 | $143.79 | 25 |
| 2019-11-07 | $248.35 | $248.35 | $248.35 | $248.35 | $147.63 | 277 |
| 2019-11-06 | $245.75 | $249.86 | $245.75 | $245.75 | $146.09 | 84 |
| 2019-11-05 | $245.65 | $245.65 | $245.65 | $245.65 | $146.03 | 1,572 |
| 2019-11-04 | $247.50 | $249.00 | $246.25 | $249.00 | $148.02 | 2,375 |
| 2019-11-01 | $243.34 | $243.34 | $243.34 | $243.34 | $144.65 | 29 |
| 2019-10-31 | $247.40 | $247.40 | $247.40 | $247.40 | $147.07 | 0 |
| 2019-10-30 | $245.85 | $247.40 | $245.85 | $247.40 | $147.07 | 2,817 |
| 2019-10-29 | $244.69 | $244.69 | $244.65 | $244.69 | $145.46 | 353 |
| 2019-10-28 | $248.64 | $248.64 | $244.59 | $244.59 | $145.40 | 178 |
| 2019-10-25 | $247.19 | $247.19 | $243.50 | $243.99 | $145.04 | 844 |
| 2019-10-24 | $244.40 | $244.40 | $244.40 | $244.40 | $145.28 | 0 |
| 2019-10-23 | $245.00 | $246.40 | $244.40 | $244.40 | $145.28 | 90 |
| 2019-10-22 | $246.13 | $246.13 | $244.20 | $244.20 | $145.17 | 312 |
| 2019-10-21 | $243.60 | $243.60 | $243.60 | $243.60 | $144.81 | 50 |
| 2019-10-18 | $240.65 | $240.65 | $240.65 | $240.65 | $143.06 | 30 |
| 2019-10-17 | $240.00 | $240.00 | $240.00 | $240.00 | $142.67 | 25 |
| 2019-10-16 | $238.13 | $238.13 | $238.13 | $238.13 | $141.56 | 2 |
| 2019-10-15 | $234.15 | $238.13 | $234.15 | $238.13 | $141.56 | 327 |
| 2019-10-14 | $233.85 | $234.26 | $233.85 | $234.26 | $139.26 | 2 |
| 2019-10-11 | $226.30 | $226.30 | $226.30 | $226.30 | $134.52 | 0 |
| 2019-10-10 | $229.70 | $229.70 | $226.30 | $226.30 | $134.52 | 452 |
| 2019-10-09 | $228.22 | $228.22 | $224.35 | $224.35 | $133.37 | 18 |
| 2019-10-08 | $224.00 | $224.00 | $224.00 | $224.00 | $133.16 | 40 |
| 2019-10-07 | $226.24 | $226.24 | $226.24 | $226.24 | $134.49 | 39 |
| 2019-10-04 | $226.03 | $228.57 | $226.03 | $228.57 | $135.87 | 2,239 |
| 2019-10-03 | $226.60 | $226.60 | $226.60 | $226.60 | $134.70 | 0 |
| 2019-10-02 | $226.89 | $226.89 | $226.60 | $226.60 | $134.70 | 80 |
| 2019-10-01 | $231.19 | $232.04 | $231.19 | $232.04 | $137.94 | 139 |
| 2019-09-30 | $230.55 | $231.18 | $230.55 | $231.18 | $137.43 | 307 |
| 2019-09-27 | $229.58 | $229.58 | $229.58 | $229.58 | $136.47 | 0 |
| 2019-09-26 | $229.58 | $229.58 | $229.58 | $229.58 | $136.47 | 0 |
| 2019-09-25 | $229.58 | $229.58 | $229.58 | $229.58 | $136.47 | 7 |
| 2019-09-24 | $229.34 | $229.34 | $229.34 | $229.34 | $136.33 | 3 |
| 2019-09-23 | $231.36 | $231.36 | $231.36 | $231.36 | $137.53 | 0 |
| 2019-09-20 | $231.48 | $231.48 | $231.36 | $231.36 | $137.53 | 23 |
| 2019-09-19 | $233.74 | $233.75 | $233.74 | $233.75 | $138.95 | 649 |
| 2019-09-18 | $230.10 | $230.10 | $230.10 | $230.10 | $136.78 | 0 |
| 2019-09-17 | $229.80 | $230.10 | $229.80 | $230.10 | $136.78 | 4 |
| 2019-09-16 | $233.75 | $233.75 | $233.75 | $233.75 | $138.95 | 10 |
| 2019-09-13 | $227.45 | $227.45 | $227.45 | $227.45 | $135.21 | 0 |
| 2019-09-12 | $227.45 | $227.45 | $227.45 | $227.45 | $135.21 | 0 |
| 2019-09-11 | $227.45 | $227.45 | $227.45 | $227.45 | $135.21 | 40 |
| 2019-09-10 | $227.45 | $227.45 | $227.45 | $227.45 | $135.21 | 0 |
| 2019-09-09 | $229.70 | $229.70 | $227.05 | $227.45 | $135.21 | 1,855 |
| 2019-09-06 | $223.15 | $223.29 | $223.15 | $223.29 | $132.74 | 103 |
| 2019-09-05 | $222.24 | $222.24 | $222.20 | $222.24 | $132.11 | 35 |
| 2019-09-04 | $217.13 | $217.13 | $217.13 | $217.13 | $129.07 | 140 |
| 2019-09-03 | $219.04 | $219.04 | $217.13 | $217.13 | $129.07 | 68 |
| 2019-08-30 | $218.39 | $218.39 | $218.39 | $218.39 | $129.82 | 0 |
| 2019-08-29 | $218.54 | $218.54 | $218.39 | $218.39 | $129.82 | 51 |
| 2019-08-28 | $216.45 | $216.78 | $216.19 | $216.19 | $128.51 | 145 |
| 2019-08-27 | $220.41 | $221.09 | $220.41 | $221.09 | $131.43 | 50 |
| 2019-08-26 | $216.49 | $216.49 | $216.49 | $216.49 | $128.69 | 0 |
| 2019-08-23 | $216.49 | $216.50 | $216.45 | $216.49 | $128.69 | 1,613 |
| 2019-08-22 | $224.65 | $224.65 | $224.65 | $224.65 | $133.54 | 120 |
| 2019-08-21 | $224.50 | $224.50 | $222.35 | $222.35 | $132.18 | 113 |
| 2019-08-20 | $220.75 | $220.75 | $220.75 | $220.75 | $131.23 | 39 |
| 2019-08-19 | $221.29 | $221.29 | $221.29 | $221.29 | $131.55 | 34 |
| 2019-08-16 | $217.30 | $217.30 | $217.30 | $217.30 | $129.17 | 8 |
| 2019-08-15 | $217.77 | $217.77 | $217.77 | $217.77 | $129.45 | 78 |
| 2019-08-14 | $217.72 | $217.72 | $217.68 | $217.68 | $129.40 | 87 |
| 2019-08-13 | $223.44 | $223.44 | $223.44 | $223.44 | $132.82 | 40 |
| 2019-08-12 | $222.64 | $222.64 | $222.64 | $222.64 | $132.35 | 75 |
| 2019-08-09 | $224.42 | $224.42 | $224.42 | $224.42 | $133.41 | 100 |
| 2019-08-08 | $221.76 | $221.76 | $221.76 | $221.76 | $131.83 | 7 |
| 2019-08-07 | $222.75 | $223.20 | $221.76 | $221.76 | $131.83 | 2,004 |
| 2019-08-06 | $224.40 | $224.40 | $224.00 | $224.00 | $133.16 | 200 |
| 2019-08-05 | $224.40 | $224.40 | $224.00 | $224.00 | $133.16 | 150 |
| 2019-08-02 | $230.60 | $230.60 | $230.60 | $230.60 | $137.08 | 50 |
| 2019-08-01 | $232.04 | $233.59 | $232.04 | $233.59 | $138.86 | 21 |
| 2019-07-31 | $235.23 | $241.70 | $233.15 | $235.10 | $139.76 | 1,200 |
| 2019-07-30 | $235.23 | $241.70 | $233.15 | $235.10 | $139.76 | 1,200 |
| 2019-07-29 | $235.23 | $241.70 | $233.15 | $235.10 | $139.76 | 1,230 |
| 2019-07-26 | $235.00 | $235.80 | $235.00 | $235.45 | $139.96 | 3,358 |
| 2019-07-25 | $241.75 | $241.75 | $241.75 | $241.75 | $143.71 | 0 |
| 2019-07-24 | $239.55 | $241.75 | $239.50 | $241.75 | $143.71 | 316 |
| 2019-07-23 | $239.85 | $241.02 | $239.04 | $239.04 | $142.10 | 85 |
| 2019-07-22 | $238.65 | $238.65 | $238.65 | $238.65 | $141.87 | 23 |
| 2019-07-19 | $240.02 | $240.02 | $239.99 | $239.99 | $142.66 | 95 |
| 2019-07-18 | $242.45 | $242.45 | $242.45 | $242.45 | $144.13 | 0 |
| 2019-07-17 | $242.45 | $242.45 | $242.45 | $242.45 | $144.13 | 40 |
| 2019-07-16 | $241.83 | $241.83 | $241.77 | $241.79 | $143.73 | 145 |
| 2019-07-15 | $243.01 | $243.01 | $243.01 | $243.01 | $144.46 | 7 |
| 2019-07-12 | $241.45 | $241.45 | $241.45 | $241.45 | $143.53 | 152 |
| 2019-07-11 | $241.61 | $241.61 | $241.61 | $241.61 | $143.63 | 33 |
| 2019-07-10 | $244.29 | $244.29 | $244.29 | $244.29 | $145.22 | 914 |
| 2019-07-09 | $241.75 | $242.49 | $241.75 | $242.49 | $144.15 | 1,419 |
| 2019-07-08 | $242.38 | $242.44 | $242.38 | $242.44 | $144.12 | 36 |
| 2019-07-05 | $242.30 | $242.30 | $242.30 | $242.30 | $144.04 | 345 |
| 2019-07-03 | $242.30 | $242.30 | $242.30 | $242.30 | $144.04 | 0 |
| 2019-07-02 | $242.30 | $242.30 | $242.30 | $242.30 | $144.04 | 834 |
| 2019-07-01 | $240.37 | $242.37 | $240.37 | $242.37 | $144.08 | 1,355 |
| 2019-06-28 | $238.10 | $239.15 | $238.10 | $239.15 | $142.16 | 2,223 |
| 2019-06-27 | $239.33 | $239.33 | $239.33 | $239.33 | $142.27 | 0 |
| 2019-06-26 | $239.33 | $239.33 | $239.33 | $239.33 | $142.27 | 0 |
| 2019-06-25 | $243.35 | $243.35 | $239.33 | $239.33 | $142.27 | 127 |
| 2019-06-24 | $244.00 | $244.00 | $244.00 | $244.00 | $145.05 | 1,247 |
| 2019-06-21 | $240.00 | $244.00 | $240.00 | $244.00 | $145.05 | 889 |
| 2019-06-19 | $235.38 | $235.38 | $235.00 | $235.00 | $139.70 | 76 |
| 2019-06-18 | $237.60 | $237.60 | $235.00 | $235.00 | $139.70 | 1,079 |
| 2019-06-17 | $232.19 | $232.19 | $232.15 | $232.15 | $138.00 | 50 |
| 2019-06-14 | $232.50 | $232.50 | $230.64 | $230.64 | $137.10 | 68 |
| 2019-06-13 | $234.39 | $234.39 | $234.39 | $234.39 | $139.33 | 424 |
| 2019-06-12 | $233.70 | $233.70 | $233.70 | $233.70 | $138.92 | 1,804 |
| 2019-06-11 | $232.34 | $234.56 | $231.88 | $231.89 | $137.85 | 286 |
| 2019-06-10 | $229.50 | $232.75 | $229.45 | $232.75 | $138.36 | 390 |
| 2019-06-07 | $230.75 | $230.75 | $230.75 | $230.75 | $137.17 | 280 |
| 2019-06-06 | $230.90 | $230.90 | $226.91 | $226.95 | $134.91 | 281 |
| 2019-06-05 | $226.09 | $226.09 | $225.35 | $225.35 | $133.96 | 500 |
| 2019-06-03 | $219.90 | $219.90 | $219.90 | $219.90 | $130.72 | 284 |
| 2019-05-31 | $219.90 | $219.90 | $219.86 | $219.90 | $130.72 | 243 |
| 2019-05-30 | $224.96 | $224.96 | $224.96 | $224.96 | $133.73 | 0 |
| 2019-05-29 | $224.96 | $224.96 | $224.96 | $224.96 | $133.73 | 0 |
| 2019-05-28 | $224.96 | $224.96 | $224.96 | $224.96 | $133.73 | 0 |
| 2019-05-24 | $224.96 | $224.96 | $224.96 | $224.96 | $133.73 | 20 |
| 2019-05-23 | $224.96 | $224.96 | $221.40 | $221.40 | $131.61 | 61 |
| 2019-05-22 | $228.11 | $228.11 | $228.11 | $228.11 | $135.60 | 0 |
| 2019-05-21 | $226.16 | $228.11 | $226.16 | $228.11 | $135.60 | 166 |
| 2019-05-20 | $223.69 | $223.69 | $223.69 | $223.69 | $132.97 | 9 |
| 2019-05-17 | $229.01 | $229.01 | $229.01 | $229.01 | $136.14 | 0 |
| 2019-05-16 | $229.01 | $229.01 | $229.01 | $229.01 | $136.14 | 35 |
| 2019-05-15 | $220.94 | $220.94 | $220.94 | $220.94 | $131.34 | 1 |
| 2019-05-14 | $225.81 | $225.81 | $225.81 | $225.81 | $134.23 | 3 |
| 2019-05-13 | $220.19 | $220.19 | $220.19 | $220.19 | $130.89 | 93 |
| 2019-05-10 | $223.17 | $225.42 | $221.50 | $225.42 | $134.00 | 674 |
| 2019-05-09 | $224.80 | $225.10 | $221.45 | $225.10 | $133.81 | 744 |
| 2019-05-08 | $234.15 | $236.29 | $234.15 | $234.15 | $133.23 | 148 |
| 2019-05-07 | $233.04 | $233.04 | $233.02 | $233.03 | $127.13 | 127 |
| 2019-05-06 | $236.05 | $236.05 | $236.05 | $236.05 | $128.77 | 35 |
| 2019-05-03 | $239.06 | $239.06 | $239.06 | $239.06 | $130.41 | 0 |
| 2019-05-02 | $239.06 | $239.06 | $239.06 | $239.06 | $130.41 | 94 |
| 2019-05-01 | $243.21 | $243.21 | $239.56 | $241.49 | $131.74 | 54 |
| 2019-04-30 | $237.85 | $241.90 | $237.85 | $240.74 | $131.33 | 136 |
