ASML Holding NV (ASMLF) Exchange: PINK
Data as of April 24, 2024
$969.50 ($-17.14) -1.74%
ASML Holding NV - Daily Information
Click for more stock information on ASML Holding NV.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $984.50 |
| Previous Close | $969.50 |
| High | $1,007.19 |
| Low | $951.88 |
| Adjusted Open | $984.50 |
| Previous Adjusted Close | $969.50 |
| Adjusted High | $1,007.19 |
| Adjusted Low | $951.88 |
About ASML Holding NV (ASMLF)
No Description Available
Invest in ASML Holding NV (ASMLF)
Historical Stock Data for ASML Holding NV (ASMLF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $984.50 | $1,007.19 | $951.88 | $969.50 | $969.50 | 1,012 |
| 2024-04-11 | $978.41 | $992.94 | $967.00 | $986.64 | $986.64 | 684 |
| 2024-04-10 | $1,004.79 | $1,004.79 | $952.50 | $971.34 | $971.34 | 313 |
| 2024-04-09 | $992.60 | $992.60 | $972.80 | $980.24 | $980.24 | 302 |
| 2024-04-08 | $978.25 | $998.44 | $978.25 | $980.24 | $980.24 | 302 |
| 2024-04-05 | $1,020.75 | $1,035.43 | $950.00 | $956.98 | $956.98 | 221 |
| 2024-04-04 | $986.00 | $987.52 | $952.31 | $985.94 | $985.94 | 364 |
| 2024-04-03 | $966.90 | $1,002.88 | $964.27 | $967.00 | $967.00 | 149 |
| 2024-04-02 | $958.37 | $969.12 | $954.65 | $967.00 | $967.00 | 149 |
| 2024-04-01 | $971.00 | $1,021.25 | $932.45 | $970.00 | $970.00 | 332 |
| 2024-03-28 | $1,016.92 | $1,016.92 | $960.00 | $970.00 | $970.00 | 274 |
| 2024-03-27 | $1,025.97 | $1,025.97 | $961.00 | $968.50 | $968.50 | 369 |
| 2024-03-26 | $978.35 | $1,033.22 | $972.25 | $972.25 | $972.25 | 627 |
| 2024-03-25 | $968.80 | $1,003.10 | $968.80 | $980.00 | $980.00 | 237 |
| 2024-03-22 | $1,020.08 | $1,031.01 | $971.52 | $979.06 | $979.06 | 438 |
| 2024-03-21 | $1,051.93 | $1,051.93 | $981.75 | $987.57 | $987.57 | 146 |
| 2024-03-20 | $1,003.63 | $1,003.63 | $945.00 | $964.28 | $964.28 | 214 |
| 2024-03-19 | $944.75 | $955.00 | $927.80 | $949.00 | $949.00 | 568 |
| 2024-03-18 | $949.04 | $958.04 | $942.68 | $944.25 | $944.25 | 1,922 |
| 2024-03-15 | $957.00 | $958.24 | $936.00 | $936.25 | $936.25 | 276 |
| 2024-03-14 | $971.48 | $971.48 | $951.25 | $952.00 | $952.00 | 145 |
| 2024-03-13 | $1,031.18 | $1,031.18 | $960.72 | $981.00 | $981.00 | 342 |
| 2024-03-12 | $967.86 | $986.00 | $954.64 | $959.29 | $959.29 | 1,829 |
| 2024-03-11 | $982.36 | $982.36 | $959.25 | $959.29 | $959.29 | 1,829 |
| 2024-03-08 | $1,055.00 | $1,055.00 | $995.00 | $995.00 | $995.00 | 863 |
| 2024-03-07 | $1,006.67 | $1,055.00 | $1,005.00 | $1,042.71 | $1,042.71 | 392 |
| 2024-03-06 | $1,034.80 | $1,034.80 | $981.00 | $1,010.00 | $1,010.00 | 277 |
| 2024-03-05 | $999.00 | $999.00 | $948.54 | $981.00 | $981.00 | 268 |
| 2024-03-04 | $993.23 | $1,007.71 | $987.25 | $998.98 | $998.98 | 345 |
| 2024-03-01 | $975.00 | $999.65 | $950.94 | $982.50 | $982.50 | 2,000 |
| 2024-02-29 | $944.37 | $983.62 | $934.00 | $935.41 | $935.41 | 217 |
| 2024-02-28 | $985.62 | $985.62 | $935.25 | $942.00 | $942.00 | 200 |
| 2024-02-27 | $943.75 | $958.07 | $940.00 | $944.60 | $944.60 | 549 |
| 2024-02-26 | $949.00 | $956.83 | $933.00 | $944.60 | $944.60 | 412 |
| 2024-02-23 | $963.00 | $963.00 | $923.60 | $948.99 | $948.99 | 436 |
| 2024-02-22 | $953.83 | $960.00 | $934.00 | $949.04 | $949.04 | 599 |
| 2024-02-21 | $898.85 | $907.60 | $888.00 | $905.24 | $905.24 | 186 |
| 2024-02-20 | $913.56 | $916.13 | $893.70 | $893.70 | $893.70 | 587 |
| 2024-02-16 | $942.00 | $955.00 | $927.88 | $929.34 | $929.34 | 360 |
| 2024-02-15 | $918.15 | $939.79 | $918.00 | $930.25 | $930.25 | 533 |
| 2024-02-14 | $905.00 | $927.50 | $905.00 | $920.00 | $920.00 | 2,081 |
| 2024-02-13 | $892.33 | $923.00 | $880.00 | $905.31 | $905.31 | 32,944 |
| 2024-02-12 | $955.00 | $967.00 | $925.75 | $925.75 | $925.75 | 734 |
| 2024-02-09 | $926.00 | $957.00 | $926.00 | $939.18 | $939.18 | 451 |
| 2024-02-08 | $919.00 | $930.35 | $904.00 | $918.00 | $918.00 | 158 |
| 2024-02-07 | $917.95 | $923.25 | $903.89 | $923.00 | $923.00 | 154 |
| 2024-02-06 | $903.00 | $909.80 | $890.00 | $900.00 | $900.00 | 474 |
| 2024-02-05 | $900.00 | $901.27 | $883.04 | $901.27 | $901.27 | 359 |
| 2024-02-02 | $899.00 | $899.00 | $880.00 | $888.80 | $887.26 | 386 |
| 2024-02-01 | $872.00 | $895.91 | $872.00 | $895.91 | $892.77 | 622 |
| 2024-01-31 | $890.00 | $890.00 | $852.00 | $866.29 | $863.26 | 285 |
| 2024-01-30 | $900.00 | $900.00 | $862.36 | $866.25 | $866.25 | 1,329 |
| 2024-01-29 | $900.00 | $900.00 | $857.00 | $874.00 | $874.00 | 297 |
| 2024-01-26 | $877.00 | $878.00 | $854.00 | $864.26 | $864.26 | 867 |
| 2024-01-25 | $868.00 | $887.01 | $865.74 | $868.25 | $868.25 | 339 |
| 2024-01-24 | $800.38 | $880.00 | $800.37 | $848.02 | $848.02 | 1,880 |
| 2024-01-23 | $758.00 | $780.75 | $758.00 | $778.63 | $778.63 | 328 |
| 2024-01-22 | $774.00 | $776.50 | $765.03 | $766.25 | $766.25 | 368 |
| 2024-01-19 | $752.50 | $759.75 | $745.00 | $752.50 | $752.50 | 422 |
| 2024-01-18 | $733.72 | $750.03 | $721.00 | $745.14 | $745.14 | 354 |
| 2024-01-17 | $698.00 | $713.00 | $698.00 | $712.85 | $712.85 | 416 |
| 2024-01-16 | $713.00 | $720.00 | $697.00 | $711.53 | $711.53 | 441 |
| 2024-01-12 | $712.00 | $718.40 | $707.01 | $717.50 | $717.50 | 148 |
| 2024-01-11 | $721.05 | $721.75 | $706.66 | $714.25 | $714.25 | 198 |
| 2024-01-10 | $714.40 | $720.59 | $709.02 | $715.89 | $715.89 | 200 |
| 2024-01-09 | $710.43 | $720.31 | $709.23 | $716.97 | $716.97 | 550 |
| 2024-01-08 | $713.00 | $727.00 | $706.00 | $722.20 | $722.20 | 530 |
| 2024-01-05 | $706.00 | $715.50 | $696.85 | $697.80 | $697.80 | 660 |
| 2024-01-04 | $703.00 | $711.96 | $698.11 | $707.50 | $707.50 | 228 |
| 2024-01-03 | $693.00 | $710.00 | $693.00 | $707.00 | $707.00 | 856 |
| 2024-01-02 | $737.00 | $737.00 | $712.62 | $716.09 | $716.09 | 546 |
| 2023-12-29 | $757.00 | $762.47 | $741.50 | $752.94 | $752.94 | 247 |
| 2023-12-28 | $761.50 | $768.00 | $755.54 | $768.00 | $768.00 | 226 |
| 2023-12-27 | $797.62 | $797.62 | $749.00 | $758.68 | $758.68 | 223 |
| 2023-12-26 | $790.40 | $790.40 | $736.11 | $762.25 | $762.25 | 288 |
| 2023-12-22 | $735.18 | $754.75 | $735.18 | $741.70 | $741.70 | 568 |
| 2023-12-21 | $767.00 | $767.00 | $734.25 | $739.50 | $739.50 | 264 |
| 2023-12-20 | $731.88 | $751.77 | $720.00 | $737.50 | $737.50 | 310 |
| 2023-12-19 | $745.79 | $745.79 | $720.00 | $743.50 | $743.50 | 195 |
| 2023-12-18 | $751.26 | $751.26 | $733.00 | $743.61 | $743.61 | 273 |
| 2023-12-15 | $755.50 | $770.00 | $751.25 | $751.25 | $751.25 | 403 |
| 2023-12-14 | $740.00 | $762.77 | $740.00 | $750.65 | $750.65 | 547 |
| 2023-12-13 | $733.00 | $737.58 | $718.32 | $730.00 | $730.00 | 414 |
| 2023-12-12 | $707.00 | $723.41 | $707.00 | $723.41 | $723.41 | 476 |
| 2023-12-11 | $712.00 | $716.88 | $703.00 | $709.43 | $709.43 | 627 |
| 2023-12-08 | $695.00 | $702.67 | $695.00 | $696.00 | $696.00 | 200 |
| 2023-12-07 | $689.00 | $708.71 | $689.00 | $695.00 | $695.00 | 242 |
| 2023-12-06 | $699.50 | $704.04 | $691.25 | $691.25 | $691.25 | 582 |
| 2023-12-05 | $688.35 | $696.88 | $683.00 | $690.74 | $690.74 | 282 |
| 2023-12-04 | $708.00 | $708.00 | $671.00 | $672.00 | $672.00 | 828 |
| 2023-12-01 | $709.00 | $709.00 | $668.32 | $695.15 | $695.15 | 844 |
| 2023-11-30 | $689.50 | $704.00 | $674.47 | $685.88 | $685.88 | 420 |
| 2023-11-29 | $673.26 | $710.00 | $670.11 | $684.76 | $684.76 | 274 |
| 2023-11-28 | $685.86 | $692.33 | $660.12 | $673.26 | $673.26 | 390 |
| 2023-11-27 | $692.01 | $700.00 | $679.67 | $679.67 | $679.67 | 467 |
| 2023-11-24 | $688.45 | $704.00 | $681.60 | $690.85 | $690.85 | 344 |
| 2023-11-22 | $691.07 | $691.07 | $676.27 | $689.86 | $689.86 | 123 |
| 2023-11-21 | $714.00 | $714.00 | $680.09 | $683.57 | $683.57 | 187 |
| 2023-11-20 | $707.00 | $707.00 | $678.58 | $704.39 | $704.39 | 937 |
| 2023-11-17 | $661.00 | $689.75 | $659.26 | $689.75 | $689.75 | 307 |
| 2023-11-16 | $697.00 | $697.00 | $657.00 | $683.35 | $683.35 | 28,053 |
| 2023-11-15 | $676.05 | $690.00 | $665.00 | $681.89 | $681.89 | 1,304 |
| 2023-11-14 | $677.55 | $678.49 | $665.25 | $672.00 | $672.00 | 238 |
| 2023-11-13 | $674.00 | $674.00 | $632.00 | $649.46 | $649.46 | 402 |
| 2023-11-10 | $630.33 | $663.79 | $630.33 | $660.25 | $660.25 | 367 |
| 2023-11-09 | $666.00 | $666.00 | $628.69 | $631.05 | $631.05 | 357 |
| 2023-11-08 | $659.00 | $659.00 | $621.00 | $635.24 | $635.24 | 190 |
| 2023-11-07 | $653.00 | $662.00 | $632.96 | $633.65 | $633.65 | 2,428 |
| 2023-11-06 | $656.00 | $656.00 | $624.00 | $631.12 | $631.12 | 13,459 |
| 2023-11-03 | $639.42 | $658.00 | $622.27 | $646.62 | $646.62 | 286 |
| 2023-11-02 | $621.62 | $653.00 | $620.56 | $626.09 | $626.09 | 452 |
| 2023-11-01 | $619.00 | $619.00 | $587.00 | $596.52 | $596.52 | 487 |
| 2023-10-31 | $587.27 | $606.50 | $587.27 | $602.22 | $600.68 | 356 |
| 2023-10-30 | $586.25 | $594.53 | $570.05 | $586.94 | $583.94 | 705 |
| 2023-10-27 | $591.74 | $601.00 | $585.93 | $585.97 | $582.98 | 428 |
| 2023-10-26 | $592.00 | $605.00 | $575.25 | $584.73 | $581.75 | 565 |
| 2023-10-25 | $616.00 | $616.00 | $580.25 | $580.58 | $577.62 | 418 |
| 2023-10-24 | $589.60 | $604.25 | $580.00 | $599.45 | $596.39 | 359 |
| 2023-10-23 | $578.00 | $595.64 | $572.00 | $589.97 | $586.96 | 541 |
| 2023-10-20 | $588.52 | $591.94 | $577.25 | $577.25 | $577.25 | 511 |
| 2023-10-19 | $600.00 | $600.77 | $586.25 | $595.00 | $595.00 | 354 |
| 2023-10-18 | $581.99 | $591.20 | $577.52 | $580.68 | $580.68 | 1,649 |
| 2023-10-17 | $590.00 | $612.34 | $590.00 | $602.64 | $602.64 | 301 |
| 2023-10-16 | $601.50 | $606.09 | $598.13 | $601.01 | $601.01 | 560 |
| 2023-10-13 | $612.46 | $612.46 | $595.00 | $602.89 | $602.89 | 103 |
| 2023-10-12 | $609.50 | $628.00 | $607.34 | $619.00 | $619.00 | 787 |
| 2023-10-11 | $595.50 | $605.73 | $595.50 | $600.86 | $600.86 | 34,456 |
| 2023-10-10 | $597.73 | $606.75 | $597.13 | $598.68 | $598.68 | 257 |
| 2023-10-09 | $584.14 | $593.73 | $581.77 | $587.13 | $587.13 | 1,273 |
| 2023-10-06 | $583.00 | $602.75 | $577.55 | $594.33 | $594.33 | 423 |
| 2023-10-05 | $590.00 | $590.00 | $575.28 | $578.76 | $578.76 | 579 |
| 2023-10-04 | $584.50 | $593.57 | $582.15 | $585.70 | $585.70 | 317 |
| 2023-10-03 | $575.00 | $578.00 | $567.25 | $567.45 | $567.45 | 600 |
| 2023-10-02 | $584.88 | $591.00 | $575.25 | $582.68 | $582.68 | 973 |
| 2023-09-29 | $596.60 | $599.00 | $583.00 | $586.36 | $586.36 | 340 |
| 2023-09-28 | $560.00 | $588.00 | $560.00 | $580.50 | $580.50 | 625 |
| 2023-09-27 | $572.00 | $581.74 | $565.75 | $565.75 | $565.75 | 1,772 |
| 2023-09-26 | $577.73 | $593.00 | $566.50 | $571.91 | $571.91 | 752 |
| 2023-09-25 | $583.61 | $598.31 | $575.77 | $580.95 | $580.95 | 483 |
| 2023-09-22 | $589.37 | $603.50 | $583.09 | $591.41 | $591.41 | 317 |
| 2023-09-21 | $584.71 | $594.25 | $582.49 | $582.49 | $582.49 | 245 |
| 2023-09-20 | $594.40 | $604.13 | $590.28 | $590.28 | $590.28 | 444 |
| 2023-09-19 | $600.00 | $604.25 | $584.77 | $590.95 | $590.95 | 572 |
| 2023-09-18 | $606.00 | $606.00 | $591.09 | $593.25 | $593.25 | 692 |
| 2023-09-15 | $604.51 | $609.66 | $596.66 | $603.33 | $603.33 | 464 |
| 2023-09-14 | $620.00 | $628.50 | $609.50 | $625.22 | $625.22 | 157 |
| 2023-09-13 | $613.63 | $623.03 | $613.55 | $619.59 | $619.59 | 306 |
| 2023-09-12 | $622.58 | $622.75 | $602.00 | $615.80 | $615.80 | 121 |
| 2023-09-11 | $630.00 | $642.00 | $618.24 | $621.01 | $621.01 | 205 |
| 2023-09-08 | $631.85 | $636.00 | $622.80 | $629.38 | $629.38 | 467 |
| 2023-09-07 | $657.00 | $657.00 | $630.68 | $641.21 | $641.21 | 501 |
| 2023-09-06 | $651.24 | $674.00 | $651.24 | $668.00 | $668.00 | 177 |
| 2023-09-05 | $685.00 | $685.00 | $644.00 | $656.50 | $656.50 | 216 |
| 2023-09-01 | $695.00 | $695.00 | $654.00 | $666.20 | $666.20 | 259 |
| 2023-08-31 | $667.00 | $671.14 | $650.00 | $650.00 | $650.00 | 179 |
| 2023-08-30 | $688.00 | $688.00 | $647.50 | $665.96 | $665.96 | 485 |
| 2023-08-29 | $673.00 | $673.00 | $654.57 | $664.23 | $664.23 | 382 |
| 2023-08-28 | $636.00 | $664.75 | $636.00 | $659.99 | $659.99 | 1,772 |
| 2023-08-25 | $641.44 | $654.87 | $636.85 | $654.87 | $654.87 | 49,620 |
| 2023-08-24 | $699.00 | $699.00 | $647.21 | $661.00 | $661.00 | 857 |
| 2023-08-23 | $669.05 | $684.00 | $657.20 | $680.85 | $680.85 | 748 |
| 2023-08-22 | $687.05 | $687.05 | $659.68 | $665.48 | $665.48 | 421 |
| 2023-08-21 | $653.09 | $666.25 | $650.76 | $659.80 | $659.80 | 320 |
| 2023-08-18 | $651.00 | $654.50 | $637.05 | $653.09 | $653.09 | 182 |
| 2023-08-17 | $650.00 | $651.78 | $645.22 | $649.30 | $649.30 | 496 |
| 2023-08-16 | $663.00 | $664.00 | $647.82 | $652.75 | $652.75 | 196 |
| 2023-08-15 | $665.00 | $665.00 | $651.76 | $651.76 | $651.76 | 119 |
| 2023-08-14 | $654.07 | $668.97 | $652.89 | $668.97 | $668.97 | 134 |
| 2023-08-11 | $661.94 | $672.00 | $660.25 | $665.00 | $665.00 | 248 |
| 2023-08-10 | $710.00 | $710.00 | $675.13 | $691.19 | $691.19 | 119 |
| 2023-08-09 | $675.90 | $683.00 | $668.70 | $679.58 | $679.58 | 212 |
| 2023-08-08 | $672.15 | $695.00 | $668.52 | $681.01 | $681.01 | 200 |
| 2023-08-07 | $691.29 | $694.61 | $679.00 | $694.61 | $694.61 | 82 |
| 2023-08-04 | $685.41 | $706.00 | $673.23 | $688.83 | $688.83 | 349 |
| 2023-08-03 | $679.00 | $682.54 | $670.21 | $681.80 | $681.80 | 185 |
| 2023-08-02 | $701.07 | $710.00 | $679.82 | $691.23 | $691.23 | 228 |
| 2023-08-01 | $710.00 | $713.55 | $702.00 | $705.94 | $705.94 | 266 |
| 2023-07-31 | $726.25 | $726.25 | $711.96 | $712.36 | $710.75 | 131 |
| 2023-07-28 | $715.50 | $731.94 | $702.22 | $715.81 | $712.60 | 318 |
| 2023-07-27 | $706.75 | $721.00 | $706.75 | $716.86 | $713.64 | 354 |
| 2023-07-26 | $685.00 | $696.25 | $679.18 | $689.11 | $686.02 | 302 |
| 2023-07-25 | $697.00 | $706.00 | $686.50 | $686.87 | $683.79 | 276 |
| 2023-07-24 | $688.50 | $688.89 | $676.34 | $687.46 | $684.38 | 237 |
| 2023-07-21 | $693.00 | $699.63 | $685.83 | $690.14 | $687.04 | 249 |
| 2023-07-20 | $719.00 | $719.00 | $673.65 | $679.73 | $676.68 | 1,149 |
| 2023-07-19 | $745.00 | $745.00 | $716.60 | $717.00 | $713.78 | 225 |
| 2023-07-18 | $738.78 | $770.33 | $738.78 | $770.33 | $766.87 | 356 |
| 2023-07-17 | $753.00 | $769.00 | $738.04 | $738.78 | $735.47 | 235 |
| 2023-07-14 | $742.00 | $772.00 | $742.00 | $751.50 | $751.50 | 420 |
| 2023-07-13 | $764.00 | $764.00 | $738.00 | $751.75 | $751.75 | 838 |
| 2023-07-12 | $720.00 | $735.38 | $720.00 | $721.99 | $721.99 | 158 |
| 2023-07-11 | $730.00 | $730.00 | $695.95 | $703.18 | $703.18 | 97 |
| 2023-07-10 | $725.00 | $725.00 | $699.80 | $715.28 | $715.28 | 1,147 |
| 2023-07-07 | $674.85 | $708.09 | $674.85 | $706.00 | $706.00 | 256 |
| 2023-07-06 | $708.00 | $708.00 | $690.14 | $697.23 | $697.23 | 316 |
| 2023-07-05 | $724.13 | $724.13 | $706.45 | $706.45 | $706.45 | 1,113 |
| 2023-07-03 | $736.50 | $736.50 | $723.88 | $734.75 | $734.75 | 241 |
| 2023-06-30 | $712.30 | $731.15 | $712.30 | $725.50 | $725.50 | 193 |
| 2023-06-29 | $726.19 | $730.02 | $717.90 | $725.25 | $725.25 | 1,043 |
| 2023-06-28 | $724.25 | $729.00 | $713.01 | $728.45 | $728.45 | 196 |
| 2023-06-27 | $740.99 | $740.99 | $685.75 | $721.03 | $721.03 | 254 |
| 2023-06-26 | $715.87 | $715.87 | $693.55 | $702.77 | $702.77 | 412 |
| 2023-06-23 | $700.63 | $705.84 | $690.00 | $697.63 | $697.63 | 465 |
| 2023-06-22 | $682.80 | $720.51 | $682.80 | $719.00 | $719.00 | 203 |
| 2023-06-21 | $698.61 | $726.36 | $698.61 | $703.00 | $703.00 | 815 |
| 2023-06-20 | $750.00 | $750.00 | $710.81 | $720.50 | $720.50 | 1,072 |
| 2023-06-16 | $766.34 | $766.34 | $715.31 | $733.00 | $733.00 | 379 |
| 2023-06-15 | $731.50 | $759.37 | $727.08 | $740.83 | $740.83 | 375 |
| 2023-06-14 | $736.71 | $748.00 | $731.50 | $740.50 | $740.50 | 255 |
| 2023-06-13 | $727.35 | $740.42 | $727.35 | $739.74 | $739.74 | 772 |
| 2023-06-12 | $757.91 | $757.91 | $713.92 | $732.48 | $732.48 | 2,067 |
| 2023-06-09 | $756.03 | $756.03 | $709.00 | $711.46 | $711.46 | 1,428 |
| 2023-06-08 | $696.00 | $741.00 | $696.00 | $721.52 | $721.52 | 123 |
| 2023-06-07 | $718.58 | $718.58 | $704.68 | $704.69 | $704.69 | 429 |
| 2023-06-06 | $716.00 | $719.40 | $708.44 | $711.59 | $711.59 | 142 |
| 2023-06-05 | $715.60 | $760.12 | $715.00 | $716.42 | $716.42 | 204 |
| 2023-06-02 | $717.53 | $731.19 | $715.00 | $724.75 | $724.75 | 293 |
| 2023-06-01 | $714.45 | $759.58 | $714.45 | $727.25 | $727.25 | 361 |
| 2023-05-31 | $746.60 | $762.91 | $712.60 | $727.75 | $727.75 | 151 |
| 2023-05-30 | $750.00 | $750.00 | $722.00 | $726.90 | $726.90 | 352 |
| 2023-05-26 | $721.50 | $740.15 | $721.00 | $735.75 | $735.75 | 2,255 |
| 2023-05-25 | $708.00 | $710.75 | $694.88 | $706.44 | $706.44 | 865 |
| 2023-05-24 | $675.00 | $675.00 | $659.98 | $670.06 | $670.06 | 668 |
| 2023-05-23 | $690.00 | $690.44 | $677.78 | $679.57 | $679.57 | 268 |
| 2023-05-22 | $687.66 | $702.33 | $687.00 | $702.33 | $702.33 | 185 |
| 2023-05-19 | $691.00 | $699.50 | $691.00 | $692.27 | $692.27 | 372 |
| 2023-05-18 | $696.00 | $698.65 | $657.00 | $698.65 | $698.65 | 35,306 |
| 2023-05-17 | $658.46 | $670.00 | $650.00 | $670.00 | $670.00 | 683 |
| 2023-05-16 | $652.67 | $658.67 | $649.50 | $658.04 | $658.04 | 163 |
| 2023-05-15 | $650.33 | $654.37 | $643.93 | $654.37 | $654.37 | 158 |
| 2023-05-12 | $651.99 | $654.00 | $640.03 | $650.33 | $650.33 | 191 |
| 2023-05-11 | $658.00 | $658.00 | $638.00 | $644.00 | $644.00 | 350 |
| 2023-05-10 | $662.00 | $662.00 | $653.18 | $653.27 | $653.27 | 193 |
| 2023-05-09 | $640.00 | $647.00 | $636.92 | $640.15 | $640.15 | 261 |
| 2023-05-08 | $649.40 | $655.75 | $645.00 | $650.25 | $650.25 | 431 |
| 2023-05-05 | $632.40 | $654.75 | $632.40 | $654.75 | $654.75 | 276 |
| 2023-05-04 | $639.00 | $643.11 | $631.51 | $632.41 | $632.41 | 617 |
| 2023-05-03 | $627.00 | $645.00 | $627.00 | $637.00 | $637.00 | 302 |
| 2023-05-02 | $652.00 | $652.00 | $612.48 | $632.44 | $632.44 | 526 |
| 2023-05-01 | $638.00 | $641.31 | $631.76 | $632.13 | $632.13 | 208 |
| 2023-04-28 | $626.00 | $637.92 | $626.00 | $633.33 | $633.33 | 151 |
| 2023-04-27 | $613.20 | $631.75 | $613.20 | $626.00 | $624.16 | 624 |
| 2023-04-26 | $612.00 | $615.52 | $608.00 | $608.25 | $606.47 | 451 |
| 2023-04-25 | $620.00 | $626.15 | $606.75 | $607.25 | $605.47 | 790 |
| 2023-04-24 | $648.00 | $648.00 | $626.01 | $626.26 | $624.42 | 489 |
| 2023-04-21 | $632.66 | $638.46 | $627.59 | $636.51 | $634.64 | 257 |
| 2023-04-20 | $609.14 | $641.01 | $609.14 | $633.00 | $631.14 | 301 |
| 2023-04-19 | $632.10 | $643.00 | $617.12 | $623.35 | $621.52 | 159 |
| 2023-04-18 | $664.00 | $664.00 | $637.20 | $637.50 | $637.50 | 162 |
| 2023-04-17 | $639.00 | $641.00 | $631.75 | $634.37 | $634.37 | 50,141 |
| 2023-04-14 | $645.00 | $687.00 | $645.00 | $663.27 | $663.27 | 271 |
| 2023-04-13 | $665.11 | $672.20 | $660.71 | $666.00 | $666.00 | 243 |
| 2023-04-12 | $664.75 | $672.00 | $653.36 | $659.32 | $659.32 | 852 |
| 2023-04-11 | $663.00 | $682.18 | $656.00 | $659.25 | $659.25 | 179 |
| 2023-04-10 | $646.02 | $665.50 | $645.01 | $657.13 | $657.13 | 284 |
| 2023-04-06 | $664.74 | $667.34 | $657.68 | $657.92 | $657.92 | 183 |
| 2023-04-05 | $661.50 | $663.78 | $655.01 | $657.67 | $657.67 | 695 |
| 2023-04-04 | $674.63 | $684.00 | $670.00 | $673.44 | $673.44 | 951 |
| 2023-04-03 | $670.00 | $676.17 | $666.25 | $676.17 | $676.17 | 312 |
| 2023-03-31 | $678.04 | $683.25 | $676.07 | $676.07 | $676.07 | 194 |
| 2023-03-30 | $673.83 | $681.45 | $672.35 | $674.06 | $674.06 | 229 |
| 2023-03-29 | $650.95 | $666.00 | $649.50 | $662.00 | $662.00 | 397 |
| 2023-03-28 | $639.09 | $642.63 | $626.55 | $634.55 | $634.55 | 261 |
| 2023-03-27 | $644.80 | $664.00 | $643.00 | $645.43 | $645.43 | 190 |
| 2023-03-24 | $662.00 | $662.00 | $639.10 | $643.52 | $643.52 | 740 |
| 2023-03-23 | $655.25 | $672.54 | $654.44 | $666.88 | $666.88 | 652 |
| 2023-03-22 | $646.61 | $657.82 | $644.00 | $645.34 | $645.34 | 258 |
| 2023-03-21 | $650.86 | $655.25 | $637.51 | $641.19 | $641.19 | 337 |
| 2023-03-20 | $643.00 | $650.00 | $638.83 | $638.83 | $638.83 | 186 |
| 2023-03-17 | $633.00 | $638.08 | $626.94 | $637.58 | $637.58 | 188 |
| 2023-03-16 | $607.60 | $632.75 | $607.60 | $632.20 | $632.20 | 289 |
| 2023-03-15 | $603.00 | $608.22 | $596.58 | $607.00 | $607.00 | 1,721 |
| 2023-03-14 | $611.00 | $619.50 | $609.90 | $612.41 | $612.41 | 1,022 |
| 2023-03-13 | $599.00 | $613.36 | $592.00 | $601.85 | $601.85 | 358 |
| 2023-03-10 | $605.25 | $618.22 | $600.00 | $600.25 | $600.25 | 180 |
| 2023-03-09 | $615.88 | $622.75 | $606.25 | $607.00 | $607.00 | 410 |
| 2023-03-08 | $610.61 | $619.25 | $609.00 | $619.25 | $619.25 | 407 |
| 2023-03-07 | $617.51 | $617.51 | $606.25 | $606.25 | $606.25 | 185 |
| 2023-03-06 | $640.00 | $640.00 | $614.00 | $625.07 | $625.07 | 394 |