| 2019-04-29 | $236.57 | $236.57 | $236.57 | $236.57 | $129.06 | 400 |
| 2019-04-26 | $236.57 | $236.57 | $236.57 | $236.57 | $129.06 | 44 |
| 2019-04-25 | $239.71 | $239.71 | $235.75 | $235.75 | $128.61 | 169 |
| 2019-04-24 | $236.60 | $236.60 | $234.29 | $235.54 | $128.49 | 4,065 |
| 2019-04-23 | $242.31 | $242.31 | $238.30 | $238.30 | $130.00 | 27 |
| 2019-04-22 | $239.36 | $239.36 | $239.36 | $239.36 | $130.58 | 8 |
| 2019-04-18 | $241.23 | $241.23 | $241.23 | $241.23 | $131.60 | 0 |
| 2019-04-17 | $240.04 | $242.81 | $239.64 | $241.23 | $131.60 | 73 |
| 2019-04-16 | $238.11 | $238.11 | $237.10 | $237.29 | $129.45 | 267 |
| 2019-04-15 | $231.15 | $231.15 | $231.15 | $231.15 | $126.10 | 0 |
| 2019-04-12 | $231.15 | $231.15 | $231.15 | $231.15 | $126.10 | 0 |
| 2019-04-11 | $231.15 | $231.15 | $231.15 | $231.15 | $126.10 | 0 |
| 2019-04-10 | $231.15 | $231.15 | $231.15 | $231.15 | $126.10 | 10 |
| 2019-04-09 | $232.01 | $232.01 | $232.01 | $232.01 | $126.57 | 504 |
| 2019-04-08 | $234.30 | $234.30 | $232.00 | $232.00 | $126.56 | 212 |
| 2019-04-05 | $230.90 | $230.90 | $230.90 | $230.90 | $125.96 | 1,000 |
| 2019-04-04 | $230.94 | $230.94 | $230.90 | $230.90 | $125.96 | 115 |
| 2019-04-03 | $228.00 | $231.00 | $228.00 | $231.00 | $126.02 | 691 |
| 2019-04-02 | $223.75 | $224.04 | $223.00 | $224.04 | $122.22 | 77 |
| 2019-04-01 | $222.45 | $222.45 | $222.45 | $222.45 | $121.35 | 105 |
| 2019-03-29 | $220.49 | $220.49 | $220.49 | $220.49 | $120.28 | 36 |
| 2019-03-28 | $221.73 | $223.65 | $219.95 | $219.99 | $120.01 | 295 |
| 2019-03-27 | $224.91 | $224.91 | $224.91 | $224.91 | $122.70 | 0 |
| 2019-03-26 | $225.15 | $225.15 | $220.70 | $224.91 | $122.70 | 151 |
| 2019-03-25 | $219.30 | $219.30 | $219.30 | $219.30 | $119.63 | 31 |
| 2019-03-22 | $221.20 | $223.70 | $221.20 | $223.70 | $122.04 | 102 |
| 2019-03-21 | $225.00 | $226.70 | $222.24 | $225.25 | $122.88 | 97 |
| 2019-03-20 | $226.78 | $226.78 | $226.78 | $226.78 | $123.72 | 15 |
| 2019-03-19 | $227.20 | $227.20 | $227.20 | $227.20 | $123.94 | 80 |
| 2019-03-18 | $226.92 | $226.92 | $225.00 | $225.00 | $122.74 | 125 |
| 2019-03-15 | $225.80 | $226.04 | $225.80 | $226.04 | $123.31 | 41 |
| 2019-03-14 | $227.25 | $227.25 | $227.25 | $227.25 | $123.97 | 20 |
| 2019-03-13 | $226.40 | $226.50 | $226.40 | $226.50 | $123.56 | 207 |
| 2019-03-12 | $220.76 | $220.76 | $220.76 | $220.76 | $120.43 | 0 |
| 2019-03-11 | $219.51 | $220.76 | $219.51 | $220.76 | $120.43 | 36 |
| 2019-03-08 | $218.90 | $218.90 | $218.90 | $218.90 | $119.42 | 33 |
| 2019-03-07 | $222.30 | $222.30 | $220.00 | $220.98 | $120.55 | 96 |
| 2019-03-06 | $224.00 | $224.00 | $222.65 | $222.65 | $121.46 | 145 |
| 2019-03-05 | $224.00 | $224.00 | $221.65 | $221.65 | $120.92 | 166 |
| 2019-03-04 | $223.00 | $224.55 | $222.44 | $224.55 | $122.50 | 32 |
| 2019-03-01 | $225.00 | $225.00 | $223.15 | $223.15 | $121.74 | 49 |
| 2019-02-28 | $220.61 | $220.61 | $220.61 | $220.61 | $120.35 | 18 |
| 2019-02-27 | $221.35 | $221.35 | $219.50 | $219.50 | $119.74 | 377 |
| 2019-02-26 | $218.82 | $218.82 | $218.82 | $218.82 | $119.37 | 400 |
| 2019-02-25 | $218.82 | $218.82 | $218.82 | $218.82 | $119.37 | 60 |
| 2019-02-22 | $221.96 | $221.96 | $218.10 | $218.29 | $119.08 | 86 |
| 2019-02-21 | $220.00 | $221.40 | $217.44 | $217.44 | $118.62 | 623 |
| 2019-02-20 | $216.62 | $216.62 | $216.35 | $216.35 | $118.03 | 1,028 |
| 2019-02-19 | $214.35 | $214.35 | $214.35 | $214.35 | $116.93 | 566 |
| 2019-02-15 | $206.06 | $206.06 | $206.06 | $206.06 | $112.41 | 651 |
| 2019-02-14 | $210.12 | $210.12 | $206.06 | $206.06 | $112.41 | 403 |
| 2019-02-13 | $212.05 | $212.05 | $212.05 | $212.05 | $115.68 | 1,315 |
| 2019-02-12 | $209.48 | $212.09 | $207.94 | $212.09 | $115.70 | 129 |
| 2019-02-11 | $209.45 | $209.47 | $209.43 | $209.43 | $114.25 | 1,605 |
| 2019-02-08 | $209.18 | $209.18 | $205.20 | $205.30 | $112.00 | 288 |
| 2019-02-07 | $211.85 | $211.85 | $211.85 | $211.85 | $115.57 | 15 |
| 2019-02-06 | $212.67 | $215.18 | $212.67 | $215.18 | $117.39 | 402 |
| 2019-02-05 | $211.85 | $211.89 | $211.85 | $211.85 | $115.57 | 2,094 |
| 2019-02-04 | $211.69 | $211.69 | $210.09 | $210.09 | $114.61 | 16,498 |
| 2019-02-01 | $211.30 | $211.30 | $211.30 | $211.30 | $115.27 | 30 |
| 2019-01-31 | $211.30 | $211.30 | $211.30 | $211.30 | $115.27 | 1,650 |
| 2019-01-30 | $210.10 | $210.10 | $210.10 | $210.10 | $114.62 | 500 |
| 2019-01-29 | $210.05 | $210.10 | $210.05 | $210.10 | $114.62 | 1,000 |
| 2019-01-28 | $210.75 | $211.10 | $210.75 | $211.10 | $115.16 | 1,500 |
| 2019-01-25 | $212.10 | $212.18 | $211.80 | $212.18 | $115.75 | 6,051 |
| 2019-01-24 | $208.95 | $209.65 | $208.41 | $209.65 | $114.37 | 4,927 |
| 2019-01-23 | $210.00 | $210.00 | $208.55 | $208.55 | $113.77 | 66 |
| 2019-01-22 | $206.24 | $210.05 | $206.24 | $210.05 | $114.59 | 900 |
| 2019-01-18 | $207.24 | $207.59 | $207.24 | $207.59 | $113.25 | 2,627 |
| 2019-01-17 | $202.95 | $202.95 | $202.95 | $202.95 | $110.72 | 145 |
| 2019-01-16 | $205.45 | $210.50 | $205.45 | $210.50 | $114.83 | 6,084 |
| 2019-01-15 | $202.67 | $206.15 | $202.12 | $202.12 | $110.26 | 2,604 |
| 2019-01-14 | $204.88 | $204.88 | $204.88 | $204.88 | $111.77 | 30 |
| 2019-01-11 | $204.88 | $204.88 | $204.88 | $204.88 | $111.77 | 2,473 |
| 2019-01-10 | $203.49 | $203.49 | $203.49 | $203.49 | $111.01 | 633 |
| 2019-01-09 | $203.39 | $203.39 | $203.39 | $203.39 | $110.96 | 3,846 |
| 2019-01-08 | $200.73 | $200.73 | $200.73 | $200.73 | $109.50 | 0 |
| 2019-01-07 | $200.19 | $200.73 | $200.19 | $200.73 | $109.50 | 97 |
| 2019-01-04 | $197.19 | $197.19 | $197.19 | $197.19 | $107.57 | 500 |
| 2019-01-03 | $197.19 | $197.19 | $197.19 | $197.19 | $107.57 | 0 |
| 2018-12-31 | $198.85 | $198.85 | $197.19 | $197.19 | $107.57 | 291 |
| 2018-12-28 | $199.21 | $199.21 | $195.05 | $195.05 | $106.41 | 306 |
| 2018-12-27 | $195.00 | $195.00 | $195.00 | $195.00 | $106.38 | 11 |
| 2018-12-26 | $200.81 | $200.81 | $200.81 | $200.81 | $109.55 | 427 |
| 2018-12-24 | $195.00 | $195.00 | $195.00 | $195.00 | $106.38 | 150 |
| 2018-12-21 | $199.50 | $199.50 | $199.50 | $199.50 | $108.83 | 23,150 |
| 2018-12-20 | $199.50 | $199.50 | $199.50 | $199.50 | $108.83 | 0 |
| 2018-12-19 | $200.63 | $200.63 | $199.50 | $199.50 | $108.83 | 10 |
| 2018-12-18 | $198.91 | $198.91 | $198.91 | $198.91 | $108.51 | 5 |
| 2018-12-17 | $197.69 | $197.69 | $197.69 | $197.69 | $107.85 | 125 |
| 2018-12-14 | $198.00 | $200.00 | $198.00 | $200.00 | $109.11 | 35 |
| 2018-12-13 | $198.10 | $198.34 | $198.10 | $198.34 | $108.20 | 205 |
| 2018-12-12 | $199.35 | $201.68 | $199.35 | $201.68 | $110.02 | 680 |
| 2018-12-11 | $196.55 | $196.55 | $196.55 | $196.55 | $107.22 | 11 |
| 2018-12-10 | $197.50 | $197.50 | $197.50 | $197.50 | $107.74 | 370 |
| 2018-12-07 | $198.35 | $198.35 | $198.14 | $198.14 | $108.09 | 180 |
| 2018-12-06 | $199.35 | $200.75 | $199.35 | $200.20 | $109.22 | 508 |
| 2018-12-04 | $215.80 | $215.80 | $215.80 | $215.80 | $117.73 | 2 |
| 2018-12-03 | $215.77 | $215.80 | $215.77 | $215.80 | $117.73 | 157 |
| 2018-11-30 | $211.30 | $211.30 | $209.59 | $209.59 | $114.34 | 11 |
| 2018-11-29 | $214.98 | $214.98 | $214.98 | $214.98 | $117.28 | 2,886 |
| 2018-11-28 | $213.95 | $213.95 | $213.95 | $213.95 | $116.72 | 12 |
| 2018-11-27 | $214.61 | $214.61 | $214.61 | $214.61 | $117.08 | 19 |
| 2018-11-26 | $210.06 | $210.06 | $210.06 | $210.06 | $114.59 | 0 |
| 2018-11-23 | $210.06 | $210.06 | $210.06 | $210.06 | $114.59 | 85 |
| 2018-11-21 | $210.06 | $210.06 | $210.06 | $210.06 | $114.59 | 35 |
| 2018-11-20 | $217.13 | $217.13 | $217.13 | $217.13 | $118.45 | 0 |
| 2018-11-19 | $217.13 | $217.13 | $217.13 | $217.13 | $118.45 | 100 |
| 2018-11-16 | $214.93 | $214.93 | $214.93 | $214.93 | $117.25 | 2,018 |
| 2018-11-15 | $211.85 | $214.93 | $211.85 | $214.93 | $117.25 | 736 |
| 2018-11-14 | $216.20 | $216.20 | $216.20 | $216.20 | $117.94 | 0 |
| 2018-11-13 | $216.20 | $216.20 | $216.20 | $216.20 | $117.94 | 0 |
| 2018-11-12 | $216.20 | $216.20 | $216.20 | $216.20 | $117.94 | 10,040 |
| 2018-11-09 | $216.20 | $216.20 | $216.20 | $216.20 | $117.94 | 185 |
| 2018-11-08 | $212.37 | $212.37 | $212.37 | $212.37 | $115.85 | 132 |
| 2018-11-07 | $212.37 | $212.37 | $212.37 | $212.37 | $115.85 | 127 |
| 2018-11-06 | $207.82 | $207.82 | $207.82 | $207.82 | $113.37 | 0 |
| 2018-11-05 | $207.82 | $207.82 | $207.82 | $207.82 | $113.37 | 0 |
| 2018-11-02 | $207.82 | $207.82 | $207.82 | $207.82 | $113.37 | 0 |
| 2018-11-01 | $207.82 | $207.82 | $207.82 | $207.82 | $113.37 | 95 |
| 2018-10-31 | $204.90 | $204.90 | $204.90 | $204.90 | $111.78 | 0 |
| 2018-10-30 | $207.04 | $207.04 | $204.90 | $204.90 | $111.78 | 47 |
| 2018-10-29 | $205.52 | $205.52 | $204.50 | $204.52 | $111.57 | 126 |
| 2018-10-26 | $205.64 | $205.64 | $205.64 | $205.64 | $112.18 | 0 |
| 2018-10-25 | $205.64 | $205.64 | $205.64 | $205.64 | $112.18 | 0 |
| 2018-10-24 | $209.60 | $209.60 | $205.64 | $205.64 | $112.18 | 101 |
| 2018-10-23 | $208.71 | $208.71 | $208.71 | $208.71 | $113.86 | 0 |
| 2018-10-22 | $208.71 | $208.71 | $208.71 | $208.71 | $113.86 | 1,100 |
| 2018-10-19 | $208.71 | $208.71 | $208.71 | $208.71 | $113.86 | 0 |
| 2018-10-18 | $210.00 | $210.00 | $208.71 | $208.71 | $113.86 | 21 |
| 2018-10-17 | $211.33 | $211.35 | $211.33 | $211.35 | $115.30 | 152 |
| 2018-10-16 | $209.05 | $209.05 | $209.05 | $209.05 | $114.04 | 0 |