| 2023-03-03 | $622.50 | $638.75 | $622.25 | $631.13 | $631.13 | 299 |
| 2023-03-02 | $603.11 | $623.26 | $603.11 | $623.26 | $623.26 | 471 |
| 2023-03-01 | $618.00 | $622.87 | $611.00 | $615.75 | $615.75 | 515 |
| 2023-02-28 | $608.00 | $625.94 | $608.00 | $617.87 | $617.87 | 177 |
| 2023-02-27 | $627.00 | $641.22 | $626.72 | $633.84 | $633.84 | 392 |
| 2023-02-24 | $639.00 | $639.00 | $614.43 | $617.25 | $617.25 | 283 |
| 2023-02-23 | $662.00 | $662.00 | $630.39 | $637.00 | $637.00 | 387 |
| 2023-02-22 | $631.79 | $632.30 | $625.00 | $625.23 | $625.23 | 287 |
| 2023-02-21 | $644.00 | $644.00 | $627.76 | $628.01 | $628.01 | 368 |
| 2023-02-17 | $656.50 | $663.33 | $648.25 | $649.29 | $649.29 | 836 |
| 2023-02-16 | $657.53 | $676.00 | $655.19 | $655.26 | $655.26 | 505 |
| 2023-02-15 | $654.00 | $676.68 | $654.00 | $667.01 | $667.01 | 427 |
| 2023-02-14 | $654.00 | $679.05 | $654.00 | $678.75 | $678.75 | 791 |
| 2023-02-13 | $660.93 | $674.00 | $660.03 | $666.04 | $666.04 | 410 |
| 2023-02-10 | $656.16 | $660.00 | $648.67 | $660.00 | $660.00 | 632 |
| 2023-02-09 | $679.73 | $681.90 | $662.25 | $662.25 | $662.25 | 412 |
| 2023-02-08 | $672.84 | $672.84 | $659.08 | $667.53 | $667.53 | 298 |
| 2023-02-07 | $666.00 | $679.75 | $658.11 | $676.40 | $676.40 | 672 |
| 2023-02-06 | $665.94 | $669.30 | $657.67 | $657.67 | $657.67 | 302 |
| 2023-02-03 | $685.00 | $695.00 | $676.73 | $687.78 | $687.78 | 2,797 |
| 2023-02-02 | $731.57 | $731.57 | $679.58 | $687.78 | $687.78 | 2,797 |
| 2023-02-01 | $662.87 | $674.49 | $656.23 | $674.49 | $674.49 | 790 |
| 2023-01-31 | $654.02 | $657.63 | $647.31 | $657.63 | $657.63 | 269 |
| 2023-01-30 | $655.15 | $658.71 | $648.53 | $654.02 | $654.02 | 844 |
| 2023-01-27 | $673.00 | $679.99 | $667.40 | $667.40 | $667.40 | 552 |
| 2023-01-26 | $679.00 | $687.51 | $668.01 | $678.34 | $678.34 | 50,787 |
| 2023-01-25 | $664.12 | $684.00 | $656.50 | $683.75 | $683.75 | 427 |
| 2023-01-24 | $673.00 | $680.00 | $662.00 | $672.86 | $672.86 | 260 |
| 2023-01-23 | $657.00 | $676.22 | $657.00 | $670.83 | $670.83 | 784 |
| 2023-01-20 | $634.00 | $651.75 | $634.00 | $647.25 | $647.25 | 771 |
| 2023-01-19 | $650.00 | $650.00 | $629.47 | $637.00 | $637.00 | 95,313 |
| 2023-01-18 | $671.00 | $673.37 | $651.25 | $660.00 | $660.00 | 739 |
| 2023-01-17 | $658.00 | $664.75 | $645.00 | $654.50 | $654.50 | 631 |
| 2023-01-13 | $656.00 | $663.60 | $650.21 | $662.58 | $662.58 | 189 |
| 2023-01-12 | $645.00 | $658.00 | $641.50 | $647.10 | $647.10 | 284 |
| 2023-01-11 | $642.00 | $642.00 | $632.50 | $636.50 | $636.50 | 717 |
| 2023-01-10 | $627.52 | $634.56 | $621.41 | $629.00 | $629.00 | 1,332 |
| 2023-01-09 | $616.16 | $633.89 | $616.16 | $621.32 | $621.32 | 796 |
| 2023-01-06 | $569.75 | $595.68 | $568.43 | $592.50 | $592.50 | 317 |
| 2023-01-05 | $559.00 | $572.74 | $559.00 | $571.45 | $571.45 | 615 |
| 2023-01-04 | $576.00 | $576.37 | $561.00 | $563.73 | $563.73 | 679 |
| 2023-01-03 | $559.31 | $559.31 | $543.25 | $554.29 | $554.29 | 777 |
| 2022-12-30 | $547.00 | $547.00 | $536.75 | $543.93 | $543.93 | 504 |
| 2022-12-29 | $547.00 | $551.41 | $542.50 | $549.05 | $549.05 | 714 |
| 2022-12-28 | $537.85 | $542.18 | $527.50 | $534.57 | $534.57 | 621 |
| 2022-12-27 | $563.00 | $563.00 | $530.00 | $536.55 | $536.55 | 880 |
| 2022-12-23 | $542.95 | $556.50 | $542.77 | $552.30 | $552.30 | 3,396 |
| 2022-12-22 | $562.90 | $569.00 | $540.34 | $550.48 | $550.48 | 406 |
| 2022-12-21 | $586.00 | $586.00 | $567.88 | $577.56 | $577.56 | 410 |
| 2022-12-20 | $580.00 | $581.00 | $555.88 | $555.88 | $555.88 | 380 |
| 2022-12-19 | $567.00 | $580.00 | $561.77 | $562.25 | $562.25 | 1,142 |
| 2022-12-16 | $572.00 | $582.61 | $566.08 | $576.80 | $576.80 | 869 |
| 2022-12-15 | $609.00 | $609.00 | $581.61 | $583.07 | $583.07 | 2,551 |
| 2022-12-14 | $623.52 | $629.20 | $608.41 | $613.37 | $613.37 | 280 |
| 2022-12-13 | $640.61 | $644.90 | $618.25 | $623.85 | $623.85 | 555 |
| 2022-12-12 | $602.00 | $605.49 | $594.50 | $604.48 | $604.48 | 901 |
| 2022-12-09 | $608.20 | $610.00 | $598.00 | $598.00 | $598.00 | 757 |
| 2022-12-08 | $593.50 | $611.11 | $590.00 | $603.00 | $603.00 | 646 |
| 2022-12-07 | $579.69 | $604.15 | $579.69 | $597.78 | $597.78 | 656 |
| 2022-12-06 | $598.15 | $603.53 | $588.77 | $588.77 | $588.77 | 575 |
| 2022-12-05 | $601.86 | $613.61 | $592.33 | $596.11 | $596.11 | 1,710 |
| 2022-12-02 | $617.00 | $617.00 | $597.25 | $598.75 | $598.75 | 509 |
| 2022-12-01 | $610.00 | $615.00 | $603.75 | $605.00 | $605.00 | 1,948 |
| 2022-11-30 | $591.00 | $607.47 | $579.38 | $607.47 | $607.47 | 427 |
| 2022-11-29 | $590.00 | $590.00 | $571.00 | $577.40 | $577.40 | 328 |
| 2022-11-28 | $597.50 | $598.00 | $576.00 | $586.00 | $586.00 | 1,010 |
| 2022-11-25 | $593.35 | $598.75 | $592.05 | $598.23 | $598.23 | 543 |
| 2022-11-23 | $594.50 | $609.90 | $594.50 | $599.24 | $599.24 | 1,564 |
| 2022-11-22 | $575.00 | $597.00 | $574.43 | $588.00 | $588.00 | 429 |
| 2022-11-21 | $587.00 | $587.00 | $573.92 | $577.70 | $577.70 | 1,186 |
| 2022-11-18 | $605.00 | $605.00 | $579.50 | $587.13 | $587.13 | 638 |
| 2022-11-17 | $555.64 | $594.00 | $555.64 | $580.79 | $580.79 | 532 |
| 2022-11-16 | $590.00 | $590.00 | $567.96 | $572.44 | $572.44 | 566 |
| 2022-11-15 | $600.00 | $606.15 | $578.27 | $592.38 | $592.38 | 402 |
| 2022-11-14 | $573.00 | $590.97 | $573.00 | $581.40 | $581.40 | 1,260 |
| 2022-11-11 | $560.53 | $577.29 | $550.75 | $568.90 | $568.90 | 862 |
| 2022-11-10 | $520.00 | $554.98 | $520.00 | $554.98 | $554.98 | 50,400 |
| 2022-11-09 | $491.51 | $503.00 | $486.19 | $489.19 | $489.19 | 861 |
| 2022-11-08 | $494.65 | $504.35 | $491.47 | $501.51 | $501.51 | 496 |
| 2022-11-07 | $469.61 | $483.15 | $466.50 | $482.25 | $482.25 | 2,224 |
| 2022-11-04 | $470.50 | $470.50 | $452.23 | $464.03 | $464.03 | 1,704 |
| 2022-11-03 | $435.00 | $449.00 | $435.00 | $440.25 | $440.25 | 1,384 |
| 2022-11-02 | $465.86 | $473.75 | $457.45 | $458.83 | $457.43 | 648 |
| 2022-11-01 | $476.00 | $489.11 | $472.40 | $474.66 | $471.82 | 457 |
| 2022-10-31 | $473.50 | $487.50 | $470.08 | $471.48 | $468.66 | 1,563 |
| 2022-10-28 | $473.00 | $493.40 | $472.95 | $489.24 | $486.31 | 1,380 |
| 2022-10-27 | $481.76 | $495.00 | $470.00 | $475.01 | $472.17 | 1,536 |
| 2022-10-26 | $477.35 | $496.81 | $474.50 | $481.25 | $478.37 | 1,689 |
| 2022-10-25 | $484.75 | $515.00 | $480.25 | $483.31 | $480.42 | 487 |
| 2022-10-24 | $470.00 | $484.50 | $459.92 | $470.80 | $467.98 | 2,467 |
| 2022-10-21 | $438.10 | $456.94 | $436.05 | $456.94 | $454.21 | 985 |
| 2022-10-20 | $434.00 | $446.48 | $422.75 | $433.98 | $431.38 | 649 |
| 2022-10-19 | $404.28 | $427.00 | $404.28 | $422.48 | $419.95 | 1,286 |
| 2022-10-18 | $406.50 | $407.96 | $390.00 | $397.84 | $395.46 | 533 |
| 2022-10-17 | $395.55 | $403.00 | $389.00 | $395.38 | $393.01 | 808 |
| 2022-10-14 | $400.50 | $407.03 | $381.00 | $381.00 | $378.72 | 1,003 |
| 2022-10-13 | $355.80 | $407.75 | $355.80 | $404.45 | $402.03 | 1,239 |
| 2022-10-12 | $404.00 | $409.00 | $395.50 | $396.20 | $393.83 | 602 |
| 2022-10-11 | $410.50 | $413.79 | $393.53 | $395.00 | $392.64 | 734 |
| 2022-10-10 | $427.00 | $437.56 | $413.01 | $423.53 | $420.99 | 5,978 |
| 2022-10-07 | $442.00 | $453.75 | $434.00 | $435.30 | $435.30 | 810 |
| 2022-10-06 | $476.51 | $476.51 | $461.00 | $461.74 | $461.74 | 1,174 |
| 2022-10-05 | $453.20 | $482.50 | $452.90 | $475.14 | $475.14 | 1,378 |
| 2022-10-04 | $449.15 | $482.50 | $449.15 | $453.32 | $453.32 | 818 |
| 2022-10-03 | $429.50 | $437.25 | $420.00 | $432.00 | $432.00 | 1,346 |
| 2022-09-30 | $418.25 | $435.38 | $416.25 | $416.25 | $416.25 | 1,074 |
| 2022-09-29 | $414.62 | $433.78 | $414.62 | $430.60 | $430.60 | 772 |
| 2022-09-28 | $424.00 | $441.12 | $424.00 | $440.50 | $440.50 | 978 |
| 2022-09-27 | $441.00 | $441.75 | $424.68 | $429.56 | $429.56 | 1,446 |
| 2022-09-26 | $436.47 | $440.50 | $429.75 | $431.50 | $431.50 | 2,148 |
| 2022-09-23 | $435.00 | $453.84 | $424.80 | $434.25 | $434.25 | 1,923 |
| 2022-09-22 | $473.50 | $473.50 | $438.21 | $440.00 | $440.00 | 412 |
| 2022-09-21 | $455.16 | $470.00 | $455.00 | $455.41 | $455.41 | 672 |
| 2022-09-20 | $460.00 | $470.84 | $457.35 | $459.46 | $459.46 | 401 |
| 2022-09-19 | $470.00 | $475.84 | $460.25 | $467.16 | $467.16 | 654 |
| 2022-09-16 | $462.25 | $479.84 | $459.00 | $463.80 | $463.80 | 741 |
| 2022-09-15 | $467.16 | $481.31 | $459.00 | $462.22 | $462.22 | 910 |
| 2022-09-14 | $467.56 | $484.84 | $467.56 | $472.28 | $472.28 | 609 |
| 2022-09-13 | $501.00 | $509.00 | $473.05 | $476.84 | $476.84 | 363 |
| 2022-09-12 | $498.66 | $524.84 | $494.56 | $510.53 | $510.53 | 997 |
| 2022-09-09 | $493.35 | $504.01 | $484.34 | $497.09 | $497.09 | 628 |
| 2022-09-08 | $481.19 | $484.03 | $459.16 | $478.63 | $478.63 | 552 |
| 2022-09-07 | $465.61 | $496.34 | $465.45 | $487.07 | $487.07 | 374 |
| 2022-09-06 | $490.07 | $490.07 | $461.99 | $469.45 | $469.45 | 1,795 |
| 2022-09-02 | $474.00 | $496.24 | $462.16 | $468.16 | $468.16 | 606 |
| 2022-09-01 | $483.50 | $483.50 | $457.01 | $468.00 | $468.00 | 715 |
| 2022-08-31 | $500.25 | $500.25 | $481.97 | $483.00 | $483.00 | 505 |
| 2022-08-30 | $520.00 | $520.00 | $485.00 | $497.00 | $497.00 | 466 |
| 2022-08-29 | $527.00 | $527.00 | $495.52 | $501.87 | $501.87 | 1,018 |
| 2022-08-26 | $560.94 | $560.94 | $510.00 | $510.16 | $510.16 | 423 |
| 2022-08-25 | $520.00 | $544.00 | $518.51 | $535.00 | $535.00 | 189 |
| 2022-08-24 | $521.49 | $542.25 | $521.49 | $522.16 | $522.16 | 204 |
| 2022-08-23 | $517.28 | $546.84 | $517.28 | $520.91 | $520.91 | 193 |
| 2022-08-22 | $527.40 | $531.84 | $516.26 | $523.05 | $523.05 | 656 |
| 2022-08-19 | $564.00 | $564.00 | $545.00 | $554.92 | $554.92 | 22,101 |
| 2022-08-18 | $544.81 | $569.84 | $544.81 | $558.86 | $558.86 | 286 |
| 2022-08-17 | $549.16 | $572.42 | $549.00 | $556.88 | $556.88 | 475 |
| 2022-08-16 | $578.00 | $578.00 | $558.66 | $562.40 | $562.40 | 197 |
| 2022-08-15 | $558.75 | $598.84 | $558.75 | $583.84 | $583.84 | 751 |
| 2022-08-12 | $555.96 | $579.00 | $555.80 | $567.01 | $567.01 | 318 |
| 2022-08-11 | $574.84 | $575.92 | $555.96 | $563.00 | $563.00 | 1,238 |
| 2022-08-10 | $567.84 | $567.84 | $546.41 | $553.16 | $553.16 | 1,046 |
| 2022-08-09 | $563.84 | $563.84 | $532.11 | $539.86 | $539.86 | 271 |
| 2022-08-08 | $591.00 | $591.00 | $560.16 | $560.36 | $560.36 | 1,013 |
| 2022-08-05 | $577.00 | $582.84 | $564.50 | $564.66 | $564.66 | 434 |
| 2022-08-04 | $594.00 | $599.84 | $572.60 | $582.92 | $582.92 | 240 |
| 2022-08-03 | $560.20 | $589.84 | $560.20 | $578.41 | $578.41 | 288 |
| 2022-08-02 | $564.79 | $575.84 | $553.01 | $560.16 | $558.81 | 414 |
| 2022-08-01 | $585.00 | $585.00 | $566.00 | $566.16 | $564.80 | 508 |
| 2022-07-29 | $573.00 | $576.76 | $557.81 | $565.16 | $565.16 | 422 |
| 2022-07-28 | $545.16 | $562.25 | $540.42 | $547.41 | $547.41 | 795 |
| 2022-07-27 | $516.16 | $558.00 | $516.16 | $545.00 | $545.00 | 484 |
| 2022-07-26 | $528.16 | $541.84 | $515.91 | $524.75 | $524.75 | 799 |
| 2022-07-25 | $558.00 | $558.00 | $530.91 | $530.91 | $530.91 | 712 |
| 2022-07-22 | $545.59 | $547.11 | $524.30 | $528.16 | $528.16 | 802 |
| 2022-07-21 | $522.16 | $539.46 | $522.00 | $531.91 | $531.91 | 678 |
| 2022-07-20 | $477.00 | $518.00 | $477.00 | $514.75 | $514.75 | 503 |
| 2022-07-19 | $485.00 | $499.99 | $483.46 | $499.83 | $499.83 | 867 |
| 2022-07-18 | $473.66 | $499.34 | $469.44 | $469.44 | $469.44 | 722 |
| 2022-07-15 | $465.00 | $475.84 | $461.66 | $471.00 | $471.00 | 3,782 |
| 2022-07-14 | $436.20 | $463.09 | $435.55 | $450.90 | $450.90 | 511 |
| 2022-07-13 | $435.00 | $452.00 | $429.66 | $443.04 | $443.04 | 886 |
| 2022-07-12 | $439.55 | $441.98 | $432.15 | $432.50 | $432.50 | 861 |
| 2022-07-11 | $447.26 | $451.55 | $438.15 | $439.00 | $439.00 | 441 |
| 2022-07-08 | $443.47 | $459.01 | $440.29 | $449.50 | $449.50 | 435 |
| 2022-07-07 | $436.77 | $453.26 | $436.77 | $448.92 | $448.92 | 51,195 |
| 2022-07-06 | $438.00 | $438.00 | $422.21 | $424.00 | $424.00 | 2,995 |
| 2022-07-05 | $420.00 | $434.40 | $408.16 | $425.50 | $425.50 | 1,247 |
| 2022-07-01 | $457.09 | $468.84 | $441.16 | $443.00 | $443.00 | 1,931 |
| 2022-06-30 | $486.00 | $489.59 | $461.16 | $475.93 | $475.93 | 687 |
| 2022-06-29 | $506.00 | $506.00 | $482.00 | $482.16 | $482.16 | 900 |
| 2022-06-28 | $505.94 | $515.00 | $486.14 | $495.00 | $495.00 | 819 |
| 2022-06-27 | $533.46 | $533.46 | $505.00 | $513.00 | $513.00 | 2,488 |
| 2022-06-24 | $514.00 | $523.00 | $496.41 | $507.00 | $507.00 | 664 |
| 2022-06-23 | $489.00 | $498.34 | $476.16 | $478.16 | $478.16 | 585 |
| 2022-06-22 | $474.16 | $503.14 | $474.16 | $485.88 | $485.88 | 791 |
| 2022-06-21 | $479.41 | $509.84 | $479.41 | $492.66 | $492.66 | 1,195 |
| 2022-06-17 | $465.22 | $483.94 | $456.75 | $481.00 | $481.00 | 866 |
| 2022-06-16 | $480.00 | $484.50 | $464.75 | $465.22 | $465.22 | 3,812 |
| 2022-06-15 | $495.08 | $513.52 | $489.25 | $499.50 | $499.50 | 1,482 |
| 2022-06-14 | $491.56 | $499.18 | $480.75 | $480.75 | $480.75 | 1,764 |
| 2022-06-13 | $513.00 | $513.00 | $490.41 | $490.41 | $490.41 | 1,195 |
| 2022-06-10 | $547.00 | $547.00 | $520.38 | $521.50 | $521.50 | 877 |
| 2022-06-09 | $561.95 | $565.34 | $545.33 | $545.33 | $545.33 | 635 |
| 2022-06-08 | $575.00 | $577.00 | $562.20 | $563.13 | $563.13 | 259 |
| 2022-06-07 | $580.00 | $587.00 | $555.85 | $565.00 | $565.00 | 313 |
| 2022-06-06 | $576.71 | $593.75 | $568.58 | $579.50 | $579.50 | 1,249 |
| 2022-06-03 | $585.00 | $585.00 | $560.85 | $560.85 | $560.85 | 1,084 |
| 2022-06-02 | $582.00 | $584.00 | $564.08 | $584.00 | $584.00 | 3,644 |
| 2022-06-01 | $579.92 | $579.92 | $555.83 | $570.92 | $570.92 | 244 |
| 2022-05-31 | $590.00 | $590.00 | $572.22 | $572.75 | $572.75 | 4,618 |
| 2022-05-27 | $580.09 | $587.92 | $572.83 | $573.33 | $573.33 | 437 |
| 2022-05-26 | $545.14 | $560.92 | $545.14 | $559.00 | $559.00 | 1,025 |
| 2022-05-25 | $547.95 | $549.73 | $536.70 | $544.28 | $544.28 | 1,735 |
| 2022-05-24 | $562.00 | $562.00 | $539.25 | $540.00 | $540.00 | 1,186 |
| 2022-05-23 | $555.00 | $562.00 | $545.59 | $553.08 | $553.08 | 784 |
| 2022-05-20 | $564.00 | $564.00 | $514.98 | $528.00 | $528.00 | 2,667 |
| 2022-05-19 | $511.13 | $543.92 | $511.13 | $525.83 | $525.83 | 813 |
| 2022-05-18 | $564.00 | $564.00 | $522.01 | $534.99 | $534.99 | 31,527 |
| 2022-05-17 | $565.00 | $565.00 | $548.39 | $555.00 | $555.00 | 714 |
| 2022-05-16 | $538.00 | $547.28 | $528.00 | $531.13 | $531.13 | 783 |
| 2022-05-13 | $544.92 | $554.92 | $539.92 | $554.92 | $554.92 | 1,629 |
| 2022-05-12 | $521.00 | $529.91 | $506.10 | $512.00 | $512.00 | 787 |
| 2022-05-11 | $531.00 | $547.92 | $519.82 | $519.83 | $519.83 | 530 |
| 2022-05-10 | $534.00 | $534.00 | $511.08 | $519.75 | $519.75 | 830 |
| 2022-05-09 | $532.00 | $536.08 | $509.50 | $509.50 | $509.50 | 995 |
| 2022-05-06 | $550.00 | $565.92 | $546.00 | $547.83 | $547.83 | 587 |
| 2022-05-05 | $580.00 | $582.70 | $555.72 | $555.72 | $555.72 | 1,188 |
| 2022-05-04 | $591.00 | $591.00 | $564.14 | $582.08 | $582.08 | 460 |
| 2022-05-03 | $556.08 | $583.00 | $556.00 | $559.10 | $559.10 | 485 |
| 2022-05-02 | $566.59 | $571.47 | $549.90 | $559.96 | $556.09 | 561 |
| 2022-04-29 | $582.00 | $588.85 | $564.25 | $580.25 | $572.26 | 427 |
| 2022-04-28 | $572.08 | $600.00 | $563.64 | $587.50 | $579.41 | 494 |
| 2022-04-27 | $560.08 | $566.92 | $549.00 | $549.90 | $542.33 | 368 |
| 2022-04-26 | $591.00 | $591.00 | $560.13 | $571.90 | $564.03 | 475 |
| 2022-04-25 | $596.92 | $597.00 | $580.00 | $595.00 | $586.81 | 647 |
| 2022-04-22 | $619.92 | $625.00 | $606.83 | $606.83 | $598.48 | 440 |
| 2022-04-21 | $641.08 | $650.92 | $617.71 | $625.24 | $616.63 | 274 |
| 2022-04-20 | $644.00 | $648.00 | $625.08 | $638.92 | $630.13 | 349 |
| 2022-04-19 | $616.74 | $616.74 | $594.08 | $615.25 | $606.78 | 465 |
| 2022-04-18 | $599.44 | $623.35 | $593.83 | $607.90 | $599.53 | 1,074 |
| 2022-04-14 | $623.70 | $623.70 | $594.16 | $594.16 | $585.98 | 560 |
| 2022-04-13 | $614.00 | $628.00 | $592.00 | $611.84 | $603.42 | 1,919 |
| 2022-04-12 | $610.30 | $623.07 | $592.00 | $592.08 | $583.93 | 1,664 |
| 2022-04-11 | $605.50 | $610.00 | $598.27 | $606.00 | $597.66 | 757 |
| 2022-04-08 | $634.00 | $634.00 | $610.75 | $611.08 | $602.67 | 906 |
| 2022-04-07 | $634.92 | $635.00 | $615.13 | $623.25 | $614.67 | 689 |
| 2022-04-06 | $638.92 | $638.92 | $616.46 | $620.33 | $611.79 | 24,605 |
| 2022-04-05 | $672.26 | $676.55 | $646.25 | $655.17 | $646.15 | 700 |
| 2022-04-04 | $668.64 | $689.25 | $668.64 | $675.09 | $665.80 | 238 |
| 2022-04-01 | $675.00 | $682.67 | $664.80 | $665.50 | $656.34 | 329 |
| 2022-03-31 | $688.00 | $700.00 | $671.04 | $681.92 | $672.53 | 2,565 |
| 2022-03-30 | $719.92 | $719.92 | $681.39 | $686.87 | $677.42 | 437 |
| 2022-03-29 | $689.00 | $714.94 | $689.00 | $696.58 | $686.99 | 198 |
| 2022-03-28 | $677.33 | $699.42 | $674.60 | $684.58 | $675.16 | 225 |
| 2022-03-25 | $679.58 | $701.00 | $673.00 | $677.08 | $667.76 | 512 |
| 2022-03-24 | $686.00 | $702.00 | $663.08 | $690.56 | $681.06 | 656 |
| 2022-03-23 | $648.00 | $683.92 | $648.00 | $669.00 | $659.79 | 463 |
| 2022-03-22 | $708.00 | $708.00 | $679.08 | $691.50 | $681.98 | 331 |
| 2022-03-21 | $659.00 | $684.92 | $659.00 | $676.15 | $666.84 | 1,240 |
| 2022-03-18 | $667.00 | $685.03 | $642.53 | $676.15 | $666.84 | 1,240 |
| 2022-03-17 | $659.92 | $659.92 | $634.00 | $639.05 | $630.25 | 670 |
| 2022-03-16 | $607.00 | $657.29 | $607.00 | $620.00 | $611.47 | 33,662 |
| 2022-03-15 | $578.00 | $602.00 | $578.00 | $599.25 | $591.00 | 463 |
| 2022-03-14 | $607.92 | $607.92 | $580.08 | $581.96 | $573.95 | 453 |
| 2022-03-11 | $598.00 | $633.00 | $588.60 | $588.60 | $580.50 | 513 |
| 2022-03-10 | $616.00 | $616.00 | $588.58 | $614.08 | $605.63 | 767 |
| 2022-03-09 | $592.33 | $631.00 | $592.33 | $618.11 | $609.60 | 939 |
| 2022-03-08 | $592.00 | $595.70 | $557.00 | $582.92 | $574.90 | 918 |
| 2022-03-07 | $608.00 | $617.00 | $577.64 | $577.64 | $569.69 | 824 |
| 2022-03-04 | $595.45 | $612.92 | $580.08 | $598.92 | $590.68 | 902 |
| 2022-03-03 | $672.00 | $672.00 | $626.68 | $626.68 | $618.05 | 435 |
| 2022-03-02 | $640.41 | $669.20 | $640.41 | $648.08 | $639.16 | 204 |
| 2022-03-01 | $648.75 | $679.00 | $622.00 | $628.83 | $620.18 | 277 |
| 2022-02-28 | $665.00 | $671.00 | $652.45 | $664.00 | $654.86 | 677 |
| 2022-02-25 | $672.00 | $672.00 | $649.58 | $657.00 | $647.96 | 909 |
| 2022-02-24 | $600.00 | $657.94 | $600.00 | $657.94 | $648.88 | 1,030 |
| 2022-02-23 | $665.00 | $665.00 | $633.55 | $640.67 | $631.85 | 16,954 |
| 2022-02-22 | $658.00 | $658.00 | $635.00 | $635.00 | $626.26 | 470 |
| 2022-02-18 | $670.00 | $670.00 | $640.58 | $659.50 | $650.42 | 395 |
| 2022-02-17 | $680.00 | $680.00 | $654.00 | $667.43 | $658.24 | 571 |
| 2022-02-16 | $669.00 | $675.00 | $632.00 | $673.22 | $663.95 | 760 |
| 2022-02-15 | $665.92 | $666.00 | $635.50 | $661.45 | $652.35 | 882 |
| 2022-02-14 | $645.00 | $645.00 | $607.00 | $621.08 | $612.53 | 553 |
| 2022-02-11 | $655.00 | $667.92 | $624.08 | $624.08 | $615.49 | 480 |
| 2022-02-10 | $654.75 | $684.13 | $654.75 | $661.35 | $652.25 | 358 |
| 2022-02-09 | $692.00 | $692.00 | $650.08 | $668.44 | $659.24 | 349 |
| 2022-02-08 | $656.00 | $660.35 | $624.00 | $657.24 | $648.19 | 908 |
| 2022-02-07 | $674.00 | $674.00 | $652.00 | $652.00 | $643.03 | 506 |
| 2022-02-04 | $630.08 | $663.01 | $630.00 | $652.08 | $643.11 | 790 |
| 2022-02-03 | $679.00 | $679.00 | $643.08 | $650.00 | $641.05 | 2,814 |
| 2022-02-02 | $675.80 | $695.66 | $664.33 | $695.66 | $686.09 | 959 |
| 2022-02-01 | $704.00 | $704.00 | $662.08 | $670.08 | $660.86 | 1,040 |
| 2022-01-31 | $670.00 | $679.92 | $642.33 | $679.92 | $670.56 | 536 |
| 2022-01-28 | $653.00 | $653.00 | $620.13 | $642.00 | $633.16 | 728 |
| 2022-01-27 | $645.00 | $685.00 | $627.33 | $629.08 | $620.42 | 1,016 |
| 2022-01-26 | $653.08 | $688.00 | $639.08 | $660.00 | $650.92 | 1,095 |
| 2022-01-25 | $671.00 | $672.80 | $634.08 | $650.08 | $641.13 | 71,731 |
| 2022-01-24 | $660.00 | $693.91 | $652.08 | $693.91 | $684.36 | 2,447 |
| 2022-01-21 | $715.00 | $724.92 | $698.17 | $698.17 | $688.56 | 970 |
| 2022-01-20 | $746.00 | $746.00 | $700.56 | $700.56 | $690.92 | 886 |
| 2022-01-19 | $739.43 | $739.43 | $700.08 | $719.32 | $709.42 | 1,313 |
| 2022-01-18 | $731.15 | $754.92 | $717.00 | $719.32 | $709.42 | 1,313 |
| 2022-01-14 | $758.00 | $758.00 | $722.08 | $722.08 | $712.14 | 441 |
| 2022-01-13 | $794.00 | $794.00 | $735.00 | $735.00 | $724.88 | 813 |
| 2022-01-12 | $760.92 | $760.92 | $728.73 | $728.73 | $718.70 | 267 |
| 2022-01-11 | $705.00 | $731.49 | $700.20 | $706.08 | $696.36 | 437 |