| 2018-10-15 | $209.10 | $209.10 | $209.05 | $209.05 | $114.04 | 250 |
| 2018-10-12 | $209.16 | $211.13 | $207.15 | $211.13 | $115.18 | 354 |
| 2018-10-11 | $212.01 | $212.01 | $210.13 | $210.13 | $114.63 | 13 |
| 2018-10-10 | $217.33 | $218.35 | $215.85 | $217.93 | $118.89 | 1,007 |
| 2018-10-09 | $220.19 | $220.19 | $220.19 | $220.19 | $120.12 | 0 |
| 2018-10-08 | $220.19 | $220.19 | $220.19 | $220.19 | $120.12 | 0 |
| 2018-10-05 | $224.91 | $224.91 | $220.17 | $220.19 | $120.12 | 190 |
| 2018-10-04 | $222.60 | $222.60 | $222.60 | $222.60 | $121.44 | 23 |
| 2018-10-03 | $221.97 | $221.97 | $221.24 | $221.24 | $120.69 | 2,626 |
| 2018-10-02 | $225.70 | $225.70 | $225.70 | $225.70 | $123.13 | 450 |
| 2018-10-01 | $226.21 | $226.21 | $225.70 | $225.70 | $123.13 | 300 |
| 2018-09-28 | $218.73 | $218.73 | $218.73 | $218.73 | $119.32 | 100 |
| 2018-09-27 | $228.13 | $228.13 | $228.13 | $228.13 | $124.45 | 559 |
| 2018-09-26 | $228.18 | $228.18 | $228.18 | $228.18 | $124.48 | 36 |
| 2018-09-25 | $230.00 | $230.00 | $227.59 | $227.66 | $124.20 | 660 |
| 2018-09-24 | $226.40 | $226.40 | $226.40 | $226.40 | $123.51 | 1,900 |
| 2018-09-21 | $220.00 | $220.00 | $220.00 | $220.00 | $120.02 | 0 |
| 2018-09-20 | $220.00 | $220.00 | $220.00 | $220.00 | $120.02 | 0 |
| 2018-09-19 | $220.00 | $220.00 | $220.00 | $220.00 | $120.02 | 100 |
| 2018-09-18 | $218.01 | $218.01 | $217.06 | $217.06 | $118.41 | 22 |
| 2018-09-17 | $215.25 | $215.25 | $215.25 | $215.25 | $117.43 | 0 |
| 2018-09-14 | $217.63 | $218.49 | $217.63 | $218.49 | $119.19 | 2 |
| 2018-09-13 | $215.25 | $215.25 | $215.25 | $215.25 | $117.43 | 0 |
| 2018-09-12 | $212.05 | $215.25 | $212.05 | $215.25 | $117.43 | 45 |
| 2018-09-11 | $211.96 | $211.96 | $211.96 | $211.96 | $115.63 | 0 |
| 2018-09-10 | $211.96 | $211.96 | $211.96 | $211.96 | $115.63 | 0 |
| 2018-09-07 | $208.50 | $211.96 | $208.50 | $211.96 | $115.63 | 11 |
| 2018-09-06 | $210.55 | $210.55 | $210.55 | $210.55 | $114.86 | 0 |
| 2018-09-05 | $210.55 | $210.55 | $210.55 | $210.55 | $114.86 | 0 |
| 2018-09-04 | $208.14 | $212.33 | $208.14 | $210.55 | $114.86 | 239 |
| 2018-08-31 | $212.59 | $213.21 | $212.40 | $212.70 | $116.03 | 1,727 |
| 2018-08-30 | $220.86 | $220.86 | $220.86 | $220.86 | $120.49 | 47 |
| 2018-08-29 | $220.86 | $220.86 | $220.86 | $220.86 | $120.49 | 500 |
| 2018-08-28 | $220.56 | $220.70 | $220.56 | $220.70 | $120.40 | 221 |
| 2018-08-27 | $217.40 | $217.40 | $217.40 | $217.40 | $118.60 | 250 |
| 2018-08-24 | $213.45 | $213.45 | $213.45 | $213.45 | $116.44 | 0 |
| 2018-08-23 | $213.45 | $213.45 | $213.45 | $213.45 | $116.44 | 0 |
| 2018-08-22 | $217.45 | $217.45 | $213.45 | $213.45 | $116.44 | 2,095 |
| 2018-08-21 | $212.00 | $212.00 | $212.00 | $212.00 | $115.65 | 0 |
| 2018-08-20 | $212.00 | $212.00 | $212.00 | $212.00 | $115.65 | 300 |
| 2018-08-17 | $210.05 | $210.05 | $210.05 | $210.05 | $114.59 | 0 |
| 2018-08-16 | $210.82 | $210.82 | $209.81 | $210.05 | $114.59 | 242 |
| 2018-08-15 | $210.63 | $210.63 | $210.63 | $210.63 | $114.91 | 35 |
| 2018-08-14 | $210.00 | $210.00 | $210.00 | $210.00 | $114.56 | 35 |
| 2018-08-13 | $212.95 | $212.95 | $212.95 | $212.95 | $116.17 | 4,903 |
| 2018-08-10 | $214.50 | $214.50 | $212.00 | $212.00 | $115.65 | 20 |
| 2018-08-09 | $218.75 | $218.75 | $218.75 | $218.75 | $119.33 | 50 |
| 2018-08-08 | $217.60 | $217.60 | $217.60 | $217.60 | $118.71 | 0 |
| 2018-08-07 | $217.60 | $217.60 | $217.60 | $217.60 | $118.71 | 0 |
| 2018-08-06 | $217.60 | $217.60 | $217.60 | $217.60 | $118.71 | 2 |
| 2018-08-03 | $216.62 | $217.60 | $216.61 | $217.60 | $118.71 | 100 |
| 2018-08-02 | $217.23 | $217.23 | $217.23 | $217.23 | $118.51 | 9,265 |
| 2018-08-01 | $220.80 | $220.80 | $220.80 | $220.80 | $120.45 | 29 |
| 2018-07-31 | $220.42 | $221.54 | $219.50 | $220.80 | $120.45 | 1,264 |
| 2018-07-30 | $219.50 | $219.50 | $219.50 | $219.50 | $119.74 | 13 |
| 2018-07-27 | $216.00 | $216.00 | $216.00 | $216.00 | $117.83 | 0 |
| 2018-07-26 | $216.00 | $216.00 | $216.00 | $216.00 | $117.83 | 0 |
| 2018-07-25 | $216.00 | $216.00 | $216.00 | $216.00 | $117.83 | 0 |
| 2018-07-24 | $214.20 | $216.00 | $214.20 | $216.00 | $117.83 | 122 |
| 2018-07-23 | $209.91 | $209.91 | $209.91 | $209.91 | $114.51 | 0 |
| 2018-07-20 | $209.91 | $209.91 | $209.91 | $209.91 | $114.51 | 5 |
| 2018-07-19 | $215.05 | $215.05 | $212.15 | $213.06 | $116.23 | 78 |
| 2018-07-18 | $213.11 | $213.92 | $213.11 | $213.92 | $116.70 | 1,072 |
| 2018-07-17 | $212.00 | $212.00 | $212.00 | $212.00 | $115.65 | 1,275 |
| 2018-07-16 | $210.14 | $213.35 | $209.15 | $212.24 | $115.78 | 90 |
| 2018-07-13 | $210.40 | $210.40 | $210.40 | $210.40 | $114.78 | 45 |
| 2018-07-12 | $207.54 | $210.40 | $207.54 | $210.40 | $114.78 | 61 |
| 2018-07-11 | $210.60 | $210.60 | $210.60 | $210.60 | $114.89 | 23 |
| 2018-07-10 | $215.00 | $215.00 | $212.45 | $212.75 | $116.06 | 2,712 |
| 2018-07-09 | $213.94 | $213.94 | $210.79 | $210.79 | $114.99 | 81 |
| 2018-07-06 | $209.50 | $209.50 | $209.50 | $209.50 | $114.29 | 35 |
| 2018-07-05 | $208.95 | $208.95 | $208.95 | $208.95 | $113.99 | 17 |
| 2018-07-03 | $207.64 | $209.85 | $207.64 | $209.85 | $114.48 | 217 |
| 2018-07-02 | $203.43 | $203.43 | $203.43 | $203.43 | $110.98 | 1 |
| 2018-06-29 | $199.00 | $199.00 | $199.00 | $199.00 | $108.56 | 0 |
| 2018-06-28 | $199.00 | $199.00 | $199.00 | $199.00 | $108.56 | 0 |
| 2018-06-27 | $200.25 | $200.25 | $199.00 | $199.00 | $108.56 | 498 |
| 2018-06-26 | $199.90 | $199.90 | $199.90 | $199.90 | $109.05 | 0 |
| 2018-06-25 | $202.03 | $202.03 | $202.03 | $202.03 | $110.21 | 0 |
| 2018-06-22 | $199.90 | $199.90 | $199.90 | $199.90 | $109.05 | 90 |
| 2018-06-21 | $202.03 | $202.03 | $202.03 | $202.03 | $110.21 | 330 |
| 2018-06-20 | $203.75 | $203.75 | $202.03 | $202.03 | $110.21 | 815 |
| 2018-06-19 | $202.22 | $204.85 | $202.22 | $202.63 | $110.54 | 510 |
| 2018-06-18 | $206.11 | $206.11 | $206.11 | $206.11 | $112.44 | 60 |
| 2018-06-15 | $209.04 | $209.04 | $209.04 | $209.04 | $114.04 | 5 |
| 2018-06-14 | $211.75 | $211.75 | $211.75 | $211.75 | $115.52 | 42 |
| 2018-06-13 | $209.80 | $209.80 | $209.80 | $209.80 | $114.45 | 282 |
| 2018-06-12 | $214.85 | $214.85 | $214.85 | $214.85 | $117.21 | 50 |
| 2018-06-11 | $211.55 | $214.80 | $211.55 | $214.80 | $117.18 | 36 |
| 2018-06-08 | $211.67 | $211.67 | $211.64 | $211.64 | $115.46 | 16 |
| 2018-06-07 | $210.60 | $210.60 | $210.60 | $210.60 | $114.89 | 5,025 |
| 2018-06-06 | $210.28 | $210.28 | $210.28 | $210.28 | $114.71 | 1,000 |
| 2018-06-05 | $211.75 | $211.75 | $208.91 | $208.91 | $113.97 | 812 |
| 2018-06-04 | $211.58 | $211.58 | $210.56 | $210.56 | $114.87 | 200 |
| 2018-06-01 | $208.38 | $208.38 | $208.38 | $208.38 | $113.68 | 0 |
| 2018-05-31 | $208.38 | $208.38 | $208.38 | $208.38 | $113.68 | 0 |
| 2018-05-30 | $207.66 | $208.38 | $207.66 | $208.38 | $113.68 | 75 |
| 2018-05-29 | $212.84 | $212.84 | $206.50 | $207.20 | $113.03 | 2,142 |
| 2018-05-25 | $219.36 | $220.61 | $219.36 | $220.16 | $120.10 | 3,180 |
| 2018-05-24 | $220.00 | $220.00 | $220.00 | $220.00 | $120.02 | 0 |
| 2018-05-23 | $220.00 | $220.00 | $220.00 | $220.00 | $120.02 | 200 |
| 2018-05-22 | $226.49 | $226.49 | $225.49 | $225.54 | $123.04 | 419 |
| 2018-05-21 | $227.45 | $227.45 | $227.45 | $227.45 | $124.08 | 0 |
| 2018-05-18 | $227.45 | $227.45 | $227.45 | $227.45 | $124.08 | 1,455 |
| 2018-05-17 | $222.29 | $222.29 | $222.29 | $222.29 | $121.27 | 0 |
| 2018-05-16 | $226.01 | $226.01 | $222.29 | $222.29 | $121.27 | 26 |
| 2018-05-15 | $229.02 | $229.02 | $226.99 | $226.99 | $123.83 | 83 |
| 2018-05-14 | $226.50 | $226.57 | $226.50 | $226.57 | $123.60 | 72 |
| 2018-05-11 | $229.96 | $229.96 | $229.96 | $229.96 | $125.45 | 10 |
| 2018-05-10 | $230.32 | $230.32 | $230.32 | $230.32 | $125.65 | 170 |
| 2018-05-09 | $236.50 | $236.50 | $234.50 | $235.00 | $123.13 | 200 |
| 2018-05-08 | $238.00 | $238.00 | $238.00 | $238.00 | $124.70 | 200 |
| 2018-05-07 | $240.25 | $240.75 | $240.25 | $240.75 | $126.14 | 986 |
| 2018-05-04 | $236.41 | $236.41 | $236.41 | $236.41 | $123.87 | 193 |
| 2018-05-03 | $236.41 | $236.41 | $236.41 | $236.41 | $123.87 | 100 |
| 2018-05-02 | $237.07 | $237.07 | $237.07 | $237.07 | $124.22 | 70 |
| 2018-05-01 | $232.10 | $232.10 | $232.10 | $232.10 | $121.61 | 20 |
| 2018-04-30 | $237.00 | $237.00 | $237.00 | $237.00 | $124.18 | 10 |
| 2018-04-27 | $233.93 | $233.93 | $233.93 | $233.93 | $122.57 | 0 |
| 2018-04-26 | $233.93 | $233.93 | $233.93 | $233.93 | $122.57 | 46 |
| 2018-04-25 | $233.00 | $233.93 | $233.00 | $233.93 | $122.57 | 13 |
| 2018-04-24 | $237.04 | $237.04 | $237.04 | $237.04 | $124.20 | 135 |
| 2018-04-23 | $241.36 | $241.36 | $237.04 | $237.04 | $124.20 | 40 |
| 2018-04-20 | $238.85 | $238.85 | $238.85 | $238.85 | $125.15 | 12 |
| 2018-04-19 | $237.00 | $237.00 | $237.00 | $237.00 | $124.18 | 1,604 |
| 2018-04-18 | $237.20 | $237.45 | $237.20 | $237.45 | $124.41 | 1,974 |
| 2018-04-17 | $237.46 | $237.46 | $237.46 | $237.46 | $124.42 | 0 |
| 2018-04-16 | $237.46 | $237.46 | $237.46 | $237.46 | $124.42 | 100 |
| 2018-04-13 | $235.02 | $235.02 | $235.02 | $235.02 | $123.14 | 30 |
| 2018-04-12 | $234.12 | $234.12 | $230.58 | $230.58 | $120.82 | 28 |
| 2018-04-11 | $233.57 | $233.57 | $229.15 | $230.06 | $120.54 | 180 |
| 2018-04-10 | $229.05 | $229.05 | $229.05 | $229.05 | $120.01 | 150 |
| 2018-04-09 | $229.05 | $229.05 | $229.05 | $229.05 | $120.01 | 100 |