| 2022-01-10 | $739.00 | $739.00 | $700.00 | $726.92 | $716.92 | 1,144 |
| 2022-01-07 | $748.75 | $779.00 | $743.08 | $760.92 | $750.45 | 848 |
| 2022-01-06 | $762.00 | $767.00 | $729.78 | $761.11 | $750.63 | 758 |
| 2022-01-05 | $775.00 | $782.92 | $753.21 | $755.92 | $745.52 | 447 |
| 2022-01-04 | $796.16 | $796.16 | $759.28 | $771.08 | $760.47 | 276 |
| 2022-01-03 | $781.10 | $810.84 | $781.10 | $801.92 | $790.88 | 573 |
| 2021-12-31 | $822.02 | $822.02 | $782.08 | $807.39 | $796.28 | 141 |
| 2021-12-30 | $803.00 | $814.69 | $792.90 | $811.75 | $800.58 | 284 |
| 2021-12-29 | $799.52 | $803.39 | $795.09 | $801.16 | $790.13 | 1,219 |
| 2021-12-28 | $827.22 | $827.22 | $794.93 | $806.16 | $795.06 | 1,309 |
| 2021-12-27 | $800.00 | $823.75 | $789.08 | $814.92 | $803.70 | 734 |
| 2021-12-23 | $820.00 | $820.00 | $786.08 | $807.92 | $796.80 | 694 |
| 2021-12-22 | $798.92 | $798.92 | $757.08 | $789.92 | $779.05 | 686 |
| 2021-12-21 | $798.91 | $798.91 | $751.25 | $770.08 | $759.48 | 1,260 |
| 2021-12-20 | $752.00 | $759.92 | $744.00 | $757.92 | $747.49 | 319 |
| 2021-12-17 | $774.00 | $774.00 | $744.00 | $744.00 | $733.76 | 661 |
| 2021-12-16 | $775.46 | $794.92 | $744.08 | $749.71 | $739.39 | 589 |
| 2021-12-15 | $787.15 | $794.92 | $742.24 | $794.92 | $783.98 | 815 |
| 2021-12-14 | $777.65 | $777.65 | $744.08 | $758.92 | $748.47 | 895 |
| 2021-12-13 | $804.08 | $804.08 | $758.18 | $758.18 | $747.74 | 381 |
| 2021-12-10 | $795.84 | $795.84 | $771.80 | $771.88 | $761.26 | 483 |
| 2021-12-09 | $807.66 | $807.66 | $762.14 | $764.06 | $753.54 | 20,860 |
| 2021-12-08 | $800.00 | $811.37 | $779.08 | $804.92 | $793.84 | 553 |
| 2021-12-07 | $806.60 | $812.92 | $788.08 | $796.20 | $785.24 | 233 |
| 2021-12-06 | $778.35 | $778.35 | $740.54 | $745.00 | $734.75 | 1,145 |
| 2021-12-03 | $803.35 | $803.35 | $753.60 | $773.92 | $763.27 | 663 |
| 2021-12-02 | $800.00 | $800.00 | $778.01 | $794.92 | $783.98 | 855 |
| 2021-12-01 | $833.10 | $833.10 | $806.13 | $806.13 | $795.03 | 473 |
| 2021-11-30 | $810.00 | $820.72 | $790.08 | $791.00 | $780.11 | 439 |
| 2021-11-29 | $816.55 | $816.55 | $773.12 | $816.47 | $805.23 | 364 |
| 2021-11-26 | $788.05 | $796.33 | $772.00 | $787.92 | $777.08 | 251 |
| 2021-11-24 | $782.80 | $804.92 | $782.80 | $804.92 | $793.84 | 636 |
| 2021-11-23 | $802.05 | $819.72 | $793.08 | $807.00 | $795.89 | 981 |
| 2021-11-22 | $873.10 | $873.10 | $834.00 | $834.00 | $822.52 | 17,877 |
| 2021-11-19 | $868.10 | $868.40 | $854.00 | $854.08 | $842.32 | 429 |
| 2021-11-18 | $855.94 | $895.79 | $855.94 | $868.08 | $856.13 | 210 |
| 2021-11-17 | $858.52 | $876.99 | $855.08 | $856.08 | $844.30 | 825 |
| 2021-11-16 | $829.63 | $871.30 | $829.63 | $862.92 | $851.04 | 406 |
| 2021-11-15 | $858.00 | $862.07 | $848.23 | $856.70 | $844.91 | 291 |
| 2021-11-12 | $843.92 | $857.92 | $836.01 | $857.92 | $846.11 | 377 |
| 2021-11-11 | $812.73 | $854.55 | $812.73 | $839.92 | $828.36 | 215 |
| 2021-11-10 | $849.28 | $849.28 | $817.00 | $823.42 | $812.09 | 985 |
| 2021-11-09 | $873.35 | $873.35 | $829.08 | $844.08 | $832.46 | 360 |
| 2021-11-08 | $857.53 | $861.92 | $844.98 | $854.01 | $842.25 | 308 |
| 2021-11-05 | $871.05 | $871.05 | $841.08 | $844.42 | $832.80 | 356 |
| 2021-11-04 | $833.70 | $855.00 | $825.61 | $844.00 | $832.38 | 1,295 |
| 2021-11-03 | $817.42 | $830.00 | $810.03 | $815.58 | $804.35 | 468 |
| 2021-11-02 | $829.75 | $829.75 | $796.80 | $801.00 | $789.98 | 406 |
| 2021-11-01 | $809.85 | $813.65 | $800.08 | $801.00 | $787.92 | 406 |
| 2021-10-29 | $807.31 | $820.41 | $801.66 | $820.41 | $804.92 | 1,580 |
| 2021-10-28 | $816.11 | $825.33 | $803.08 | $819.67 | $804.20 | 586 |
| 2021-10-27 | $800.06 | $824.55 | $800.06 | $812.28 | $796.94 | 180 |
| 2021-10-26 | $796.46 | $806.43 | $779.00 | $798.20 | $783.13 | 877 |
| 2021-10-25 | $800.17 | $802.07 | $784.00 | $799.42 | $784.33 | 392 |
| 2021-10-22 | $798.00 | $817.40 | $794.35 | $806.25 | $791.03 | 2,625 |
| 2021-10-21 | $766.62 | $796.07 | $764.88 | $796.07 | $781.04 | 20,344 |
| 2021-10-20 | $782.16 | $785.56 | $757.00 | $759.00 | $744.67 | 608 |
| 2021-10-19 | $785.90 | $803.92 | $785.90 | $797.00 | $781.96 | 345 |
| 2021-10-18 | $775.92 | $791.65 | $775.00 | $779.83 | $765.11 | 309 |
| 2021-10-15 | $778.85 | $797.00 | $775.08 | $797.00 | $781.96 | 930 |
| 2021-10-14 | $767.37 | $784.92 | $761.39 | $784.92 | $770.10 | 738 |
| 2021-10-13 | $742.63 | $754.92 | $734.00 | $754.92 | $740.67 | 578 |
| 2021-10-12 | $734.13 | $735.53 | $720.50 | $720.50 | $706.90 | 8,617 |
| 2021-10-11 | $736.09 | $740.42 | $712.40 | $726.70 | $712.98 | 313 |
| 2021-10-08 | $768.00 | $768.00 | $723.88 | $732.88 | $719.05 | 231 |
| 2021-10-07 | $742.15 | $762.22 | $727.08 | $762.22 | $747.83 | 362 |
| 2021-10-06 | $712.08 | $743.45 | $712.08 | $742.95 | $728.93 | 565 |
| 2021-10-05 | $727.74 | $750.13 | $726.99 | $750.05 | $735.89 | 307 |
| 2021-10-04 | $726.64 | $729.78 | $700.55 | $707.08 | $693.73 | 469 |
| 2021-10-01 | $744.39 | $754.96 | $721.96 | $730.07 | $716.29 | 937 |
| 2021-09-30 | $753.01 | $763.33 | $742.00 | $743.58 | $729.54 | 867 |
| 2021-09-29 | $785.72 | $785.72 | $750.00 | $753.01 | $738.80 | 20,922 |
| 2021-09-28 | $796.60 | $796.60 | $775.52 | $791.85 | $776.90 | 1,858 |
| 2021-09-27 | $839.00 | $862.42 | $832.58 | $860.00 | $843.77 | 368 |
| 2021-09-24 | $888.30 | $888.30 | $855.69 | $863.00 | $846.71 | 358 |
| 2021-09-23 | $850.00 | $889.92 | $850.00 | $884.92 | $868.22 | 836 |
| 2021-09-22 | $853.01 | $875.79 | $853.01 | $855.44 | $839.29 | 705 |
| 2021-09-21 | $858.10 | $871.00 | $847.30 | $860.00 | $843.77 | 368 |
| 2021-09-20 | $840.22 | $850.00 | $828.08 | $848.67 | $832.65 | 251 |
| 2021-09-17 | $872.93 | $872.93 | $852.08 | $865.92 | $849.57 | 506 |
| 2021-09-16 | $877.43 | $890.00 | $875.08 | $889.92 | $873.12 | 304 |
| 2021-09-15 | $888.60 | $892.92 | $870.00 | $878.60 | $862.01 | 10,728 |
| 2021-09-14 | $885.11 | $902.00 | $875.31 | $875.31 | $858.79 | 841 |
| 2021-09-13 | $869.74 | $881.36 | $850.10 | $879.00 | $862.41 | 755 |
| 2021-09-10 | $874.44 | $882.92 | $854.49 | $868.92 | $852.52 | 621 |
| 2021-09-09 | $855.79 | $866.92 | $850.08 | $850.08 | $834.03 | 220 |
| 2021-09-08 | $855.84 | $871.92 | $850.00 | $862.92 | $846.63 | 447 |
| 2021-09-07 | $865.36 | $877.75 | $852.49 | $855.08 | $838.94 | 316 |
| 2021-09-03 | $861.99 | $864.92 | $840.08 | $862.75 | $846.46 | 435 |
| 2021-09-02 | $852.00 | $874.02 | $838.40 | $861.99 | $845.72 | 343 |
| 2021-09-01 | $856.00 | $856.00 | $827.08 | $829.08 | $813.43 | 236 |
| 2021-08-31 | $847.40 | $847.40 | $801.00 | $844.00 | $828.07 | 404 |
| 2021-08-30 | $831.08 | $858.67 | $831.08 | $831.08 | $815.39 | 260 |
| 2021-08-27 | $823.00 | $833.50 | $820.08 | $822.58 | $807.05 | 226 |
| 2021-08-26 | $812.05 | $820.16 | $801.19 | $817.42 | $801.99 | 284 |
| 2021-08-25 | $810.01 | $812.87 | $798.93 | $810.71 | $795.41 | 614 |
| 2021-08-24 | $804.10 | $809.75 | $795.68 | $797.23 | $782.18 | 178 |
| 2021-08-23 | $796.98 | $820.24 | $780.08 | $801.59 | $786.46 | 766 |
| 2021-08-20 | $787.13 | $800.00 | $776.60 | $776.60 | $761.94 | 304 |
| 2021-08-19 | $764.18 | $784.80 | $763.59 | $784.80 | $769.99 | 383 |
| 2021-08-18 | $775.25 | $794.07 | $768.08 | $768.08 | $753.58 | 283 |
| 2021-08-17 | $783.54 | $799.92 | $755.88 | $779.92 | $765.20 | 178 |
| 2021-08-16 | $785.70 | $793.62 | $775.08 | $775.08 | $760.45 | 225 |
| 2021-08-13 | $780.00 | $798.11 | $775.88 | $793.13 | $778.16 | 265 |
| 2021-08-12 | $785.14 | $788.15 | $775.96 | $787.95 | $773.08 | 334 |
| 2021-08-11 | $793.04 | $799.92 | $775.80 | $775.88 | $761.23 | 317 |
| 2021-08-10 | $791.16 | $800.00 | $775.08 | $794.42 | $779.42 | 384 |
| 2021-08-09 | $794.92 | $796.50 | $764.58 | $783.25 | $768.46 | 190 |
| 2021-08-06 | $786.37 | $788.76 | $780.08 | $787.92 | $773.05 | 164 |
| 2021-08-05 | $807.80 | $820.24 | $790.08 | $790.08 | $775.17 | 403 |
| 2021-08-04 | $789.91 | $808.10 | $785.08 | $804.12 | $788.94 | 383 |
| 2021-08-03 | $769.44 | $789.42 | $764.58 | $773.51 | $758.91 | 1,648 |
| 2021-08-02 | $772.30 | $789.52 | $764.50 | $770.08 | $755.54 | 346 |
| 2021-07-30 | $763.48 | $780.77 | $737.08 | $758.23 | $743.92 | 376 |
| 2021-07-29 | $767.05 | $768.00 | $754.85 | $768.00 | $753.50 | 548 |
| 2021-07-28 | $751.56 | $768.72 | $746.94 | $754.08 | $739.85 | 740 |
| 2021-07-27 | $770.70 | $770.70 | $733.13 | $749.42 | $735.27 | 1,544 |
| 2021-07-26 | $752.00 | $775.96 | $743.33 | $775.42 | $760.78 | 827 |
| 2021-07-23 | $749.38 | $755.00 | $741.08 | $752.00 | $737.80 | 813 |
| 2021-07-22 | $729.68 | $752.00 | $723.00 | $751.92 | $737.73 | 312 |
| 2021-07-21 | $707.00 | $722.30 | $699.14 | $722.22 | $708.59 | 313 |
| 2021-07-20 | $678.55 | $697.33 | $675.45 | $694.00 | $680.90 | 508 |
| 2021-07-19 | $675.70 | $685.10 | $671.18 | $685.02 | $672.09 | 310 |
| 2021-07-16 | $706.60 | $708.35 | $692.53 | $702.27 | $689.01 | 377 |
| 2021-07-15 | $714.56 | $714.77 | $691.48 | $712.60 | $699.15 | 511 |
| 2021-07-14 | $723.90 | $724.82 | $710.90 | $724.82 | $711.14 | 265 |
| 2021-07-13 | $707.49 | $721.45 | $687.08 | $721.37 | $707.75 | 683 |
| 2021-07-12 | $698.12 | $719.15 | $680.08 | $698.45 | $685.27 | 978 |
| 2021-07-09 | $685.77 | $702.62 | $667.08 | $698.16 | $684.98 | 695 |
| 2021-07-08 | $672.21 | $686.75 | $662.08 | $686.67 | $673.71 | 421 |
| 2021-07-07 | $696.25 | $709.92 | $686.00 | $705.00 | $691.69 | 455 |
| 2021-07-06 | $691.39 | $693.34 | $665.08 | $687.98 | $674.99 | 695 |
| 2021-07-02 | $690.48 | $690.48 | $685.80 | $687.12 | $674.15 | 214 |
| 2021-07-01 | $688.81 | $697.92 | $663.03 | $684.92 | $671.99 | 267 |
| 2021-06-30 | $695.14 | $709.92 | $673.08 | $707.92 | $694.56 | 748 |
| 2021-06-29 | $701.43 | $723.50 | $699.55 | $700.08 | $686.86 | 149 |
| 2021-06-28 | $697.33 | $715.80 | $678.08 | $695.90 | $682.76 | 308 |
| 2021-06-25 | $695.93 | $712.52 | $688.25 | $712.52 | $699.07 | 441 |
| 2021-06-24 | $693.85 | $708.70 | $688.50 | $690.08 | $677.05 | 549 |
| 2021-06-23 | $689.70 | $693.89 | $675.58 | $693.89 | $680.79 | 183 |
| 2021-06-22 | $679.11 | $695.61 | $672.55 | $680.61 | $667.76 | 522 |
| 2021-06-21 | $677.08 | $696.02 | $670.00 | $687.16 | $674.19 | 206 |
| 2021-06-18 | $686.39 | $686.39 | $660.40 | $662.63 | $650.12 | 231 |
| 2021-06-17 | $692.56 | $707.36 | $684.64 | $706.37 | $693.04 | 277 |