| 2018-04-06 | $227.19 | $228.75 | $227.15 | $227.15 | $119.02 | 732 |
| 2018-04-05 | $222.82 | $222.82 | $222.82 | $222.82 | $116.75 | 1,014 |
| 2018-04-04 | $222.70 | $222.82 | $222.70 | $222.82 | $116.75 | 143 |
| 2018-04-03 | $224.95 | $225.08 | $224.56 | $224.56 | $117.66 | 4,239 |
| 2018-04-02 | $225.09 | $225.09 | $220.28 | $220.28 | $115.42 | 10 |
| 2018-03-29 | $224.50 | $224.50 | $224.50 | $224.50 | $117.63 | 2,464 |
| 2018-03-28 | $225.69 | $226.16 | $223.80 | $223.80 | $117.26 | 357 |
| 2018-03-27 | $226.50 | $226.50 | $226.50 | $226.50 | $118.68 | 271 |
| 2018-03-26 | $223.45 | $226.50 | $222.46 | $226.50 | $118.68 | 1,449 |
| 2018-03-23 | $227.16 | $227.16 | $222.00 | $225.61 | $118.21 | 340 |
| 2018-03-22 | $226.21 | $230.59 | $226.21 | $227.35 | $119.12 | 163 |
| 2018-03-21 | $232.46 | $232.46 | $230.89 | $230.90 | $120.98 | 343 |
| 2018-03-20 | $230.00 | $234.53 | $230.00 | $234.07 | $122.64 | 1,747 |
| 2018-03-19 | $229.85 | $233.81 | $229.85 | $230.72 | $120.89 | 867 |
| 2018-03-16 | $232.06 | $232.06 | $231.10 | $231.10 | $121.09 | 250 |
| 2018-03-15 | $230.25 | $230.34 | $230.25 | $230.34 | $120.69 | 288 |
| 2018-03-14 | $228.94 | $228.94 | $228.94 | $228.94 | $119.96 | 0 |
| 2018-03-13 | $232.65 | $234.57 | $228.94 | $228.94 | $119.96 | 184 |
| 2018-03-12 | $234.58 | $235.00 | $232.65 | $234.45 | $122.84 | 770 |
| 2018-03-09 | $233.35 | $236.20 | $232.15 | $232.15 | $121.64 | 3,070 |
| 2018-03-08 | $232.00 | $232.00 | $232.00 | $232.00 | $121.56 | 0 |
| 2018-03-07 | $232.99 | $232.99 | $232.00 | $232.00 | $121.56 | 390 |
| 2018-03-06 | $232.13 | $232.13 | $230.30 | $230.30 | $120.67 | 112 |
| 2018-03-05 | $228.25 | $231.41 | $228.25 | $231.41 | $121.25 | 223 |
| 2018-03-02 | $227.05 | $228.48 | $227.05 | $228.48 | $119.71 | 2,382 |
| 2018-03-01 | $229.17 | $229.17 | $229.17 | $229.17 | $120.08 | 20 |
| 2018-02-28 | $235.09 | $235.09 | $235.09 | $235.09 | $123.18 | 82 |
| 2018-02-27 | $235.01 | $237.97 | $233.12 | $237.97 | $124.69 | 681 |
| 2018-02-26 | $236.50 | $239.20 | $236.50 | $239.19 | $125.33 | 3,012 |
| 2018-02-23 | $235.15 | $235.15 | $233.53 | $233.53 | $122.36 | 2,625 |
| 2018-02-22 | $234.29 | $238.26 | $234.29 | $238.26 | $124.84 | 1,725 |
| 2018-02-21 | $235.98 | $235.98 | $235.98 | $235.98 | $123.64 | 3 |
| 2018-02-20 | $237.00 | $237.00 | $235.94 | $235.98 | $123.64 | 1,508 |
| 2018-02-16 | $236.87 | $236.87 | $236.87 | $236.87 | $124.11 | 8 |
| 2018-02-15 | $234.28 | $237.80 | $234.28 | $237.80 | $124.60 | 3,413 |
| 2018-02-14 | $235.68 | $237.00 | $232.61 | $237.00 | $124.18 | 1,621 |
| 2018-02-13 | $231.13 | $231.75 | $231.13 | $231.75 | $121.43 | 308 |
| 2018-02-12 | $230.00 | $232.50 | $229.10 | $229.10 | $120.04 | 800 |
| 2018-02-09 | $229.65 | $229.65 | $223.75 | $227.70 | $119.31 | 583 |
| 2018-02-08 | $235.00 | $235.00 | $229.61 | $229.65 | $120.33 | 7,692 |
| 2018-02-07 | $236.85 | $238.57 | $236.85 | $237.54 | $124.46 | 3,150 |
| 2018-02-06 | $237.21 | $242.51 | $237.00 | $237.00 | $124.18 | 113 |
| 2018-02-05 | $245.89 | $245.89 | $240.00 | $240.00 | $125.75 | 128 |
| 2018-02-02 | $249.85 | $250.25 | $247.73 | $247.73 | $129.80 | 2,443 |
| 2018-02-01 | $250.50 | $250.50 | $250.50 | $250.50 | $131.25 | 205 |
| 2018-01-31 | $252.35 | $252.35 | $252.35 | $252.35 | $132.22 | 950 |
| 2018-01-30 | $255.00 | $255.00 | $255.00 | $255.00 | $133.61 | 50 |
| 2018-01-29 | $250.81 | $250.81 | $250.81 | $250.81 | $131.41 | 515 |
| 2018-01-26 | $255.08 | $255.08 | $255.08 | $255.08 | $133.65 | 30 |
| 2018-01-25 | $253.98 | $253.98 | $253.98 | $253.98 | $133.08 | 20 |
| 2018-01-24 | $253.75 | $254.76 | $253.75 | $254.05 | $133.11 | 277 |
| 2018-01-23 | $253.44 | $253.44 | $253.44 | $253.44 | $132.79 | 50 |
| 2018-01-22 | $249.80 | $249.80 | $249.80 | $249.80 | $130.89 | 0 |
| 2018-01-19 | $250.00 | $250.00 | $249.80 | $249.80 | $130.89 | 51 |
| 2018-01-18 | $246.62 | $246.62 | $246.62 | $246.62 | $129.22 | 0 |
| 2018-01-17 | $249.50 | $249.50 | $245.45 | $246.62 | $129.22 | 93 |
| 2018-01-16 | $249.25 | $249.25 | $247.15 | $248.05 | $129.97 | 3,717 |
| 2018-01-12 | $242.25 | $242.25 | $241.00 | $241.00 | $126.27 | 1,082 |
| 2018-01-11 | $241.03 | $241.03 | $239.00 | $239.00 | $125.23 | 466 |
| 2018-01-10 | $238.05 | $238.30 | $238.00 | $238.30 | $124.86 | 40 |
| 2018-01-09 | $236.25 | $240.40 | $236.25 | $236.52 | $123.93 | 397 |
| 2018-01-08 | $239.90 | $239.90 | $239.90 | $239.90 | $125.70 | 10 |
| 2018-01-05 | $239.50 | $239.50 | $236.65 | $236.65 | $124.00 | 1,857 |
| 2018-01-04 | $232.29 | $232.29 | $232.29 | $232.29 | $121.71 | 0 |
| 2018-01-03 | $232.29 | $232.29 | $232.29 | $232.29 | $121.71 | 3,109 |
| 2018-01-02 | $233.46 | $233.46 | $230.82 | $231.74 | $121.42 | 31 |
| 2017-12-29 | $229.46 | $229.48 | $229.40 | $229.40 | $120.20 | 7 |
| 2017-12-28 | $229.77 | $229.77 | $229.77 | $229.77 | $120.39 | 10 |
| 2017-12-27 | $231.20 | $231.20 | $229.40 | $229.45 | $120.22 | 22 |
| 2017-12-26 | $229.45 | $229.45 | $229.45 | $229.45 | $120.22 | 0 |
| 2017-12-22 | $229.45 | $229.45 | $229.45 | $229.45 | $120.22 | 100 |
| 2017-12-21 | $232.70 | $234.35 | $230.70 | $230.70 | $120.88 | 99 |
| 2017-12-20 | $233.78 | $233.78 | $233.78 | $233.78 | $122.49 | 1,783 |
| 2017-12-19 | $235.98 | $235.98 | $235.98 | $235.98 | $123.64 | 30 |
| 2017-12-18 | $237.03 | $237.80 | $236.33 | $237.80 | $124.60 | 133 |
| 2017-12-15 | $232.20 | $232.20 | $232.20 | $232.20 | $121.66 | 80 |
| 2017-12-14 | $230.49 | $230.49 | $228.80 | $228.80 | $119.88 | 9 |
| 2017-12-13 | $232.13 | $233.35 | $232.13 | $233.35 | $122.27 | 35 |
| 2017-12-12 | $233.20 | $233.20 | $233.20 | $233.20 | $122.19 | 20 |
| 2017-12-11 | $232.20 | $232.20 | $232.20 | $232.20 | $121.66 | 0 |
| 2017-12-08 | $233.90 | $233.90 | $232.20 | $232.20 | $121.66 | 155 |
| 2017-12-07 | $234.41 | $236.30 | $234.41 | $236.30 | $123.81 | 2,990 |
| 2017-12-06 | $232.51 | $236.50 | $232.51 | $236.50 | $123.92 | 78 |
| 2017-12-05 | $233.90 | $233.90 | $233.90 | $233.90 | $122.55 | 7 |
| 2017-12-04 | $236.50 | $236.50 | $236.50 | $236.50 | $123.92 | 250 |
| 2017-12-01 | $236.04 | $236.04 | $233.26 | $233.26 | $122.22 | 240 |
| 2017-11-30 | $236.78 | $236.78 | $236.78 | $236.78 | $124.06 | 41 |
| 2017-11-29 | $235.64 | $235.64 | $235.64 | $235.64 | $123.47 | 30 |
| 2017-11-28 | $235.77 | $235.77 | $235.77 | $235.77 | $123.53 | 100 |
| 2017-11-27 | $233.10 | $233.10 | $233.10 | $233.10 | $122.14 | 30 |
| 2017-11-24 | $234.60 | $235.08 | $234.60 | $235.08 | $123.17 | 1,813 |
| 2017-11-22 | $230.70 | $230.70 | $230.70 | $230.70 | $120.88 | 5 |
| 2017-11-21 | $230.55 | $230.55 | $230.55 | $230.55 | $120.80 | 0 |
| 2017-11-20 | $230.55 | $230.55 | $230.55 | $230.55 | $120.80 | 0 |
| 2017-11-17 | $230.55 | $230.55 | $230.55 | $230.55 | $120.80 | 20 |
| 2017-11-16 | $232.18 | $232.18 | $232.18 | $232.18 | $121.65 | 206 |
| 2017-11-15 | $231.15 | $231.15 | $231.15 | $231.15 | $121.11 | 50 |
| 2017-11-14 | $234.25 | $235.16 | $233.00 | $233.50 | $122.35 | 197 |
| 2017-11-13 | $230.00 | $230.04 | $230.00 | $230.04 | $120.53 | 73 |
| 2017-11-10 | $232.00 | $232.00 | $232.00 | $232.00 | $121.56 | 0 |
| 2017-11-09 | $233.68 | $233.68 | $233.68 | $233.68 | $122.44 | 83 |
| 2017-11-08 | $232.03 | $233.68 | $232.03 | $233.68 | $122.44 | 1,206 |
| 2017-11-07 | $237.30 | $237.30 | $233.28 | $233.28 | $122.23 | 19 |
| 2017-11-06 | $235.65 | $235.65 | $235.65 | $235.65 | $123.47 | 15 |
| 2017-11-03 | $236.12 | $236.12 | $236.12 | $236.12 | $123.72 | 0 |
| 2017-11-02 | $235.40 | $236.99 | $235.40 | $236.12 | $123.72 | 304 |
| 2017-11-01 | $235.86 | $236.50 | $234.05 | $235.19 | $123.23 | 178 |
| 2017-10-31 | $230.00 | $230.00 | $230.00 | $230.00 | $120.51 | 0 |
| 2017-10-30 | $230.30 | $230.30 | $230.30 | $230.30 | $120.67 | 1 |
| 2017-10-27 | $230.00 | $230.00 | $230.00 | $230.00 | $120.51 | 85 |
| 2017-10-26 | $231.75 | $235.40 | $231.75 | $235.40 | $123.34 | 203 |
| 2017-10-25 | $231.95 | $231.95 | $230.00 | $230.00 | $120.51 | 61 |
| 2017-10-24 | $230.04 | $230.04 | $230.04 | $230.04 | $120.53 | 0 |
| 2017-10-23 | $232.27 | $232.30 | $230.04 | $230.04 | $120.53 | 165 |
| 2017-10-20 | $231.00 | $232.00 | $231.00 | $231.80 | $121.45 | 2,152 |
| 2017-10-19 | $230.09 | $233.50 | $230.09 | $233.50 | $122.35 | 20 |
| 2017-10-18 | $230.04 | $230.04 | $230.04 | $230.04 | $120.53 | 0 |
| 2017-10-17 | $230.00 | $230.15 | $230.00 | $230.04 | $120.53 | 3,109 |
| 2017-10-16 | $231.42 | $231.42 | $230.75 | $230.75 | $120.90 | 31 |
| 2017-10-13 | $231.43 | $231.43 | $231.42 | $231.42 | $121.26 | 1,618 |
| 2017-10-12 | $230.00 | $231.59 | $230.00 | $231.59 | $121.34 | 119 |
| 2017-10-11 | $228.20 | $228.27 | $228.10 | $228.27 | $119.60 | 78 |
| 2017-10-10 | $228.43 | $228.43 | $228.43 | $228.43 | $119.69 | 297 |
| 2017-10-09 | $225.26 | $225.26 | $225.26 | $225.26 | $118.03 | 0 |
| 2017-10-06 | $225.26 | $225.26 | $225.26 | $225.26 | $118.03 | 0 |
| 2017-10-05 | $225.99 | $228.00 | $224.39 | $225.26 | $118.03 | 1,390 |
| 2017-10-04 | $224.00 | $224.00 | $224.00 | $224.00 | $117.37 | 0 |
| 2017-10-03 | $224.00 | $224.00 | $224.00 | $224.00 | $117.37 | 166 |
| 2017-10-02 | $223.95 | $223.95 | $223.95 | $223.95 | $117.34 | 1,325 |
| 2017-09-29 | $222.00 | $222.00 | $222.00 | $222.00 | $116.32 | 40 |
| 2017-09-28 | $220.69 | $221.45 | $220.69 | $221.45 | $116.03 | 115 |
| 2017-09-27 | $218.35 | $218.35 | $218.35 | $218.35 | $114.41 | 15 |