| 2021-06-16 | $708.04 | $710.30 | $696.28 | $696.28 | $683.14 | 249 |
| 2021-06-15 | $709.66 | $725.92 | $683.53 | $690.08 | $677.05 | 396 |
| 2021-06-14 | $700.82 | $713.92 | $690.11 | $709.92 | $696.52 | 171 |
| 2021-06-11 | $699.91 | $707.40 | $690.33 | $707.40 | $694.05 | 320 |
| 2021-06-10 | $690.08 | $707.77 | $690.08 | $695.08 | $681.96 | 770 |
| 2021-06-09 | $686.94 | $697.92 | $675.05 | $689.17 | $676.16 | 265 |
| 2021-06-08 | $689.89 | $692.63 | $667.99 | $670.58 | $657.92 | 514 |
| 2021-06-07 | $681.17 | $689.81 | $674.36 | $680.00 | $667.16 | 489 |
| 2021-06-04 | $676.67 | $687.01 | $673.13 | $687.01 | $674.04 | 714 |
| 2021-06-03 | $663.81 | $683.87 | $650.08 | $674.92 | $662.18 | 282 |
| 2021-06-02 | $670.53 | $683.92 | $667.41 | $668.08 | $655.47 | 309 |
| 2021-06-01 | $674.00 | $679.10 | $670.00 | $670.08 | $657.43 | 318 |
| 2021-05-28 | $670.49 | $685.07 | $670.49 | $673.89 | $661.17 | 273 |
| 2021-05-27 | $662.07 | $670.42 | $659.49 | $662.00 | $649.50 | 790 |
| 2021-05-26 | $668.95 | $678.52 | $657.21 | $669.92 | $657.27 | 653 |
| 2021-05-25 | $669.35 | $689.81 | $637.08 | $661.58 | $649.09 | 388 |
| 2021-05-24 | $654.73 | $664.92 | $630.00 | $649.73 | $637.47 | 145 |
| 2021-05-21 | $647.59 | $647.59 | $632.50 | $632.50 | $620.56 | 474 |
| 2021-05-20 | $634.25 | $660.71 | $615.08 | $637.67 | $625.63 | 257 |
| 2021-05-19 | $610.09 | $641.40 | $610.09 | $615.55 | $603.93 | 490 |
| 2021-05-18 | $637.42 | $658.60 | $618.88 | $636.92 | $624.90 | 257 |
| 2021-05-17 | $634.06 | $640.28 | $621.73 | $629.49 | $617.61 | 458 |
| 2021-05-14 | $632.03 | $651.00 | $628.00 | $650.92 | $638.63 | 325 |
| 2021-05-13 | $624.70 | $625.00 | $605.04 | $615.00 | $603.39 | 252 |
| 2021-05-12 | $618.24 | $618.24 | $599.08 | $605.00 | $593.58 | 784 |
| 2021-05-11 | $648.00 | $648.00 | $591.08 | $634.92 | $622.93 | 474 |
| 2021-05-10 | $652.10 | $652.10 | $625.10 | $644.92 | $632.75 | 199 |
| 2021-05-07 | $650.00 | $669.32 | $629.15 | $663.92 | $651.39 | 343 |
| 2021-05-06 | $639.90 | $653.25 | $627.25 | $645.34 | $633.16 | 520 |
| 2021-05-05 | $643.53 | $659.42 | $635.61 | $635.68 | $623.68 | 50,161 |
| 2021-05-04 | $636.53 | $650.00 | $599.98 | $636.67 | $624.65 | 25,939 |
| 2021-05-03 | $656.66 | $660.89 | $634.60 | $650.00 | $637.73 | 593 |
| 2021-04-30 | $655.85 | $660.17 | $644.00 | $654.37 | $640.18 | 336 |
| 2021-04-29 | $667.11 | $667.11 | $653.08 | $664.75 | $637.92 | 561 |
| 2021-04-28 | $666.16 | $673.92 | $663.50 | $673.92 | $646.72 | 376 |
| 2021-04-27 | $670.23 | $674.92 | $661.08 | $661.08 | $634.40 | 431 |
| 2021-04-26 | $665.52 | $677.32 | $665.52 | $671.50 | $644.40 | 344 |
| 2021-04-23 | $657.71 | $673.40 | $657.71 | $663.01 | $636.25 | 344 |
| 2021-04-22 | $665.23 | $665.23 | $643.08 | $649.92 | $623.69 | 526 |
| 2021-04-21 | $641.92 | $659.25 | $634.08 | $655.00 | $628.56 | 625 |
| 2021-04-20 | $627.95 | $627.95 | $610.16 | $620.32 | $595.28 | 802 |
| 2021-04-19 | $639.23 | $639.23 | $619.95 | $633.70 | $608.12 | 427 |
| 2021-04-16 | $639.16 | $651.92 | $635.08 | $649.92 | $623.69 | 497 |
| 2021-04-15 | $634.38 | $643.00 | $625.08 | $642.92 | $616.97 | 55,894 |
| 2021-04-14 | $637.23 | $641.50 | $635.00 | $636.92 | $611.21 | 5,923 |
| 2021-04-13 | $633.78 | $640.37 | $611.88 | $627.00 | $601.69 | 890 |
| 2021-04-12 | $648.35 | $648.35 | $609.03 | $631.00 | $605.53 | 3,834 |
| 2021-04-09 | $635.61 | $649.27 | $610.03 | $633.42 | $607.85 | 747 |
| 2021-04-08 | $636.34 | $640.92 | $629.00 | $639.92 | $614.09 | 642 |
| 2021-04-07 | $628.60 | $630.50 | $602.98 | $630.42 | $604.97 | 1,218 |
| 2021-04-06 | $635.37 | $636.92 | $612.52 | $612.52 | $587.80 | 1,109 |
| 2021-04-05 | $656.00 | $656.00 | $635.49 | $649.03 | $622.83 | 270 |
| 2021-04-01 | $621.95 | $636.00 | $618.08 | $635.80 | $610.14 | 807 |
| 2021-03-31 | $621.20 | $621.20 | $582.93 | $621.12 | $596.05 | 1,059 |
| 2021-03-30 | $603.00 | $611.92 | $590.58 | $596.01 | $571.95 | 655 |
| 2021-03-29 | $621.00 | $621.00 | $598.08 | $614.92 | $590.10 | 542 |
| 2021-03-26 | $578.55 | $620.55 | $578.55 | $620.55 | $595.50 | 702 |
| 2021-03-25 | $586.00 | $587.00 | $569.08 | $585.00 | $561.39 | 889 |
| 2021-03-24 | $603.55 | $603.55 | $565.98 | $574.08 | $550.91 | 584 |
| 2021-03-23 | $571.18 | $571.42 | $557.53 | $570.92 | $547.88 | 11,589 |
| 2021-03-22 | $569.01 | $582.80 | $552.36 | $580.92 | $557.47 | 629 |
| 2021-03-19 | $546.86 | $561.00 | $543.08 | $544.08 | $522.12 | 1,111 |
| 2021-03-18 | $549.57 | $559.92 | $532.76 | $552.92 | $530.60 | 893 |
| 2021-03-17 | $550.74 | $571.41 | $543.08 | $571.41 | $548.35 | 3,483 |
| 2021-03-16 | $544.04 | $560.00 | $543.00 | $559.92 | $537.32 | 12,790 |
| 2021-03-15 | $540.66 | $546.92 | $535.00 | $535.00 | $513.41 | 542 |
| 2021-03-12 | $536.63 | $548.94 | $506.00 | $541.96 | $520.09 | 682 |
| 2021-03-11 | $548.97 | $555.71 | $541.00 | $541.00 | $519.16 | 615 |
| 2021-03-10 | $541.85 | $541.85 | $516.93 | $534.83 | $513.24 | 4,524 |
| 2021-03-09 | $529.36 | $542.92 | $527.99 | $542.92 | $521.01 | 356 |
| 2021-03-08 | $524.56 | $529.00 | $495.90 | $514.17 | $493.42 | 691 |
| 2021-03-05 | $529.62 | $530.00 | $504.08 | $530.00 | $508.61 | 625 |
| 2021-03-04 | $536.21 | $536.21 | $504.57 | $518.24 | $497.32 | 1,065 |
| 2021-03-03 | $564.64 | $565.00 | $542.08 | $542.08 | $520.20 | 3,204 |
| 2021-03-02 | $573.86 | $573.96 | $559.63 | $559.63 | $537.04 | 7,717 |
| 2021-03-01 | $575.38 | $587.16 | $573.31 | $587.00 | $563.31 | 5,116 |
| 2021-02-26 | $574.65 | $574.65 | $562.00 | $565.89 | $543.05 | 8,129 |
| 2021-02-25 | $580.51 | $587.92 | $564.79 | $575.18 | $551.96 | 5,819 |
| 2021-02-24 | $591.05 | $594.89 | $565.77 | $575.18 | $551.96 | 5,819 |
| 2021-02-23 | $570.00 | $586.27 | $568.00 | $574.00 | $550.83 | 9,699 |
| 2021-02-22 | $588.26 | $602.90 | $570.08 | $594.92 | $570.91 | 542 |
| 2021-02-19 | $589.20 | $608.10 | $589.20 | $593.08 | $569.14 | 30,528 |
| 2021-02-18 | $599.85 | $599.85 | $578.45 | $590.92 | $567.07 | 818 |
| 2021-02-17 | $598.00 | $602.35 | $582.08 | $590.92 | $567.07 | 818 |
| 2021-02-16 | $604.00 | $620.95 | $600.08 | $608.92 | $584.34 | 881 |
| 2021-02-12 | $593.30 | $605.96 | $593.00 | $603.25 | $578.90 | 388 |
| 2021-02-11 | $576.42 | $593.06 | $575.00 | $593.06 | $569.12 | 932 |
| 2021-02-10 | $571.97 | $572.47 | $558.04 | $567.68 | $544.76 | 20,700 |
| 2021-02-09 | $567.01 | $572.38 | $563.08 | $567.67 | $544.76 | 20,700 |
| 2021-02-08 | $560.27 | $569.92 | $550.86 | $567.92 | $545.00 | 1,053 |
| 2021-02-05 | $554.76 | $558.67 | $547.06 | $557.92 | $535.40 | 423 |
| 2021-02-04 | $549.19 | $557.91 | $546.08 | $554.92 | $532.52 | 10,244 |
| 2021-02-03 | $553.66 | $554.76 | $543.09 | $543.17 | $521.25 | 6,927 |
| 2021-02-02 | $555.56 | $560.90 | $545.00 | $560.90 | $538.26 | 7,944 |
| 2021-02-01 | $549.33 | $558.79 | $544.35 | $555.08 | $532.68 | 512 |
| 2021-01-29 | $539.06 | $543.29 | $530.08 | $540.92 | $519.09 | 574 |
| 2021-01-28 | $554.00 | $559.03 | $532.50 | $554.85 | $532.45 | 1,054 |
| 2021-01-27 | $529.85 | $540.99 | $524.64 | $539.92 | $518.13 | 5,176 |
| 2021-01-26 | $563.13 | $565.26 | $551.08 | $552.00 | $529.72 | 1,282 |
| 2021-01-25 | $561.07 | $567.85 | $553.63 | $566.92 | $544.04 | 4,606 |
| 2021-01-22 | $566.35 | $569.92 | $560.08 | $569.92 | $546.92 | 935 |
| 2021-01-21 | $572.00 | $579.00 | $564.08 | $572.50 | $549.39 | 8,756 |
| 2021-01-20 | $566.50 | $566.50 | $542.00 | $552.92 | $530.60 | 884 |
| 2021-01-19 | $536.00 | $550.76 | $530.38 | $544.63 | $522.65 | 844 |
| 2021-01-15 | $533.90 | $534.00 | $522.00 | $527.44 | $506.15 | 8,850 |
| 2021-01-14 | $530.38 | $546.32 | $530.32 | $540.08 | $518.28 | 628 |
| 2021-01-13 | $513.23 | $518.10 | $509.00 | $518.02 | $497.11 | 1,622 |
| 2021-01-12 | $509.12 | $514.67 | $503.00 | $514.67 | $493.90 | 603 |
| 2021-01-11 | $505.32 | $511.20 | $497.04 | $511.20 | $490.57 | 8,729 |
| 2021-01-08 | $514.84 | $514.84 | $499.04 | $499.04 | $478.90 | 297 |
| 2021-01-07 | $500.83 | $503.53 | $495.06 | $495.07 | $475.09 | 437 |
| 2021-01-06 | $494.77 | $502.21 | $488.80 | $488.80 | $469.07 | 387 |
| 2021-01-05 | $495.33 | $502.96 | $492.54 | $500.04 | $479.86 | 2,880 |
| 2021-01-04 | $497.84 | $504.26 | $491.04 | $502.46 | $482.18 | 881 |
| 2020-12-31 | $475.00 | $502.26 | $475.00 | $501.46 | $481.22 | 442 |
| 2020-12-30 | $490.08 | $493.34 | $480.04 | $480.04 | $460.66 | 730 |
| 2020-12-29 | $485.93 | $491.46 | $479.50 | $490.46 | $470.66 | 330 |
| 2020-12-28 | $502.50 | $502.50 | $475.04 | $501.42 | $481.18 | 459 |
| 2020-12-24 | $491.80 | $491.80 | $470.50 | $475.00 | $455.83 | 413 |
| 2020-12-23 | $478.45 | $481.05 | $474.06 | $474.06 | $454.93 | 8,599 |
| 2020-12-22 | $476.91 | $482.10 | $474.04 | $474.04 | $454.91 | 531 |
| 2020-12-21 | $464.43 | $475.28 | $459.52 | $475.28 | $456.10 | 204 |
| 2020-12-18 | $480.85 | $482.21 | $468.29 | $482.21 | $462.75 | 322 |
| 2020-12-17 | $476.53 | $482.96 | $469.00 | $482.96 | $463.47 | 731 |
| 2020-12-16 | $465.73 | $472.81 | $463.50 | $465.00 | $446.23 | 27,665 |
| 2020-12-15 | $463.04 | $469.96 | $462.15 | $466.40 | $447.57 | 8,871 |
| 2020-12-14 | $454.96 | $460.15 | $451.54 | $460.11 | $441.54 | 625 |
| 2020-12-11 | $456.12 | $457.38 | $448.04 | $448.04 | $429.96 | 7,293 |
| 2020-12-10 | $453.11 | $461.76 | $449.22 | $461.76 | $443.12 | 8,028 |
| 2020-12-09 | $464.85 | $468.35 | $448.69 | $448.73 | $430.62 | 8,991 |
| 2020-12-08 | $467.07 | $469.96 | $461.00 | $461.00 | $442.39 | 449 |
| 2020-12-07 | $466.26 | $470.00 | $461.54 | $469.96 | $450.99 | 305 |
| 2020-12-04 | $455.70 | $462.15 | $451.54 | $452.40 | $434.14 | 383 |
| 2020-12-03 | $459.13 | $459.96 | $447.54 | $458.45 | $439.95 | 747 |
| 2020-12-02 | $445.10 | $452.20 | $443.04 | $452.16 | $433.91 | 467 |
| 2020-12-01 | $449.44 | $453.76 | $444.00 | $444.00 | $426.08 | 333 |
| 2020-11-30 | $442.50 | $442.88 | $432.92 | $432.92 | $415.45 | 965 |
| 2020-11-27 | $431.55 | $441.71 | $431.55 | $441.71 | $423.88 | 431 |
| 2020-11-25 | $423.06 | $427.31 | $418.44 | $427.31 | $410.06 | 480 |
| 2020-11-24 | $426.55 | $430.21 | $419.50 | $430.21 | $412.85 | 239 |
| 2020-11-23 | $430.22 | $430.22 | $416.54 | $427.01 | $409.77 | 945 |
| 2020-11-20 | $423.57 | $431.41 | $423.14 | $431.41 | $414.00 | 28,282 |
| 2020-11-19 | $419.43 | $425.31 | $414.54 | $425.31 | $408.14 | 312 |
| 2020-11-18 | $426.04 | $428.10 | $419.54 | $428.06 | $410.78 | 549 |