| 2017-09-26 | $218.35 | $218.35 | $218.35 | $218.35 | $114.41 | 0 |
| 2017-09-25 | $219.45 | $219.45 | $218.35 | $218.35 | $114.41 | 224 |
| 2017-09-22 | $220.50 | $220.50 | $220.50 | $220.50 | $115.53 | 0 |
| 2017-09-21 | $220.66 | $220.66 | $220.50 | $220.50 | $115.53 | 90 |
| 2017-09-20 | $220.00 | $221.42 | $219.19 | $219.80 | $115.17 | 224 |
| 2017-09-19 | $221.46 | $221.46 | $221.46 | $221.46 | $116.04 | 0 |
| 2017-09-18 | $221.80 | $221.80 | $221.46 | $221.46 | $116.04 | 1,799 |
| 2017-09-15 | $219.89 | $219.89 | $219.05 | $219.05 | $114.77 | 101 |
| 2017-09-14 | $219.13 | $219.13 | $219.13 | $219.13 | $114.82 | 1,216 |
| 2017-09-13 | $220.85 | $220.85 | $220.85 | $220.85 | $115.72 | 55 |
| 2017-09-12 | $219.65 | $220.85 | $219.20 | $220.85 | $115.72 | 2,619 |
| 2017-09-11 | $217.70 | $221.05 | $217.70 | $221.05 | $115.82 | 2,206 |
| 2017-09-08 | $216.00 | $216.00 | $216.00 | $216.00 | $113.18 | 10 |
| 2017-09-07 | $215.28 | $215.28 | $214.45 | $214.45 | $112.36 | 180 |
| 2017-09-06 | $212.33 | $212.33 | $212.33 | $212.33 | $111.25 | 1,520 |
| 2017-09-05 | $214.89 | $215.55 | $211.00 | $211.00 | $110.56 | 411 |
| 2017-09-01 | $213.63 | $213.63 | $213.60 | $213.60 | $111.92 | 650 |
| 2017-08-31 | $212.24 | $212.24 | $212.10 | $212.10 | $111.13 | 87 |
| 2017-08-30 | $211.75 | $212.78 | $211.75 | $212.78 | $111.49 | 114 |
| 2017-08-29 | $214.45 | $214.45 | $213.00 | $213.00 | $111.60 | 113 |
| 2017-08-28 | $218.70 | $218.70 | $218.70 | $218.70 | $114.59 | 122 |
| 2017-08-25 | $216.25 | $218.70 | $216.25 | $218.70 | $114.59 | 117 |
| 2017-08-24 | $216.00 | $216.25 | $215.35 | $216.25 | $113.31 | 1,419 |
| 2017-08-23 | $212.40 | $212.45 | $212.40 | $212.45 | $111.32 | 478 |
| 2017-08-22 | $214.83 | $214.83 | $213.90 | $213.90 | $112.08 | 112 |
| 2017-08-21 | $215.80 | $215.80 | $215.80 | $215.80 | $113.07 | 0 |
| 2017-08-18 | $215.80 | $215.80 | $215.80 | $215.80 | $113.07 | 10 |
| 2017-08-17 | $213.49 | $213.49 | $213.49 | $213.49 | $111.86 | 0 |
| 2017-08-16 | $213.49 | $213.49 | $213.49 | $213.49 | $111.86 | 13 |
| 2017-08-15 | $214.58 | $214.80 | $214.58 | $214.80 | $112.55 | 89 |
| 2017-08-14 | $212.09 | $212.09 | $212.09 | $212.09 | $111.13 | 0 |
| 2017-08-11 | $212.09 | $212.09 | $212.09 | $212.09 | $111.13 | 100 |
| 2017-08-10 | $215.75 | $215.75 | $211.45 | $211.45 | $110.79 | 504 |
| 2017-08-09 | $214.59 | $214.83 | $214.00 | $214.75 | $112.52 | 1,200 |
| 2017-08-08 | $220.94 | $220.94 | $218.00 | $218.00 | $114.22 | 304 |
| 2017-08-07 | $220.00 | $220.00 | $217.49 | $217.49 | $113.96 | 27 |
| 2017-08-04 | $219.00 | $219.00 | $219.00 | $219.00 | $114.75 | 234 |
| 2017-08-03 | $215.44 | $216.81 | $215.44 | $216.81 | $113.60 | 75 |
| 2017-08-02 | $216.30 | $216.30 | $216.09 | $216.09 | $113.22 | 103 |
| 2017-08-01 | $211.78 | $211.78 | $211.78 | $211.78 | $110.96 | 0 |
| 2017-07-31 | $211.78 | $211.78 | $211.78 | $211.78 | $110.96 | 4 |
| 2017-07-28 | $210.76 | $210.76 | $210.76 | $210.76 | $110.43 | 0 |
| 2017-07-27 | $210.95 | $211.25 | $210.76 | $210.76 | $110.43 | 73 |
| 2017-07-26 | $207.20 | $209.90 | $207.20 | $209.90 | $109.98 | 670 |
| 2017-07-25 | $207.42 | $207.42 | $207.42 | $207.42 | $108.68 | 0 |
| 2017-07-24 | $207.42 | $207.42 | $207.42 | $207.42 | $108.68 | 0 |
| 2017-07-21 | $207.42 | $207.42 | $207.42 | $207.42 | $108.68 | 0 |
| 2017-07-20 | $207.28 | $207.42 | $207.28 | $207.42 | $108.68 | 55 |
| 2017-07-19 | $207.30 | $207.30 | $207.30 | $207.30 | $108.62 | 1 |
| 2017-07-18 | $207.30 | $207.30 | $207.30 | $207.30 | $108.62 | 0 |
| 2017-07-17 | $207.30 | $207.30 | $207.30 | $207.30 | $108.62 | 91 |
| 2017-07-14 | $207.30 | $207.30 | $207.30 | $207.30 | $108.62 | 30 |
| 2017-07-13 | $206.41 | $206.41 | $206.41 | $206.41 | $108.15 | 0 |
| 2017-07-12 | $206.41 | $206.41 | $206.41 | $206.41 | $108.15 | 0 |
| 2017-07-11 | $206.00 | $206.41 | $206.00 | $206.41 | $108.15 | 60 |
| 2017-07-10 | $204.88 | $204.88 | $204.88 | $204.88 | $107.35 | 70 |
| 2017-07-07 | $202.90 | $202.90 | $201.70 | $201.70 | $105.68 | 123 |
| 2017-07-06 | $201.00 | $201.00 | $201.00 | $201.00 | $105.32 | 30 |
| 2017-07-05 | $200.00 | $200.00 | $200.00 | $200.00 | $104.79 | 52 |
| 2017-07-03 | $196.95 | $197.70 | $196.95 | $197.10 | $103.27 | 130 |
| 2017-06-30 | $197.08 | $197.22 | $197.08 | $197.22 | $103.34 | 131 |
| 2017-06-29 | $198.50 | $199.51 | $197.00 | $199.51 | $104.54 | 1,100 |
| 2017-06-28 | $196.69 | $196.69 | $196.69 | $196.69 | $103.06 | 53 |
| 2017-06-27 | $196.70 | $196.70 | $195.85 | $195.85 | $102.62 | 1,000 |
| 2017-06-26 | $195.36 | $195.36 | $193.96 | $193.96 | $101.63 | 600 |
| 2017-06-23 | $192.45 | $192.45 | $192.45 | $192.45 | $100.84 | 100 |
| 2017-06-22 | $192.95 | $196.15 | $192.95 | $193.50 | $101.39 | 200 |
| 2017-06-21 | $194.32 | $194.92 | $194.32 | $194.92 | $102.13 | 2,000 |
| 2017-06-20 | $197.25 | $197.25 | $195.97 | $195.97 | $102.68 | 100 |
| 2017-06-19 | $195.70 | $196.26 | $195.70 | $196.26 | $102.83 | 22 |
| 2017-06-16 | $193.44 | $194.14 | $193.44 | $194.14 | $101.72 | 288 |
| 2017-06-15 | $195.04 | $195.04 | $195.04 | $195.04 | $102.19 | 0 |
| 2017-06-14 | $196.75 | $196.75 | $195.04 | $195.04 | $102.19 | 94 |
| 2017-06-13 | $192.84 | $192.84 | $192.84 | $192.84 | $101.04 | 0 |
| 2017-06-12 | $194.93 | $195.70 | $192.80 | $192.84 | $101.04 | 1,206 |
| 2017-06-09 | $193.07 | $194.17 | $192.79 | $194.17 | $101.74 | 101 |
| 2017-06-08 | $192.00 | $192.07 | $191.70 | $191.70 | $100.44 | 60 |
| 2017-06-07 | $193.00 | $193.00 | $193.00 | $193.00 | $101.12 | 0 |
| 2017-06-06 | $191.05 | $193.00 | $191.05 | $193.00 | $101.12 | 274 |
| 2017-06-05 | $193.70 | $193.70 | $193.70 | $193.70 | $101.49 | 0 |
| 2017-06-02 | $195.28 | $195.28 | $193.70 | $193.70 | $101.49 | 257 |
| 2017-06-01 | $192.28 | $194.35 | $192.28 | $194.35 | $101.83 | 608 |
| 2017-05-31 | $193.08 | $193.08 | $192.00 | $192.00 | $100.60 | 404 |
| 2017-05-30 | $189.60 | $191.60 | $189.60 | $189.90 | $99.50 | 848 |
| 2017-05-26 | $190.63 | $190.63 | $189.00 | $190.58 | $99.86 | 2,075 |
| 2017-05-25 | $192.10 | $192.10 | $190.60 | $190.60 | $99.87 | 469 |
| 2017-05-24 | $193.65 | $193.65 | $191.90 | $191.90 | $100.55 | 25 |
| 2017-05-23 | $192.38 | $192.38 | $192.00 | $192.00 | $100.60 | 564 |
| 2017-05-22 | $190.95 | $191.35 | $190.52 | $190.52 | $99.83 | 835 |
| 2017-05-19 | $190.59 | $190.59 | $189.00 | $189.00 | $99.03 | 2,151 |
| 2017-05-18 | $188.25 | $189.58 | $188.25 | $189.58 | $99.33 | 144 |
| 2017-05-17 | $190.88 | $190.88 | $190.88 | $190.88 | $100.01 | 328 |
| 2017-05-16 | $192.05 | $192.35 | $192.05 | $192.35 | $100.78 | 1,051 |
| 2017-05-15 | $186.95 | $186.95 | $186.95 | $186.95 | $97.95 | 0 |
| 2017-05-12 | $186.95 | $186.95 | $186.95 | $186.95 | $97.95 | 126 |
| 2017-05-11 | $189.65 | $189.65 | $186.95 | $186.95 | $97.95 | 3,304 |
| 2017-05-10 | $189.65 | $189.65 | $189.65 | $189.65 | $99.37 | 0 |
| 2017-05-09 | $188.04 | $189.65 | $188.00 | $189.65 | $99.37 | 68 |
| 2017-05-08 | $187.89 | $187.89 | $187.89 | $187.89 | $98.45 | 11 |
| 2017-05-05 | $190.65 | $191.49 | $189.95 | $189.95 | $99.53 | 455 |
| 2017-05-04 | $188.65 | $190.32 | $188.65 | $190.32 | $99.72 | 25 |
| 2017-05-03 | $194.00 | $194.00 | $191.85 | $193.85 | $97.67 | 404 |
| 2017-05-02 | $191.30 | $192.45 | $191.29 | $192.45 | $96.96 | 3,261 |
| 2017-05-01 | $189.73 | $189.73 | $189.73 | $189.73 | $95.59 | 249 |
| 2017-04-28 | $190.68 | $192.25 | $190.68 | $191.80 | $96.64 | 477 |
| 2017-04-27 | $191.50 | $191.50 | $188.70 | $188.70 | $95.08 | 130 |
| 2017-04-26 | $188.85 | $191.90 | $188.85 | $191.85 | $96.66 | 2,767 |
| 2017-04-25 | $193.45 | $193.45 | $192.25 | $192.25 | $96.86 | 82 |
| 2017-04-24 | $188.75 | $188.75 | $188.75 | $188.75 | $95.10 | 60 |
| 2017-04-21 | $182.50 | $182.50 | $182.50 | $182.50 | $91.95 | 530 |
| 2017-04-20 | $181.10 | $181.10 | $181.10 | $181.10 | $91.25 | 110 |
| 2017-04-19 | $180.45 | $181.10 | $180.45 | $181.10 | $91.25 | 230 |
| 2017-04-18 | $180.06 | $183.35 | $180.06 | $183.35 | $92.38 | 514 |
| 2017-04-17 | $179.20 | $181.60 | $179.20 | $179.20 | $90.29 | 202 |
| 2017-04-13 | $181.06 | $181.06 | $181.06 | $181.06 | $91.23 | 45 |
| 2017-04-12 | $181.06 | $181.06 | $181.06 | $181.06 | $91.23 | 1,074 |
| 2017-04-11 | $182.28 | $182.28 | $179.71 | $181.33 | $91.36 | 178 |
| 2017-04-10 | $180.85 | $182.28 | $180.85 | $180.85 | $91.12 | 241 |
| 2017-04-07 | $182.82 | $182.82 | $182.82 | $182.82 | $92.11 | 0 |
| 2017-04-06 | $184.23 | $184.23 | $182.82 | $182.82 | $92.11 | 242 |
| 2017-04-05 | $183.75 | $183.75 | $181.06 | $181.06 | $91.23 | 1,434 |
| 2017-04-04 | $183.45 | $184.73 | $183.45 | $184.20 | $92.81 | 131 |
| 2017-04-03 | $183.05 | $184.70 | $181.61 | $181.88 | $91.64 | 1,200 |
| 2017-03-31 | $184.98 | $185.75 | $184.98 | $185.75 | $93.59 | 100 |
| 2017-03-30 | $184.31 | $184.31 | $184.31 | $184.31 | $92.86 | 2 |
| 2017-03-29 | $183.89 | $184.31 | $183.89 | $184.31 | $92.86 | 700 |
| 2017-03-28 | $184.63 | $186.50 | $184.63 | $184.93 | $93.18 | 200 |
| 2017-03-27 | $183.30 | $186.26 | $183.30 | $186.26 | $93.85 | 100 |
| 2017-03-24 | $183.08 | $183.08 | $181.65 | $182.85 | $92.13 | 500 |
| 2017-03-23 | $184.25 | $184.98 | $182.70 | $183.32 | $92.36 | 600 |
| 2017-03-22 | $183.15 | $183.15 | $182.89 | $182.89 | $92.15 | 100 |
| 2017-03-21 | $184.19 | $185.21 | $183.01 | $183.48 | $92.45 | 700 |