| 2020-11-17 | $425.23 | $429.00 | $419.54 | $426.88 | $409.65 | 1,276 |
| 2020-11-16 | $422.28 | $428.70 | $420.50 | $428.66 | $411.36 | 2,593 |
| 2020-11-13 | $417.45 | $422.73 | $412.96 | $422.73 | $405.67 | 3,868 |
| 2020-11-12 | $421.27 | $422.71 | $412.04 | $412.04 | $395.41 | 237 |
| 2020-11-11 | $411.52 | $419.96 | $407.04 | $419.96 | $403.01 | 5,248 |
| 2020-11-10 | $406.15 | $409.72 | $398.00 | $398.20 | $382.13 | 314 |
| 2020-11-09 | $419.00 | $423.96 | $412.00 | $416.42 | $399.61 | 244 |
| 2020-11-06 | $404.42 | $408.46 | $400.52 | $408.46 | $391.97 | 202 |
| 2020-11-05 | $394.96 | $401.24 | $390.76 | $392.20 | $376.37 | 65,643 |
| 2020-11-04 | $375.84 | $386.40 | $368.34 | $386.36 | $370.77 | 1,187 |
| 2020-11-03 | $370.55 | $377.61 | $369.69 | $370.09 | $355.15 | 5,368 |
| 2020-11-02 | $366.41 | $369.45 | $361.94 | $361.94 | $347.33 | 285 |
| 2020-10-30 | $361.51 | $368.16 | $358.54 | $358.54 | $342.75 | 2,837 |
| 2020-10-29 | $361.03 | $373.00 | $361.03 | $373.00 | $355.18 | 659 |
| 2020-10-28 | $361.60 | $365.71 | $355.79 | $358.81 | $341.67 | 314 |
| 2020-10-27 | $368.40 | $369.75 | $362.99 | $362.99 | $345.65 | 1,463 |
| 2020-10-26 | $376.61 | $376.61 | $362.54 | $370.11 | $352.43 | 83 |
| 2020-10-23 | $377.55 | $378.35 | $374.33 | $375.54 | $357.60 | 502 |
| 2020-10-22 | $383.00 | $383.33 | $375.52 | $383.33 | $365.02 | 390 |
| 2020-10-21 | $388.85 | $389.14 | $381.47 | $381.47 | $363.25 | 196 |
| 2020-10-20 | $389.17 | $390.11 | $382.19 | $390.11 | $371.47 | 404 |
| 2020-10-19 | $394.47 | $394.47 | $381.81 | $381.81 | $363.57 | 481 |
| 2020-10-16 | $389.24 | $392.74 | $383.50 | $390.96 | $372.28 | 842 |
| 2020-10-15 | $382.60 | $389.06 | $381.00 | $389.06 | $370.48 | 5,691 |
| 2020-10-14 | $403.93 | $403.93 | $394.09 | $403.22 | $383.96 | 207 |
| 2020-10-13 | $399.16 | $410.50 | $397.56 | $410.50 | $390.89 | 439 |
| 2020-10-12 | $397.67 | $401.54 | $395.04 | $396.08 | $377.16 | 442 |
| 2020-10-09 | $388.64 | $391.66 | $383.70 | $391.26 | $372.57 | 395 |
| 2020-10-08 | $376.82 | $383.00 | $375.14 | $375.14 | $357.22 | 83 |
| 2020-10-07 | $372.24 | $377.76 | $371.96 | $377.76 | $359.71 | 166 |
| 2020-10-06 | $372.02 | $378.36 | $370.40 | $370.40 | $352.71 | 472 |
| 2020-10-05 | $374.61 | $382.16 | $374.61 | $376.55 | $358.56 | 10,257 |
| 2020-10-02 | $372.43 | $377.00 | $370.80 | $370.80 | $353.09 | 914 |
| 2020-10-01 | $378.30 | $382.96 | $373.83 | $382.96 | $364.67 | 270 |
| 2020-09-30 | $370.34 | $373.89 | $367.80 | $373.41 | $355.57 | 235 |
| 2020-09-29 | $372.23 | $377.76 | $371.04 | $371.08 | $353.35 | 51 |
| 2020-09-28 | $367.46 | $371.96 | $364.04 | $371.96 | $354.19 | 268 |
| 2020-09-25 | $351.09 | $362.81 | $350.95 | $362.46 | $345.15 | 4,697 |
| 2020-09-24 | $359.18 | $365.50 | $354.04 | $354.04 | $337.13 | 685 |
| 2020-09-23 | $367.67 | $368.06 | $358.00 | $358.50 | $341.37 | 951 |
| 2020-09-22 | $360.57 | $365.20 | $358.39 | $363.50 | $346.14 | 338 |
| 2020-09-21 | $359.89 | $365.46 | $350.24 | $365.46 | $348.00 | 204 |
| 2020-09-18 | $371.09 | $372.39 | $360.04 | $370.96 | $353.24 | 7,187 |
| 2020-09-17 | $353.65 | $367.41 | $353.65 | $367.41 | $349.86 | 237 |
| 2020-09-16 | $373.39 | $374.09 | $365.74 | $373.66 | $355.81 | 5,385 |
| 2020-09-15 | $376.28 | $376.28 | $366.89 | $374.81 | $356.91 | 10,193 |
| 2020-09-14 | $371.92 | $372.71 | $364.59 | $372.56 | $354.76 | 314 |
| 2020-09-11 | $363.50 | $367.96 | $358.40 | $358.54 | $341.41 | 6,752 |
| 2020-09-10 | $363.42 | $367.01 | $355.54 | $365.96 | $348.48 | 286 |
| 2020-09-09 | $359.57 | $365.46 | $353.30 | $361.96 | $344.67 | 7,721 |
| 2020-09-08 | $345.61 | $356.50 | $342.78 | $345.04 | $328.56 | 1,447 |
| 2020-09-04 | $368.70 | $368.70 | $354.04 | $367.00 | $349.47 | 5,921 |
| 2020-09-03 | $387.20 | $387.20 | $371.20 | $371.24 | $353.51 | 503 |
| 2020-09-02 | $398.75 | $405.96 | $389.64 | $395.25 | $376.37 | 467 |
| 2020-09-01 | $386.46 | $390.50 | $382.05 | $390.46 | $371.81 | 467 |
| 2020-08-31 | $378.31 | $381.01 | $371.35 | $371.35 | $353.61 | 1,951 |
| 2020-08-28 | $378.94 | $379.55 | $373.59 | $374.04 | $356.17 | 396 |
| 2020-08-27 | $387.00 | $387.00 | $373.90 | $373.94 | $356.08 | 336 |
| 2020-08-26 | $382.37 | $387.96 | $379.04 | $387.96 | $369.43 | 536 |
| 2020-08-25 | $381.92 | $383.46 | $374.64 | $374.64 | $356.74 | 646 |
| 2020-08-24 | $382.17 | $382.17 | $373.19 | $373.19 | $355.36 | 275 |
| 2020-08-21 | $364.24 | $371.96 | $364.24 | $366.04 | $348.55 | 285 |
| 2020-08-20 | $370.93 | $373.22 | $369.99 | $370.03 | $352.35 | 1,046 |
| 2020-08-19 | $382.01 | $382.01 | $374.99 | $374.99 | $357.08 | 353 |
| 2020-08-18 | $381.66 | $381.66 | $374.74 | $374.74 | $356.84 | 655 |
| 2020-08-17 | $375.39 | $382.26 | $375.39 | $382.26 | $364.00 | 452 |
| 2020-08-14 | $374.00 | $376.76 | $367.84 | $369.44 | $351.79 | 325 |
| 2020-08-13 | $373.79 | $378.72 | $373.79 | $374.69 | $356.79 | 302 |
| 2020-08-12 | $369.75 | $376.38 | $369.41 | $370.99 | $353.27 | 280 |
| 2020-08-11 | $367.00 | $370.96 | $363.04 | $363.04 | $345.70 | 1,217 |
| 2020-08-10 | $367.00 | $377.61 | $359.34 | $359.34 | $342.17 | 1,205 |
| 2020-08-07 | $371.03 | $372.72 | $350.56 | $350.56 | $333.81 | 1,709 |
| 2020-08-06 | $367.81 | $371.06 | $362.39 | $370.96 | $353.24 | 8,510 |
| 2020-08-05 | $368.77 | $374.01 | $368.09 | $371.05 | $353.33 | 7,223 |
| 2020-08-04 | $366.26 | $373.15 | $366.26 | $367.85 | $350.28 | 323 |
| 2020-08-03 | $358.90 | $367.84 | $358.14 | $367.81 | $350.24 | 178 |
| 2020-07-31 | $363.89 | $363.89 | $346.65 | $346.65 | $330.09 | 869 |
| 2020-07-30 | $360.11 | $366.46 | $353.24 | $366.46 | $348.95 | 476 |
| 2020-07-29 | $366.85 | $367.48 | $360.40 | $366.36 | $348.86 | 765 |
| 2020-07-28 | $379.07 | $381.76 | $375.22 | $381.76 | $363.52 | 362 |
| 2020-07-27 | $380.09 | $385.59 | $374.54 | $374.54 | $356.65 | 1,500 |
| 2020-07-24 | $372.87 | $376.36 | $368.00 | $368.00 | $350.42 | 67,963 |
| 2020-07-23 | $392.24 | $396.01 | $385.00 | $385.33 | $366.92 | 422 |
| 2020-07-22 | $394.63 | $396.29 | $388.59 | $390.04 | $371.41 | 2,885 |
| 2020-07-21 | $394.05 | $394.05 | $383.14 | $383.14 | $364.84 | 452 |
| 2020-07-20 | $385.93 | $391.65 | $383.10 | $391.65 | $372.94 | 569 |
| 2020-07-17 | $387.42 | $387.84 | $380.09 | $380.55 | $362.37 | 28,709 |
| 2020-07-16 | $372.07 | $391.00 | $372.07 | $387.99 | $369.46 | 1,537 |
| 2020-07-15 | $388.69 | $388.69 | $368.04 | $380.22 | $362.06 | 435 |
| 2020-07-14 | $387.16 | $397.46 | $386.04 | $397.00 | $378.04 | 645 |
| 2020-07-13 | $402.83 | $404.91 | $389.57 | $389.57 | $370.96 | 1,053 |
| 2020-07-10 | $395.92 | $396.96 | $391.00 | $396.96 | $378.00 | 2,348 |
| 2020-07-09 | $396.84 | $396.84 | $384.91 | $388.47 | $369.91 | 326 |
| 2020-07-08 | $386.68 | $396.46 | $385.05 | $396.46 | $377.52 | 425 |
| 2020-07-07 | $384.77 | $391.15 | $384.77 | $385.35 | $366.94 | 6,723 |
| 2020-07-06 | $387.81 | $394.46 | $382.54 | $382.54 | $364.27 | 1,068 |
| 2020-07-02 | $370.74 | $377.96 | $370.74 | $370.84 | $353.13 | 261 |
| 2020-07-01 | $366.09 | $372.61 | $364.89 | $366.44 | $348.94 | 230 |
| 2020-06-30 | $364.30 | $370.86 | $363.72 | $365.10 | $347.66 | 286 |
| 2020-06-29 | $363.00 | $366.41 | $359.27 | $360.45 | $343.23 | 302 |
| 2020-06-26 | $368.69 | $368.69 | $360.09 | $366.01 | $348.53 | 403 |
| 2020-06-25 | $365.03 | $366.21 | $360.29 | $360.29 | $343.08 | 1,859 |
| 2020-06-24 | $369.41 | $369.41 | $359.11 | $359.14 | $341.98 | 480 |
| 2020-06-23 | $369.96 | $374.45 | $368.45 | $368.45 | $350.85 | 810 |
| 2020-06-22 | $364.83 | $366.46 | $360.54 | $360.54 | $343.32 | 443 |
| 2020-06-19 | $363.43 | $368.16 | $356.54 | $360.04 | $342.84 | 1,836 |
| 2020-06-18 | $362.92 | $364.06 | $356.57 | $358.14 | $341.03 | 5,260 |
| 2020-06-17 | $364.74 | $366.04 | $359.09 | $365.01 | $347.57 | 20,148 |
| 2020-06-16 | $354.91 | $354.96 | $343.04 | $343.04 | $326.65 | 343 |
| 2020-06-15 | $342.77 | $351.50 | $339.39 | $339.59 | $323.37 | 5,880 |
| 2020-06-12 | $343.30 | $353.46 | $337.44 | $353.46 | $336.58 | 349 |
| 2020-06-11 | $338.46 | $345.16 | $331.20 | $333.04 | $317.13 | 688 |
| 2020-06-10 | $352.53 | $354.51 | $348.59 | $351.00 | $334.23 | 268 |
| 2020-06-09 | $350.78 | $353.70 | $347.62 | $353.70 | $336.80 | 15,302 |
| 2020-06-08 | $353.12 | $353.12 | $342.49 | $349.96 | $333.24 | 862 |
| 2020-06-05 | $358.83 | $368.50 | $358.00 | $358.04 | $340.94 | 1,476 |
| 2020-06-04 | $349.97 | $353.96 | $346.89 | $347.04 | $330.46 | 3,242 |
| 2020-06-03 | $341.58 | $348.90 | $340.36 | $345.00 | $328.52 | 2,231 |
| 2020-06-02 | $329.76 | $334.37 | $327.64 | $327.64 | $311.99 | 5,196 |
| 2020-06-01 | $322.74 | $327.61 | $321.74 | $322.89 | $307.47 | 257 |
| 2020-05-29 | $327.00 | $329.54 | $324.54 | $329.46 | $313.72 | 1,055 |
| 2020-05-28 | $327.00 | $328.21 | $322.25 | $322.25 | $306.86 | 934 |
| 2020-05-27 | $322.68 | $322.68 | $322.68 | $322.68 | $307.27 | 0 |
| 2020-05-26 | $323.00 | $323.00 | $322.40 | $322.68 | $307.27 | 61 |
| 2020-05-22 | $315.04 | $315.70 | $315.04 | $315.70 | $300.62 | 47 |
| 2020-05-21 | $308.94 | $308.94 | $308.94 | $308.94 | $294.18 | 10,336 |
| 2020-05-20 | $318.26 | $327.20 | $318.26 | $327.20 | $311.57 | 6,406 |
| 2020-05-19 | $306.58 | $306.58 | $306.58 | $306.58 | $291.94 | 136 |
| 2020-05-18 | $298.54 | $298.54 | $298.54 | $298.54 | $284.28 | 17 |
| 2020-05-15 | $295.00 | $295.00 | $295.00 | $295.00 | $280.91 | 3 |
| 2020-05-14 | $288.41 | $302.03 | $288.41 | $302.03 | $287.60 | 29,417 |
| 2020-05-13 | $296.18 | $297.00 | $296.11 | $296.50 | $282.34 | 8,498 |
| 2020-05-12 | $303.14 | $303.14 | $303.14 | $303.14 | $288.66 | 1 |
| 2020-05-11 | $302.62 | $304.59 | $293.54 | $293.54 | $279.52 | 1,095 |
| 2020-05-08 | $299.74 | $299.74 | $299.74 | $299.74 | $285.42 | 18 |
| 2020-05-07 | $295.85 | $298.61 | $295.85 | $298.61 | $284.35 | 50 |
| 2020-05-06 | $291.70 | $293.84 | $289.50 | $289.50 | $275.67 | 9,138 |
| 2020-05-05 | $294.50 | $294.50 | $294.50 | $294.50 | $280.43 | 24 |
| 2020-05-04 | $281.99 | $281.99 | $277.51 | $277.51 | $264.25 | 1,824 |
| 2020-05-01 | $282.20 | $282.50 | $282.00 | $282.00 | $268.53 | 174 |
| 2020-04-30 | $294.29 | $294.53 | $288.00 | $288.00 | $274.24 | 1,565 |
| 2020-04-29 | $298.48 | $298.48 | $297.04 | $297.04 | $282.85 | 57 |
| 2020-04-28 | $291.67 | $293.59 | $291.35 | $291.35 | $277.43 | 7,029 |