| 2017-03-20 | $182.85 | $182.85 | $182.85 | $182.85 | $92.13 | 100 |
| 2017-03-17 | $185.00 | $185.00 | $183.10 | $183.10 | $92.25 | 100 |
| 2017-03-16 | $182.00 | $183.55 | $182.00 | $183.55 | $92.48 | 1,300 |
| 2017-03-15 | $180.10 | $180.50 | $178.65 | $180.50 | $90.94 | 200 |
| 2017-03-14 | $179.95 | $179.95 | $179.95 | $179.95 | $90.67 | 0 |
| 2017-03-13 | $181.00 | $181.00 | $179.85 | $179.95 | $90.67 | 300 |
| 2017-03-10 | $180.00 | $180.00 | $178.55 | $179.00 | $90.19 | 1,700 |
| 2017-03-09 | $180.00 | $180.00 | $178.30 | $178.30 | $89.84 | 800 |
| 2017-03-08 | $177.80 | $177.80 | $176.35 | $177.15 | $89.26 | 300 |
| 2017-03-07 | $177.59 | $178.16 | $177.59 | $178.16 | $89.76 | 100 |
| 2017-03-06 | $177.85 | $177.85 | $175.45 | $176.77 | $89.06 | 14,500 |
| 2017-03-03 | $175.88 | $176.65 | $174.88 | $176.65 | $89.00 | 200 |
| 2017-03-02 | $175.10 | $176.03 | $174.60 | $174.60 | $87.97 | 500 |
| 2017-03-01 | $174.78 | $176.47 | $174.78 | $175.10 | $88.22 | 400 |
| 2017-02-28 | $172.85 | $174.43 | $172.85 | $172.95 | $87.14 | 500 |
| 2017-02-27 | $173.03 | $175.20 | $172.30 | $175.20 | $88.27 | 200 |
| 2017-02-24 | $173.74 | $173.74 | $173.74 | $173.74 | $87.54 | 1 |
| 2017-02-23 | $173.74 | $173.74 | $173.74 | $173.74 | $87.54 | 0 |
| 2017-02-22 | $175.00 | $175.00 | $173.74 | $173.74 | $87.54 | 300 |
| 2017-02-21 | $175.00 | $175.95 | $175.00 | $175.00 | $88.17 | 500 |
| 2017-02-17 | $173.23 | $173.23 | $173.09 | $173.09 | $87.21 | 400 |
| 2017-02-16 | $168.65 | $173.25 | $168.65 | $173.25 | $87.29 | 2,800 |
| 2017-02-15 | $166.25 | $166.55 | $166.25 | $166.55 | $83.91 | 100 |
| 2017-02-14 | $167.23 | $167.23 | $167.23 | $167.23 | $84.26 | 0 |
| 2017-02-13 | $168.65 | $168.65 | $167.23 | $167.23 | $84.26 | 800 |
| 2017-02-10 | $165.45 | $165.45 | $165.45 | $165.45 | $83.36 | 200 |
| 2017-02-09 | $166.35 | $166.35 | $166.35 | $166.35 | $83.81 | 0 |
| 2017-02-08 | $166.35 | $166.35 | $166.35 | $166.35 | $83.81 | 100 |
| 2017-02-07 | $166.70 | $167.15 | $166.35 | $166.35 | $83.81 | 200 |
| 2017-02-06 | $166.95 | $167.25 | $166.87 | $166.87 | $84.08 | 600 |
| 2017-02-03 | $169.46 | $169.46 | $169.46 | $169.46 | $85.38 | 0 |
| 2017-02-02 | $169.46 | $169.46 | $169.46 | $169.46 | $85.38 | 0 |
| 2017-02-01 | $169.45 | $170.70 | $168.75 | $169.46 | $85.38 | 806 |
| 2017-01-31 | $170.40 | $171.30 | $168.71 | $170.45 | $85.88 | 3,695 |
| 2017-01-30 | $170.15 | $171.10 | $170.15 | $171.10 | $86.21 | 163 |
| 2017-01-27 | $172.14 | $172.54 | $172.14 | $172.54 | $86.93 | 46 |
| 2017-01-26 | $173.53 | $173.53 | $173.53 | $173.53 | $87.43 | 1,211 |
| 2017-01-25 | $173.80 | $173.80 | $172.19 | $173.16 | $87.24 | 1,254 |
| 2017-01-24 | $166.70 | $169.15 | $166.70 | $169.15 | $85.22 | 774 |
| 2017-01-23 | $169.40 | $169.40 | $168.49 | $168.72 | $85.01 | 599 |
| 2017-01-20 | $168.85 | $168.85 | $168.85 | $168.85 | $85.07 | 20 |
| 2017-01-19 | $170.03 | $170.03 | $168.10 | $168.14 | $84.72 | 154 |
| 2017-01-18 | $169.76 | $169.76 | $169.76 | $169.76 | $85.53 | 162 |
| 2017-01-17 | $171.38 | $171.38 | $170.14 | $170.14 | $85.72 | 215 |
| 2017-01-13 | $169.45 | $170.48 | $169.45 | $169.50 | $85.40 | 1,429 |
| 2017-01-12 | $170.20 | $170.20 | $169.23 | $169.23 | $85.26 | 1,508 |
| 2017-01-11 | $167.70 | $167.70 | $167.70 | $167.70 | $84.49 | 49 |
| 2017-01-10 | $169.70 | $169.70 | $168.25 | $168.55 | $84.92 | 1,821 |
| 2017-01-09 | $167.35 | $168.04 | $167.35 | $168.04 | $84.67 | 256 |
| 2017-01-06 | $169.69 | $169.69 | $168.25 | $168.25 | $84.77 | 374 |
| 2017-01-05 | $169.00 | $170.23 | $169.00 | $169.44 | $85.37 | 205 |
| 2017-01-04 | $167.55 | $168.75 | $167.55 | $167.55 | $84.42 | 1,226 |
| 2017-01-03 | $165.75 | $165.75 | $164.15 | $164.35 | $82.81 | 307 |
| 2016-12-30 | $166.00 | $166.00 | $163.15 | $163.15 | $82.20 | 94 |
| 2016-12-29 | $161.92 | $163.36 | $161.92 | $163.36 | $82.31 | 675 |
| 2016-12-28 | $161.98 | $161.98 | $160.83 | $160.83 | $81.03 | 929 |
| 2016-12-27 | $163.00 | $163.80 | $163.00 | $163.80 | $82.53 | 350 |
| 2016-12-23 | $162.89 | $162.89 | $162.89 | $162.89 | $82.07 | 25 |
| 2016-12-22 | $164.30 | $164.30 | $162.60 | $162.60 | $81.92 | 1,309 |
| 2016-12-21 | $163.41 | $163.75 | $162.60 | $162.60 | $81.92 | 3,614 |
| 2016-12-20 | $162.39 | $163.58 | $162.35 | $162.39 | $81.82 | 1,104 |
| 2016-12-19 | $163.10 | $163.10 | $162.00 | $162.10 | $81.67 | 637 |
| 2016-12-16 | $163.19 | $163.19 | $163.00 | $163.04 | $82.15 | 623 |
| 2016-12-15 | $161.40 | $162.90 | $161.40 | $162.70 | $81.98 | 321 |
| 2016-12-14 | $163.90 | $163.90 | $163.73 | $163.77 | $82.51 | 146 |
| 2016-12-13 | $165.45 | $165.45 | $165.45 | $165.45 | $83.36 | 110 |
| 2016-12-12 | $164.23 | $164.23 | $163.79 | $163.79 | $82.52 | 1,045 |
| 2016-12-09 | $164.74 | $165.58 | $164.70 | $164.94 | $83.10 | 586 |
| 2016-12-08 | $167.89 | $167.89 | $166.23 | $166.23 | $83.75 | 50,145 |
| 2016-12-07 | $166.91 | $168.17 | $166.69 | $167.49 | $84.39 | 3,763 |
| 2016-12-06 | $163.25 | $165.28 | $163.25 | $165.28 | $83.28 | 224 |
| 2016-12-05 | $160.34 | $161.99 | $160.34 | $161.99 | $81.62 | 536 |
| 2016-12-02 | $158.06 | $158.06 | $156.55 | $156.55 | $78.88 | 281 |
| 2016-12-01 | $157.85 | $157.85 | $156.70 | $156.70 | $78.95 | 984 |
| 2016-11-30 | $158.02 | $158.02 | $157.39 | $157.40 | $79.30 | 997 |
| 2016-11-29 | $159.60 | $159.60 | $159.60 | $159.60 | $80.41 | 614 |
| 2016-11-28 | $157.18 | $157.18 | $157.18 | $157.18 | $79.19 | 51 |
| 2016-11-25 | $160.00 | $160.00 | $158.50 | $158.50 | $79.86 | 111 |
| 2016-11-23 | $159.28 | $159.28 | $158.23 | $158.23 | $79.72 | 265 |
| 2016-11-22 | $160.65 | $160.94 | $160.65 | $160.94 | $81.09 | 1,028 |
| 2016-11-21 | $158.65 | $158.65 | $158.15 | $158.15 | $79.68 | 527 |
| 2016-11-18 | $159.40 | $160.68 | $159.40 | $160.68 | $80.96 | 336 |
| 2016-11-17 | $160.05 | $160.05 | $160.05 | $160.05 | $80.64 | 70 |
| 2016-11-16 | $161.66 | $163.10 | $160.52 | $161.02 | $81.13 | 17,281 |
| 2016-11-15 | $164.85 | $164.85 | $162.29 | $164.06 | $82.66 | 214 |
| 2016-11-14 | $162.60 | $164.33 | $161.46 | $161.57 | $81.41 | 58,446 |
| 2016-11-11 | $164.13 | $164.13 | $164.13 | $164.13 | $82.69 | 4 |
| 2016-11-10 | $160.79 | $162.23 | $160.79 | $161.30 | $81.27 | 413 |
| 2016-11-09 | $156.04 | $158.55 | $156.04 | $158.08 | $79.64 | 104,499 |
| 2016-11-08 | $153.75 | $155.49 | $153.75 | $155.49 | $78.34 | 301 |
| 2016-11-07 | $153.55 | $153.70 | $153.11 | $153.14 | $77.16 | 864 |
| 2016-11-04 | $150.35 | $150.35 | $150.35 | $150.35 | $75.75 | 1,747 |
| 2016-11-03 | $151.05 | $151.05 | $151.05 | $151.05 | $76.11 | 0 |
| 2016-11-02 | $153.76 | $153.76 | $151.05 | $151.05 | $76.11 | 1,416 |
| 2016-11-01 | $154.34 | $154.34 | $153.80 | $153.80 | $77.49 | 1,279 |
| 2016-10-31 | $153.76 | $153.76 | $153.76 | $153.76 | $77.47 | 0 |
| 2016-10-28 | $154.15 | $154.15 | $153.74 | $153.76 | $77.47 | 313 |
| 2016-10-27 | $153.95 | $153.95 | $153.93 | $153.95 | $77.57 | 217 |
| 2016-10-26 | $153.53 | $153.53 | $153.53 | $153.53 | $77.35 | 71,418 |
| 2016-10-25 | $155.15 | $155.15 | $154.05 | $154.05 | $77.62 | 440 |
| 2016-10-24 | $154.60 | $155.40 | $153.20 | $153.25 | $77.21 | 487 |
| 2016-10-21 | $151.13 | $152.50 | $150.80 | $150.80 | $75.98 | 94 |
| 2016-10-20 | $151.80 | $152.73 | $151.55 | $151.55 | $76.36 | 263 |
| 2016-10-19 | $153.06 | $153.50 | $151.20 | $152.53 | $76.85 | 1,078 |
| 2016-10-18 | $152.20 | $153.60 | $151.65 | $151.65 | $76.41 | 622 |
| 2016-10-17 | $150.48 | $150.48 | $150.24 | $150.24 | $75.70 | 2,084 |
| 2016-10-14 | $151.40 | $151.40 | $151.23 | $151.23 | $76.19 | 428 |
| 2016-10-13 | $149.85 | $150.25 | $148.10 | $148.54 | $74.84 | 934 |
| 2016-10-12 | $152.70 | $152.70 | $152.40 | $152.40 | $76.79 | 194 |
| 2016-10-11 | $150.10 | $150.30 | $150.10 | $150.10 | $75.63 | 258 |
| 2016-10-10 | $152.93 | $152.93 | $152.45 | $152.45 | $76.81 | 81 |
| 2016-10-07 | $150.73 | $151.15 | $149.65 | $151.15 | $76.16 | 301 |
| 2016-10-06 | $149.45 | $149.45 | $149.45 | $149.45 | $75.30 | 0 |
| 2016-10-05 | $149.75 | $149.75 | $149.45 | $149.45 | $75.30 | 480 |
| 2016-10-04 | $146.60 | $146.60 | $146.40 | $146.40 | $73.76 | 64 |
| 2016-10-03 | $145.20 | $147.73 | $145.05 | $147.73 | $74.43 | 221 |
| 2016-09-30 | $144.85 | $147.45 | $144.85 | $147.35 | $74.24 | 329 |
| 2016-09-29 | $146.59 | $146.59 | $146.59 | $146.59 | $73.86 | 86 |
| 2016-09-28 | $147.34 | $147.34 | $147.20 | $147.20 | $74.17 | 349 |
| 2016-09-27 | $146.55 | $146.55 | $144.21 | $144.85 | $72.98 | 1,152 |
| 2016-09-26 | $148.20 | $149.80 | $148.20 | $148.54 | $74.84 | 195 |
| 2016-09-23 | $153.50 | $153.50 | $153.50 | $153.50 | $77.34 | 457 |
| 2016-09-22 | $153.40 | $153.40 | $151.45 | $151.45 | $76.31 | 171 |
| 2016-09-21 | $146.14 | $146.14 | $146.14 | $146.14 | $73.63 | 0 |
| 2016-09-20 | $146.70 | $146.70 | $146.14 | $146.14 | $73.63 | 31,560 |
| 2016-09-19 | $146.05 | $146.10 | $144.75 | $144.75 | $72.93 | 181 |
| 2016-09-16 | $144.35 | $145.85 | $144.35 | $145.80 | $73.46 | 197 |
| 2016-09-15 | $146.85 | $147.20 | $146.85 | $147.20 | $74.17 | 334 |
| 2016-09-14 | $146.29 | $146.29 | $146.29 | $146.29 | $73.71 | 1,649 |
| 2016-09-13 | $150.50 | $150.50 | $148.99 | $148.99 | $75.07 | 28 |
| 2016-09-12 | $150.85 | $152.00 | $150.85 | $152.00 | $76.58 | 1,218 |
| 2016-09-09 | $151.34 | $151.34 | $151.34 | $151.34 | $76.25 | 118 |
| 2016-09-08 | $151.37 | $152.89 | $151.09 | $151.09 | $76.13 | 445 |
| 2016-09-07 | $152.43 | $152.43 | $150.60 | $150.60 | $75.88 | 18,920 |
| 2016-09-06 | $151.25 | $151.25 | $151.25 | $151.25 | $76.21 | 122 |
| 2016-09-02 | $149.77 | $149.77 | $149.77 | $149.77 | $75.46 | 537 |
| 2016-09-01 | $149.77 | $149.77 | $149.77 | $149.77 | $75.46 | 62 |
| 2016-08-31 | $148.27 | $148.27 | $147.55 | $147.55 | $74.34 | 499 |
| 2016-08-30 | $146.80 | $147.45 | $146.80 | $146.80 | $73.96 | 173 |
| 2016-08-29 | $143.85 | $144.88 | $143.85 | $144.88 | $72.99 | 241 |
| 2016-08-26 | $143.51 | $143.51 | $143.51 | $143.51 | $72.31 | 73 |
| 2016-08-25 | $145.68 | $145.68 | $144.99 | $145.55 | $73.33 | 405 |
| 2016-08-24 | $146.38 | $146.68 | $145.60 | $146.68 | $73.90 | 1,060 |
| 2016-08-23 | $148.03 | $148.03 | $147.34 | $147.34 | $74.24 | 1,883 |
| 2016-08-22 | $146.40 | $146.40 | $145.65 | $145.79 | $73.46 | 539 |
| 2016-08-19 | $145.87 | $146.53 | $145.65 | $145.65 | $73.38 | 724 |
| 2016-08-18 | $148.74 | $149.85 | $148.74 | $149.85 | $75.50 | 133 |
| 2016-08-17 | $147.54 | $147.91 | $147.54 | $147.91 | $74.52 | 81 |
| 2016-08-16 | $148.97 | $149.20 | $148.97 | $149.20 | $75.17 | 57 |
| 2016-08-15 | $150.85 | $150.85 | $150.18 | $150.18 | $75.67 | 69 |
| 2016-08-12 | $149.90 | $149.90 | $149.09 | $149.27 | $75.21 | 246 |
| 2016-08-11 | $150.80 | $150.80 | $150.29 | $150.29 | $75.72 | 140 |
| 2016-08-10 | $151.00 | $151.90 | $151.00 | $151.14 | $76.15 | 2,097 |
| 2016-08-09 | $146.35 | $148.27 | $146.35 | $147.65 | $74.39 | 508 |
| 2016-08-08 | $143.75 | $144.33 | $143.44 | $144.33 | $72.72 | 255 |
| 2016-08-05 | $137.25 | $140.13 | $137.25 | $139.10 | $70.08 | 190 |
| 2016-08-04 | $142.65 | $142.65 | $142.14 | $142.20 | $71.65 | 1,345 |
| 2016-08-03 | $142.18 | $142.18 | $141.24 | $141.93 | $71.51 | 115 |
| 2016-08-02 | $141.90 | $141.90 | $141.90 | $141.90 | $71.50 | 263 |
| 2016-08-01 | $142.15 | $143.25 | $141.20 | $141.20 | $71.14 | 1,035 |
| 2016-07-29 | $143.43 | $143.48 | $142.45 | $142.45 | $71.77 | 2,024 |
| 2016-07-28 | $141.40 | $141.83 | $141.25 | $141.25 | $71.17 | 302 |
| 2016-07-27 | $142.03 | $142.03 | $141.25 | $141.25 | $71.17 | 515 |
| 2016-07-26 | $138.93 | $139.40 | $138.03 | $138.03 | $69.55 | 381 |
| 2016-07-25 | $137.25 | $138.38 | $137.02 | $138.38 | $69.72 | 647 |
| 2016-07-22 | $137.97 | $137.97 | $136.51 | $136.55 | $68.80 | 1,395 |
| 2016-07-21 | $138.15 | $138.15 | $136.69 | $136.71 | $68.88 | 567 |
| 2016-07-20 | $138.80 | $139.30 | $138.40 | $138.70 | $69.88 | 9,059 |
| 2016-07-19 | $139.20 | $139.20 | $136.78 | $136.85 | $68.95 | 2,575 |
| 2016-07-18 | $140.75 | $140.75 | $140.18 | $140.18 | $70.63 | 115 |
| 2016-07-15 | $141.20 | $141.20 | $139.94 | $139.94 | $70.51 | 117 |
| 2016-07-14 | $143.40 | $143.40 | $143.40 | $143.40 | $72.25 | 164 |
| 2016-07-13 | $140.14 | $141.51 | $140.14 | $141.40 | $71.24 | 350 |
| 2016-07-12 | $140.90 | $141.40 | $139.89 | $141.40 | $71.24 | 524 |
| 2016-07-11 | $138.00 | $138.91 | $138.00 | $138.91 | $69.99 | 8,665 |
| 2016-07-08 | $136.55 | $136.55 | $134.84 | $134.84 | $67.94 | 314 |
| 2016-07-07 | $132.29 | $132.29 | $132.29 | $132.29 | $66.65 | 0 |
| 2016-07-06 | $132.20 | $133.18 | $131.40 | $132.29 | $66.65 | 205 |
| 2016-07-05 | $136.90 | $136.90 | $133.84 | $133.84 | $67.43 | 2,860 |
| 2016-07-01 | $141.42 | $142.45 | $140.12 | $141.75 | $71.42 | 11,376 |
| 2016-06-30 | $141.59 | $144.46 | $140.35 | $144.46 | $72.79 | 2,656 |
| 2016-06-29 | $141.50 | $141.50 | $139.37 | $141.28 | $71.18 | 1,715 |
| 2016-06-28 | $137.10 | $138.70 | $136.37 | $138.70 | $69.88 | 160 |
| 2016-06-27 | $134.53 | $135.10 | $131.48 | $131.64 | $66.33 | 989 |
| 2016-06-24 | $141.95 | $143.85 | $139.06 | $139.06 | $70.07 | 6,492 |
| 2016-06-23 | $159.89 | $160.39 | $159.89 | $160.08 | $80.66 | 536 |
| 2016-06-22 | $158.05 | $158.05 | $154.29 | $154.69 | $77.94 | 406 |
| 2016-06-21 | $152.65 | $155.52 | $152.65 | $155.52 | $78.36 | 168 |
| 2016-06-20 | $152.31 | $152.80 | $152.30 | $152.80 | $76.99 | 326 |
| 2016-06-17 | $146.65 | $147.15 | $145.90 | $146.95 | $74.04 | 6,135 |
| 2016-06-16 | $143.20 | $146.31 | $142.05 | $145.43 | $73.27 | 1,105 |
| 2016-06-15 | $144.90 | $144.90 | $143.16 | $143.16 | $72.13 | 1,066 |
| 2016-06-14 | $145.20 | $145.20 | $143.65 | $143.65 | $72.38 | 2,246 |
| 2016-06-13 | $148.75 | $148.75 | $146.20 | $147.70 | $74.42 | 1,818 |
| 2016-06-10 | $152.18 | $152.40 | $150.36 | $150.56 | $75.86 | 595 |
| 2016-06-09 | $158.00 | $158.23 | $156.98 | $158.01 | $79.61 | 918 |
| 2016-06-08 | $162.70 | $162.97 | $162.10 | $162.92 | $82.08 | 2,674 |
| 2016-06-07 | $163.13 | $163.50 | $161.90 | $161.90 | $81.57 | 4,978 |
| 2016-06-06 | $162.53 | $162.53 | $160.75 | $160.75 | $80.99 | 138 |
| 2016-06-03 | $161.14 | $161.14 | $160.90 | $160.99 | $81.11 | 1,457 |
| 2016-06-02 | $160.99 | $161.58 | $160.99 | $161.58 | $81.41 | 287 |
| 2016-06-01 | $162.62 | $162.99 | $162.09 | $162.50 | $81.87 | 718 |
| 2016-05-31 | $162.02 | $162.03 | $161.87 | $161.87 | $81.56 | 402 |
| 2016-05-27 | $162.12 | $162.99 | $162.12 | $162.99 | $82.12 | 557 |
| 2016-05-26 | $164.14 | $164.14 | $162.94 | $163.17 | $82.21 | 440 |
| 2016-05-25 | $161.36 | $161.36 | $160.70 | $161.25 | $81.24 | 3,518 |
| 2016-05-24 | $157.30 | $158.62 | $156.70 | $156.70 | $78.95 | 1,952 |
| 2016-05-23 | $153.75 | $154.75 | $153.75 | $154.00 | $77.59 | 3,062 |
| 2016-05-20 | $153.51 | $155.15 | $153.51 | $153.66 | $77.42 | 615 |
| 2016-05-19 | $152.49 | $152.50 | $152.30 | $152.30 | $76.74 | 520 |
| 2016-05-18 | $154.05 | $154.05 | $152.11 | $152.11 | $76.64 | 583 |
| 2016-05-17 | $154.34 | $154.34 | $154.34 | $154.34 | $77.76 | 1,377 |
| 2016-05-16 | $156.70 | $156.70 | $155.37 | $156.25 | $78.72 | 307 |
| 2016-05-13 | $155.12 | $155.70 | $154.78 | $155.70 | $78.45 | 695 |
| 2016-05-12 | $157.53 | $157.53 | $155.33 | $155.85 | $78.52 | 241 |
| 2016-05-11 | $159.24 | $159.24 | $158.28 | $158.55 | $79.88 | 157 |
| 2016-05-10 | $161.36 | $161.36 | $160.78 | $161.08 | $81.16 | 294 |
| 2016-05-09 | $160.99 | $160.99 | $159.67 | $159.67 | $80.45 | 205 |
| 2016-05-06 | $159.00 | $159.00 | $157.70 | $158.54 | $79.88 | 2,233 |
| 2016-05-05 | $159.00 | $159.50 | $158.58 | $158.58 | $79.90 | 465 |
| 2016-05-04 | $174.55 | $174.55 | $174.55 | $174.55 | $87.95 | 0 |
| 2016-05-03 | $174.95 | $174.95 | $174.55 | $174.55 | $87.95 | 143 |
| 2016-05-02 | $175.95 | $177.59 | $175.10 | $177.59 | $89.48 | 363 |
| 2016-04-29 | $170.50 | $171.90 | $170.50 | $171.90 | $83.19 | 163 |
| 2016-04-28 | $171.10 | $171.90 | $170.16 | $170.76 | $82.64 | 732 |
| 2016-04-27 | $171.53 | $173.59 | $171.53 | $173.59 | $84.01 | 30 |
| 2016-04-26 | $172.57 | $172.79 | $172.57 | $172.79 | $83.62 | 103 |
| 2016-04-25 | $174.30 | $175.36 | $172.80 | $175.34 | $84.86 | 556 |
| 2016-04-22 | $174.27 | $174.27 | $173.15 | $173.15 | $83.80 | 466 |
| 2016-04-21 | $176.20 | $176.20 | $173.93 | $173.93 | $84.17 | 389 |
| 2016-04-20 | $175.00 | $176.91 | $175.00 | $176.91 | $85.62 | 550 |
| 2016-04-19 | $171.68 | $171.98 | $171.25 | $171.25 | $82.88 | 179 |
| 2016-04-18 | $167.00 | $168.01 | $166.85 | $166.85 | $80.75 | 1,386 |
| 2016-04-15 | $166.24 | $166.48 | $166.10 | $166.10 | $80.38 | 343 |
| 2016-04-14 | $165.66 | $165.86 | $165.66 | $165.86 | $80.27 | 46 |
| 2016-04-13 | $163.93 | $166.53 | $163.93 | $166.35 | $80.50 | 313 |
| 2016-04-12 | $160.51 | $162.50 | $159.97 | $162.50 | $78.64 | 348 |
| 2016-04-11 | $160.04 | $160.23 | $160.04 | $160.23 | $77.54 | 123 |
| 2016-04-08 | $158.10 | $158.38 | $156.44 | $156.44 | $75.71 | 4,177 |
| 2016-04-07 | $154.71 | $155.31 | $153.03 | $153.03 | $74.06 | 4,360 |
| 2016-04-06 | $155.42 | $156.65 | $155.16 | $156.65 | $75.81 | 125 |
| 2016-04-05 | $155.05 | $155.50 | $153.96 | $154.36 | $74.70 | 593 |
| 2016-04-04 | $159.19 | $160.01 | $158.85 | $158.94 | $76.92 | 852 |
| 2016-04-01 | $158.61 | $159.35 | $158.38 | $158.74 | $76.82 | 21,771 |
| 2016-03-31 | $162.35 | $163.45 | $162.04 | $163.45 | $79.10 | 981 |
| 2016-03-30 | $164.35 | $164.35 | $162.69 | $163.60 | $79.17 | 15,214 |
| 2016-03-29 | $159.74 | $162.85 | $159.74 | $162.21 | $78.50 | 578 |
| 2016-03-28 | $159.69 | $160.53 | $157.45 | $158.46 | $76.69 | 983 |
| 2016-03-24 | $159.57 | $160.41 | $158.95 | $159.93 | $77.40 | 776 |
| 2016-03-23 | $161.75 | $161.84 | $161.75 | $161.75 | $78.28 | 985 |
| 2016-03-22 | $162.02 | $162.60 | $161.72 | $162.05 | $78.42 | 3,444 |
| 2016-03-21 | $164.25 | $164.52 | $162.60 | $162.60 | $78.69 | 12,121 |
| 2016-03-18 | $162.67 | $162.67 | $162.67 | $162.67 | $78.72 | 4,010 |
| 2016-03-17 | $164.48 | $164.48 | $164.09 | $164.15 | $79.44 | 251 |
| 2016-03-16 | $161.60 | $163.83 | $161.50 | $161.90 | $78.35 | 2,467 |
| 2016-03-15 | $161.25 | $162.50 | $161.25 | $162.50 | $78.64 | 1,983 |
| 2016-03-14 | $161.49 | $161.49 | $161.49 | $161.49 | $78.15 | 113 |
| 2016-03-11 | $161.00 | $161.38 | $160.85 | $160.85 | $77.84 | 320 |
| 2016-03-10 | $156.15 | $156.15 | $156.15 | $156.15 | $75.57 | 10 |
| 2016-03-09 | $155.70 | $156.90 | $155.70 | $155.75 | $75.38 | 445 |
| 2016-03-08 | $155.35 | $155.35 | $154.20 | $154.20 | $74.62 | 295 |
| 2016-03-07 | $155.09 | $155.09 | $154.35 | $154.35 | $74.70 | 2,207 |
| 2016-03-04 | $154.45 | $155.93 | $154.39 | $154.39 | $74.72 | 690 |
| 2016-03-03 | $153.10 | $154.57 | $153.10 | $153.62 | $74.34 | 1,639 |
| 2016-03-02 | $154.26 | $154.26 | $153.75 | $153.85 | $74.46 | 1,015 |
| 2016-03-01 | $150.30 | $152.09 | $150.30 | $152.09 | $73.60 | 4,540 |
| 2016-02-29 | $148.95 | $148.95 | $148.95 | $148.95 | $72.08 | 0 |
| 2016-02-26 | $149.70 | $150.42 | $148.95 | $148.95 | $72.08 | 777 |
| 2016-02-25 | $148.30 | $149.09 | $148.30 | $148.30 | $71.77 | 764 |
| 2016-02-24 | $146.50 | $146.65 | $146.50 | $146.65 | $70.97 | 133 |
| 2016-02-23 | $148.20 | $148.20 | $147.30 | $147.30 | $71.29 | 130 |
| 2016-02-22 | $149.39 | $149.70 | $149.30 | $149.70 | $72.45 | 497 |
| 2016-02-19 | $148.15 | $149.45 | $148.15 | $149.45 | $72.33 | 73 |
| 2016-02-18 | $149.15 | $149.45 | $149.15 | $149.45 | $72.33 | 307 |
| 2016-02-17 | $148.80 | $148.80 | $148.55 | $148.55 | $71.89 | 453 |
| 2016-02-16 | $146.00 | $147.05 | $145.40 | $145.90 | $70.61 | 595 |
| 2016-02-12 | $143.90 | $144.50 | $143.60 | $144.25 | $69.81 | 737 |
| 2016-02-11 | $144.78 | $145.15 | $143.50 | $143.50 | $69.45 | 2,856 |
| 2016-02-10 | $149.44 | $149.64 | $149.44 | $149.50 | $72.35 | 435 |
| 2016-02-09 | $147.34 | $147.34 | $146.95 | $146.95 | $71.12 | 351 |
| 2016-02-08 | $150.54 | $151.95 | $149.26 | $151.95 | $73.53 | 37,306 |
| 2016-02-05 | $152.75 | $152.80 | $151.76 | $151.76 | $73.44 | 231 |
| 2016-02-04 | $157.75 | $158.00 | $155.99 | $155.99 | $75.49 | 1,034 |
| 2016-02-03 | $154.95 | $156.00 | $154.20 | $156.00 | $75.50 | 8,250 |
| 2016-02-02 | $159.10 | $159.10 | $155.85 | $156.38 | $75.68 | 5,506 |
| 2016-02-01 | $159.79 | $162.00 | $159.70 | $162.00 | $78.40 | 211 |
| 2016-01-29 | $160.50 | $162.55 | $159.50 | $160.38 | $77.61 | 1,824 |
| 2016-01-28 | $158.15 | $158.15 | $157.99 | $157.99 | $76.46 | 322 |
| 2016-01-27 | $160.13 | $161.50 | $156.99 | $156.99 | $75.98 | 393 |
| 2016-01-26 | $159.63 | $159.95 | $157.97 | $159.84 | $77.35 | 4,657 |
| 2016-01-25 | $159.60 | $160.85 | $157.75 | $157.75 | $76.34 | 169 |
| 2016-01-22 | $161.55 | $161.55 | $157.90 | $158.55 | $76.73 | 2,966 |
| 2016-01-21 | $156.45 | $156.45 | $155.39 | $155.39 | $75.20 | 113 |
| 2016-01-20 | $159.05 | $159.05 | $156.05 | $158.95 | $76.92 | 434 |
| 2016-01-19 | $163.00 | $163.00 | $163.00 | $163.00 | $78.88 | 0 |
| 2016-01-15 | $162.60 | $163.00 | $160.64 | $163.00 | $78.88 | 161 |
| 2016-01-14 | $165.80 | $165.80 | $165.09 | $165.29 | $79.99 | 401 |
| 2016-01-13 | $168.25 | $168.25 | $165.54 | $165.54 | $80.11 | 1,271 |
| 2016-01-12 | $167.95 | $167.95 | $166.35 | $166.35 | $80.51 | 428 |
| 2016-01-11 | $164.75 | $164.75 | $164.75 | $164.75 | $79.73 | 0 |
| 2016-01-08 | $166.30 | $166.55 | $164.70 | $164.75 | $79.73 | 286 |
| 2016-01-07 | $166.15 | $166.15 | $165.20 | $165.20 | $79.95 | 149 |
| 2016-01-06 | $167.95 | $169.00 | $167.95 | $169.00 | $81.79 | 8,754 |
| 2016-01-05 | $169.07 | $169.07 | $167.47 | $167.47 | $81.05 | 604 |
| 2016-01-04 | $168.60 | $169.65 | $167.44 | $167.50 | $81.06 | 1,248 |
| 2015-12-31 | $176.44 | $176.44 | $176.40 | $176.40 | $85.37 | 467 |
| 2015-12-30 | $177.79 | $177.79 | $177.20 | $177.25 | $85.78 | 224 |
| 2015-12-29 | $179.25 | $179.25 | $179.25 | $179.25 | $86.75 | 179 |
| 2015-12-28 | $177.05 | $180.00 | $176.59 | $176.59 | $85.46 | 9,875 |
| 2015-12-24 | $177.90 | $177.90 | $177.90 | $177.90 | $86.09 | 68 |
| 2015-12-23 | $178.00 | $178.79 | $176.59 | $178.79 | $86.53 | 120 |
| 2015-12-22 | $175.75 | $175.75 | $175.75 | $175.75 | $85.05 | 126 |
| 2015-12-21 | $174.69 | $175.10 | $174.69 | $174.80 | $84.59 | 447 |
| 2015-12-18 | $174.75 | $174.75 | $174.24 | $174.24 | $84.32 | 224 |
| 2015-12-17 | $178.00 | $178.00 | $174.90 | $174.90 | $84.64 | 2,619 |
| 2015-12-16 | $172.35 | $172.35 | $172.35 | $172.35 | $83.41 | 153 |
| 2015-12-15 | $173.44 | $173.44 | $172.35 | $172.35 | $83.41 | 153 |
| 2015-12-14 | $171.00 | $171.09 | $171.00 | $171.09 | $82.80 | 327 |
| 2015-12-11 | $175.05 | $175.05 | $175.05 | $175.05 | $84.72 | 210 |
| 2015-12-10 | $177.00 | $177.05 | $175.79 | $176.20 | $85.27 | 535 |
| 2015-12-09 | $175.74 | $175.92 | $175.74 | $175.92 | $85.14 | 26 |
| 2015-12-08 | $176.20 | $176.20 | $176.20 | $176.20 | $85.27 | 25 |
| 2015-12-07 | $178.40 | $179.00 | $178.40 | $178.80 | $86.53 | 119 |
| 2015-12-04 | $175.00 | $176.61 | $175.00 | $176.61 | $85.47 | 173 |
| 2015-12-03 | $175.75 | $175.75 | $174.30 | $174.30 | $84.35 | 6,770 |
| 2015-12-02 | $179.00 | $179.00 | $179.00 | $179.00 | $86.63 | 4,148 |
| 2015-12-01 | $175.45 | $175.45 | $175.45 | $175.45 | $84.91 | 1,569 |
| 2015-11-30 | $177.70 | $177.70 | $175.45 | $175.45 | $84.91 | 1,569 |
| 2015-11-27 | $177.10 | $177.10 | $176.50 | $176.50 | $85.42 | 748 |
| 2015-11-25 | $177.55 | $177.55 | $177.55 | $177.55 | $85.93 | 65 |
| 2015-11-24 | $171.65 | $173.80 | $171.65 | $173.80 | $84.11 | 3,567 |
| 2015-11-23 | $172.75 | $172.75 | $172.25 | $172.25 | $83.36 | 141 |
| 2015-11-20 | $171.84 | $171.84 | $171.84 | $171.84 | $83.16 | 75 |
| 2015-11-19 | $173.45 | $173.45 | $172.10 | $172.10 | $83.29 | 1,519 |
| 2015-11-18 | $170.65 | $171.56 | $170.65 | $170.91 | $82.71 | 214 |
| 2015-11-17 | $171.45 | $171.45 | $169.96 | $169.96 | $82.25 | 481 |
| 2015-11-16 | $167.60 | $167.64 | $167.60 | $167.64 | $81.13 | 0 |
| 2015-11-13 | $167.60 | $167.64 | $167.60 | $167.64 | $81.13 | 22 |
| 2015-11-12 | $171.00 | $173.05 | $171.00 | $173.05 | $83.75 | 1,335 |
| 2015-11-11 | $168.65 | $168.65 | $168.65 | $168.65 | $81.62 | 0 |
| 2015-11-10 | $168.65 | $168.65 | $168.65 | $168.65 | $81.62 | 3,837 |
| 2015-11-09 | $168.55 | $169.81 | $168.45 | $168.45 | $81.52 | 6,014 |
| 2015-11-06 | $168.74 | $168.74 | $167.70 | $167.70 | $81.16 | 142 |
| 2015-11-05 | $174.45 | $174.45 | $173.59 | $174.45 | $84.42 | 23,642 |
| 2015-11-04 | $171.20 | $171.20 | $171.20 | $171.20 | $82.85 | 232 |
| 2015-11-03 | $175.05 | $175.05 | $175.05 | $175.05 | $84.72 | 162 |
| 2015-11-02 | $176.22 | $176.22 | $175.00 | $175.39 | $84.88 | 238 |
| 2015-10-30 | $175.00 | $175.00 | $175.00 | $175.00 | $84.69 | 1 |
| 2015-10-29 | $173.70 | $175.00 | $173.70 | $174.45 | $84.42 | 0 |
| 2015-10-28 | $173.70 | $175.00 | $173.70 | $174.45 | $84.42 | 1,445 |
| 2015-10-27 | $172.57 | $172.57 | $172.44 | $172.44 | $83.45 | 0 |
| 2015-10-26 | $172.57 | $172.57 | $172.44 | $172.44 | $83.45 | 160 |
| 2015-10-23 | $169.55 | $169.55 | $169.55 | $169.55 | $82.05 | 0 |
| 2015-10-22 | $169.55 | $169.55 | $169.55 | $169.55 | $82.05 | 38 |
| 2015-10-21 | $168.70 | $168.70 | $168.70 | $168.70 | $81.64 | 470 |
| 2015-10-20 | $168.24 | $168.24 | $168.24 | $168.24 | $81.42 | 0 |
| 2015-10-19 | $168.24 | $168.24 | $168.24 | $168.24 | $81.42 | 190 |
| 2015-10-16 | $165.70 | $165.70 | $165.70 | $165.70 | $80.19 | 0 |
| 2015-10-15 | $165.70 | $165.70 | $165.70 | $165.70 | $80.19 | 120 |
| 2015-10-14 | $164.63 | $164.63 | $164.63 | $164.63 | $79.67 | 0 |
| 2015-10-13 | $164.63 | $164.63 | $164.63 | $164.63 | $79.67 | 26 |
| 2015-10-12 | $165.80 | $165.80 | $165.80 | $165.80 | $80.24 | 10 |
| 2015-10-09 | $165.15 | $165.15 | $165.15 | $165.15 | $79.92 | 87 |
| 2015-10-08 | $162.90 | $163.10 | $162.85 | $163.10 | $78.93 | 8,000 |
| 2015-10-07 | $160.55 | $160.55 | $160.49 | $160.49 | $77.67 | 0 |
| 2015-10-06 | $160.55 | $160.55 | $160.49 | $160.49 | $77.67 | 0 |
| 2015-10-05 | $160.55 | $160.55 | $160.49 | $160.49 | $77.67 | 210 |
| 2015-10-02 | $156.40 | $156.40 | $156.40 | $156.40 | $75.69 | 430 |
| 2015-10-01 | $155.33 | $155.33 | $155.33 | $155.33 | $75.17 | 0 |
| 2015-09-30 | $155.33 | $155.33 | $155.33 | $155.33 | $75.17 | 1,057 |
| 2015-09-29 | $153.85 | $153.85 | $153.85 | $153.85 | $74.46 | 85 |
| 2015-09-28 | $153.55 | $153.55 | $153.55 | $153.55 | $74.31 | 472 |
| 2015-09-25 | $151.19 | $151.19 | $151.00 | $151.00 | $73.08 | 0 |
| 2015-09-24 | $151.19 | $151.19 | $151.00 | $151.00 | $73.08 | 469 |
| 2015-09-23 | $152.70 | $152.93 | $152.70 | $152.93 | $74.01 | 5,000 |
| 2015-09-22 | $151.40 | $152.81 | $150.56 | $152.81 | $73.95 | 705 |
| 2015-09-21 | $157.09 | $157.09 | $157.09 | $157.09 | $76.02 | 0 |
| 2015-09-18 | $157.09 | $157.09 | $157.09 | $157.09 | $76.02 | 811 |
| 2015-09-17 | $160.20 | $160.20 | $160.20 | $160.20 | $77.53 | 131 |
| 2015-09-16 | $159.42 | $159.42 | $159.42 | $159.42 | $77.15 | 20 |
| 2015-09-15 | $159.46 | $160.15 | $159.46 | $160.15 | $77.50 | 0 |
| 2015-09-14 | $159.46 | $160.15 | $159.46 | $160.15 | $77.50 | 273 |
| 2015-09-11 | $158.60 | $158.60 | $158.60 | $158.60 | $76.75 | 0 |
| 2015-09-10 | $158.60 | $158.60 | $158.60 | $158.60 | $76.75 | 0 |
| 2015-09-09 | $158.60 | $158.60 | $158.60 | $158.60 | $76.75 | 185 |
| 2015-09-08 | $159.51 | $159.51 | $159.51 | $159.51 | $77.20 | 185 |
| 2015-09-04 | $157.28 | $157.28 | $157.28 | $157.28 | $76.12 | 0 |
| 2015-09-03 | $157.28 | $157.28 | $157.28 | $157.28 | $76.12 | 0 |
| 2015-09-02 | $157.28 | $157.28 | $157.28 | $157.28 | $76.12 | 61 |
| 2015-09-01 | $154.56 | $154.56 | $154.56 | $154.56 | $74.80 | 71 |
| 2015-08-31 | $159.81 | $159.81 | $159.65 | $159.65 | $77.26 | 0 |
| 2015-08-28 | $159.81 | $159.81 | $159.65 | $159.65 | $77.26 | 1,496 |
| 2015-08-27 | $159.04 | $159.04 | $159.04 | $159.04 | $76.97 | 133 |
Allianz SE (ALIZF) News Headlines
.jpg)
Stock gains to survive a market correction if rate cuts are delayed, one economist says
Despite a "correction" as markets re-price rate expectations, 2024 should see solid equity returns, Allianz's chief economist told CNBC.
cnbc.com Feb. 13, 2024.jpg)
.jpg)
Recent Allianz SE (ALIZF) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Allianz SE (ALIZF) 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 | -- | -- | -- |