| 2020-04-27 | $294.50 | $294.50 | $288.54 | $288.54 | $274.76 | 38 |
| 2020-04-24 | $287.11 | $288.48 | $284.54 | $284.54 | $270.95 | 7,114 |
| 2020-04-23 | $291.58 | $296.77 | $286.50 | $286.50 | $271.43 | 10,107 |
| 2020-04-22 | $293.50 | $293.50 | $293.50 | $293.50 | $276.65 | 4,003 |
| 2020-04-21 | $281.46 | $281.46 | $275.50 | $275.54 | $259.72 | 129 |
| 2020-04-20 | $289.66 | $297.24 | $289.66 | $293.00 | $276.18 | 8,671 |
| 2020-04-17 | $301.74 | $301.74 | $301.74 | $301.74 | $284.41 | 54 |
| 2020-04-16 | $290.45 | $290.45 | $286.54 | $286.70 | $270.24 | 7,798 |
| 2020-04-15 | $281.80 | $282.00 | $281.80 | $282.00 | $265.81 | 316 |
| 2020-04-14 | $287.11 | $288.10 | $285.00 | $285.00 | $268.63 | 13,338 |
| 2020-04-13 | $275.50 | $279.95 | $269.54 | $270.55 | $255.01 | 197 |
| 2020-04-09 | $280.24 | $280.24 | $276.54 | $277.50 | $261.57 | 2,888 |
| 2020-04-08 | $275.76 | $275.76 | $275.76 | $275.76 | $259.93 | 25,000 |
| 2020-04-07 | $276.30 | $276.30 | $270.10 | $270.10 | $254.59 | 293 |
| 2020-04-06 | $264.45 | $269.00 | $262.00 | $265.46 | $250.22 | 14,796 |
| 2020-04-03 | $237.00 | $245.41 | $237.00 | $237.50 | $223.86 | 10,556 |
| 2020-04-02 | $249.66 | $256.00 | $249.66 | $256.00 | $241.30 | 8,360 |
| 2020-04-01 | $255.16 | $260.50 | $249.50 | $250.00 | $235.64 | 12,780 |
| 2020-03-31 | $262.50 | $262.50 | $262.50 | $262.50 | $247.43 | 5,500 |
| 2020-03-30 | $264.16 | $264.16 | $262.50 | $262.50 | $247.43 | 109 |
| 2020-03-27 | $261.81 | $261.81 | $250.85 | $254.63 | $240.01 | 128 |
| 2020-03-26 | $270.59 | $270.59 | $265.53 | $265.53 | $250.28 | 23,527 |
| 2020-03-25 | $257.17 | $268.00 | $252.50 | $268.00 | $252.61 | 197 |
| 2020-03-24 | $251.10 | $269.50 | $248.54 | $268.50 | $253.08 | 5,768 |
| 2020-03-23 | $220.50 | $228.54 | $219.00 | $219.04 | $206.46 | 17,208 |
| 2020-03-20 | $233.00 | $236.73 | $220.00 | $220.00 | $207.37 | 252 |
| 2020-03-19 | $210.27 | $215.00 | $210.27 | $215.00 | $202.65 | 19 |
| 2020-03-18 | $207.54 | $219.85 | $188.50 | $189.50 | $178.62 | 3,618 |
| 2020-03-17 | $244.80 | $247.50 | $222.20 | $222.24 | $209.48 | 533 |
| 2020-03-16 | $249.65 | $249.65 | $239.50 | $239.50 | $225.75 | 8 |
| 2020-03-13 | $243.50 | $246.50 | $230.05 | $230.05 | $216.84 | 422 |
| 2020-03-12 | $236.00 | $271.50 | $236.00 | $271.00 | $255.44 | 1,999 |
| 2020-03-11 | $273.99 | $273.99 | $259.29 | $269.50 | $254.02 | 4,410 |
| 2020-03-10 | $267.00 | $267.00 | $263.04 | $263.50 | $248.37 | 4,751 |
| 2020-03-09 | $260.90 | $267.44 | $260.90 | $266.10 | $250.82 | 4,293 |
| 2020-03-06 | $287.35 | $287.35 | $281.65 | $281.65 | $265.48 | 19,111 |
| 2020-03-05 | $288.90 | $294.85 | $284.00 | $284.00 | $267.69 | 6,641 |
| 2020-03-04 | $292.02 | $297.00 | $289.90 | $297.00 | $279.95 | 21,060 |
| 2020-03-03 | $291.00 | $291.00 | $280.00 | $280.00 | $263.92 | 5,562 |
| 2020-03-02 | $278.25 | $278.25 | $277.00 | $277.00 | $261.09 | 164 |
| 2020-02-28 | $266.80 | $278.31 | $266.80 | $278.31 | $262.33 | 308 |
| 2020-02-27 | $279.00 | $284.65 | $278.95 | $283.27 | $267.00 | 10,166 |
| 2020-02-26 | $287.60 | $291.21 | $287.50 | $289.50 | $272.88 | 38 |
| 2020-02-25 | $291.29 | $291.29 | $281.54 | $288.55 | $271.98 | 4,614 |
| 2020-02-24 | $295.08 | $296.10 | $292.25 | $295.77 | $278.79 | 4,724 |
| 2020-02-21 | $305.45 | $305.45 | $305.45 | $305.45 | $287.91 | 50 |
| 2020-02-20 | $314.74 | $314.74 | $314.74 | $314.74 | $296.67 | 0 |
| 2020-02-19 | $314.74 | $314.74 | $314.74 | $314.74 | $296.67 | 26,000 |
| 2020-02-18 | $309.50 | $309.50 | $309.50 | $309.50 | $291.73 | 10 |
| 2020-02-14 | $315.45 | $315.45 | $315.45 | $315.45 | $297.34 | 0 |
| 2020-02-13 | $317.05 | $319.20 | $315.45 | $315.45 | $297.34 | 132 |
| 2020-02-12 | $315.05 | $316.33 | $315.05 | $316.33 | $298.17 | 47 |
| 2020-02-11 | $314.62 | $314.62 | $313.10 | $313.19 | $295.21 | 285 |
| 2020-02-10 | $301.64 | $301.64 | $301.64 | $301.64 | $284.32 | 7,592 |
| 2020-02-07 | $303.09 | $303.09 | $301.64 | $301.64 | $284.32 | 119 |
| 2020-02-06 | $308.21 | $311.60 | $308.21 | $311.40 | $293.52 | 9,086 |
| 2020-02-05 | $304.00 | $304.00 | $304.00 | $304.00 | $286.54 | 39 |
| 2020-02-04 | $297.10 | $300.00 | $296.52 | $296.52 | $279.49 | 371 |
| 2020-02-03 | $283.00 | $283.00 | $283.00 | $283.00 | $266.75 | 0 |
| 2020-01-31 | $283.00 | $283.00 | $283.00 | $283.00 | $266.75 | 77 |
| 2020-01-30 | $293.69 | $293.69 | $293.69 | $293.69 | $276.83 | 7 |
| 2020-01-29 | $293.69 | $293.69 | $293.69 | $293.69 | $276.83 | 1 |
| 2020-01-28 | $288.65 | $288.65 | $288.65 | $288.65 | $272.07 | 8,129 |
| 2020-01-27 | $289.33 | $289.33 | $284.00 | $284.00 | $267.69 | 1,037 |
| 2020-01-24 | $295.85 | $298.30 | $295.85 | $298.30 | $281.17 | 116 |
| 2020-01-23 | $292.00 | $292.85 | $290.19 | $290.60 | $273.91 | 16,265 |
| 2020-01-22 | $300.33 | $300.33 | $296.80 | $296.80 | $279.76 | 78 |
| 2020-01-21 | $296.44 | $300.93 | $296.44 | $298.10 | $280.98 | 4,993 |
| 2020-01-17 | $300.40 | $302.11 | $300.40 | $302.11 | $284.76 | 15,026 |
| 2020-01-16 | $304.03 | $304.03 | $304.03 | $304.03 | $286.57 | 5,501 |
| 2020-01-15 | $302.00 | $303.21 | $299.84 | $300.00 | $282.77 | 51,129 |
| 2020-01-14 | $297.10 | $304.00 | $297.10 | $304.00 | $286.54 | 39 |
| 2020-01-13 | $299.00 | $301.00 | $299.00 | $301.00 | $283.72 | 10,116 |
| 2020-01-10 | $296.00 | $299.56 | $295.88 | $299.56 | $282.36 | 2,434 |
| 2020-01-09 | $302.16 | $302.16 | $302.16 | $302.16 | $284.81 | 1,800 |
| 2020-01-08 | $302.16 | $302.16 | $302.16 | $302.16 | $284.81 | 253 |
| 2020-01-07 | $298.57 | $302.16 | $298.57 | $302.16 | $284.81 | 1,203 |
| 2020-01-06 | $291.27 | $295.35 | $291.27 | $292.45 | $275.66 | 20,221 |
| 2020-01-03 | $298.00 | $298.00 | $298.00 | $298.00 | $280.89 | 15 |
| 2020-01-02 | $299.79 | $300.55 | $299.79 | $300.55 | $283.29 | 22,473 |
| 2019-12-31 | $292.38 | $292.38 | $292.38 | $292.38 | $275.59 | 0 |
| 2019-12-30 | $296.00 | $296.00 | $292.07 | $292.38 | $275.59 | 973 |
| 2019-12-27 | $297.00 | $297.00 | $297.00 | $297.00 | $279.95 | 2,321 |
| 2019-12-26 | $294.08 | $294.08 | $294.08 | $294.08 | $277.19 | 10 |
| 2019-12-24 | $294.54 | $294.54 | $294.54 | $294.54 | $277.63 | 0 |
| 2019-12-23 | $294.54 | $294.54 | $294.54 | $294.54 | $277.63 | 18 |
| 2019-12-20 | $296.19 | $296.19 | $296.19 | $296.19 | $279.18 | 5 |
| 2019-12-19 | $291.26 | $291.26 | $291.26 | $291.26 | $274.53 | 0 |
| 2019-12-18 | $294.87 | $295.45 | $291.26 | $291.26 | $274.53 | 2,093 |
| 2019-12-17 | $281.90 | $281.90 | $281.90 | $281.90 | $265.71 | 14,505 |
| 2019-12-16 | $281.90 | $281.90 | $281.90 | $281.90 | $265.71 | 0 |
| 2019-12-13 | $281.90 | $281.90 | $281.90 | $281.90 | $265.71 | 0 |
| 2019-12-12 | $279.78 | $287.18 | $279.78 | $281.90 | $265.71 | 83 |
| 2019-12-11 | $282.46 | $282.46 | $281.25 | $281.25 | $265.10 | 18,631 |
| 2019-12-10 | $276.05 | $276.05 | $276.05 | $276.05 | $260.20 | 0 |
| 2019-12-09 | $278.10 | $278.10 | $276.05 | $276.05 | $260.20 | 36,048 |
| 2019-12-06 | $277.79 | $277.79 | $277.79 | $277.79 | $261.84 | 24,182 |
| 2019-12-05 | $273.95 | $273.95 | $271.62 | $272.35 | $256.71 | 94 |
| 2019-12-04 | $271.11 | $271.85 | $271.11 | $271.85 | $256.24 | 2 |
| 2019-12-03 | $260.54 | $260.54 | $260.54 | $260.54 | $245.58 | 7,035 |
| 2019-12-02 | $271.55 | $271.55 | $271.55 | $271.55 | $255.96 | 4 |
| 2019-11-29 | $269.64 | $269.64 | $269.64 | $269.64 | $254.16 | 24 |
| 2019-11-27 | $270.90 | $270.90 | $268.95 | $268.95 | $253.51 | 16,577 |
| 2019-11-26 | $271.50 | $272.00 | $270.28 | $270.56 | $255.02 | 822 |
| 2019-11-25 | $267.80 | $267.80 | $267.80 | $267.80 | $252.42 | 13,821 |
| 2019-11-22 | $265.64 | $265.64 | $265.64 | $265.64 | $250.39 | 0 |
| 2019-11-21 | $265.64 | $265.64 | $265.64 | $265.64 | $250.39 | 10,238 |
| 2019-11-20 | $273.85 | $273.85 | $267.84 | $267.84 | $252.46 | 140 |
| 2019-11-19 | $274.05 | $274.05 | $269.48 | $269.73 | $254.24 | 2,871 |
| 2019-11-18 | $268.68 | $268.68 | $268.68 | $268.68 | $253.25 | 0 |
| 2019-11-15 | $268.68 | $268.68 | $268.68 | $268.68 | $253.25 | 51,550 |
| 2019-11-14 | $268.68 | $268.68 | $268.68 | $268.68 | $253.25 | 13,000 |
| 2019-11-13 | $268.49 | $268.49 | $268.49 | $268.49 | $253.07 | 6,029 |
| 2019-11-12 | $265.95 | $265.95 | $265.95 | $265.95 | $250.68 | 4,935 |
| 2019-11-11 | $265.51 | $265.51 | $265.51 | $265.51 | $250.26 | 0 |
| 2019-11-08 | $265.51 | $265.51 | $265.51 | $265.51 | $250.26 | 66,980 |
| 2019-11-07 | $269.25 | $269.25 | $269.25 | $269.25 | $253.79 | 41,900 |
| 2019-11-06 | $269.02 | $270.39 | $269.02 | $269.25 | $253.79 | 14,470 |
| 2019-11-05 | $270.65 | $270.65 | $270.65 | $270.65 | $255.11 | 28 |
| 2019-11-04 | $274.00 | $275.00 | $270.65 | $270.65 | $255.11 | 945 |
| 2019-11-01 | $266.54 | $268.24 | $265.75 | $268.24 | $251.75 | 96 |
| 2019-10-31 | $262.00 | $264.91 | $260.33 | $260.33 | $243.26 | 54 |
| 2019-10-30 | $260.00 | $262.15 | $260.00 | $262.15 | $244.96 | 42 |
| 2019-10-29 | $270.90 | $270.90 | $263.50 | $263.50 | $246.22 | 458 |
| 2019-10-28 | $268.66 | $268.66 | $268.65 | $268.65 | $251.04 | 202 |
| 2019-10-25 | $261.70 | $261.70 | $261.70 | $261.70 | $244.54 | 0 |
| 2019-10-24 | $261.70 | $261.70 | $261.70 | $261.70 | $244.54 | 11,500 |
| 2019-10-23 | $257.26 | $257.74 | $254.63 | $254.63 | $237.93 | 158,717 |
| 2019-10-22 | $259.40 | $259.40 | $254.39 | $254.39 | $237.71 | 21 |
| 2019-10-21 | $262.31 | $262.31 | $262.31 | $262.31 | $245.11 | 50 |
| 2019-10-18 | $251.82 | $251.82 | $251.82 | $251.82 | $235.31 | 0 |
| 2019-10-17 | $255.00 | $255.00 | $251.82 | $251.82 | $235.31 | 1,718 |
| 2019-10-16 | $261.05 | $261.25 | $254.95 | $254.95 | $238.23 | 1,010 |
| 2019-10-15 | $265.00 | $265.00 | $265.00 | $265.00 | $247.62 | 9,668 |
| 2019-10-14 | $258.00 | $260.00 | $258.00 | $260.00 | $242.95 | 6,207 |
| 2019-10-11 | $259.30 | $259.30 | $259.30 | $259.30 | $242.30 | 7,516 |
| 2019-10-10 | $251.23 | $251.23 | $250.40 | $250.84 | $234.39 | 6,530 |
| 2019-10-09 | $245.12 | $245.12 | $245.12 | $245.12 | $229.05 | 6,500 |
| 2019-10-08 | $247.64 | $247.64 | $247.64 | $247.64 | $231.40 | 8,500 |
| 2019-10-07 | $248.53 | $248.53 | $246.35 | $247.64 | $231.40 | 56,093 |
| 2019-10-04 | $242.85 | $242.85 | $242.85 | $242.85 | $226.93 | 12,932 |
| 2019-10-03 | $239.53 | $242.05 | $239.51 | $242.05 | $226.18 | 15,591 |
| 2019-10-02 | $243.26 | $243.26 | $243.26 | $243.26 | $227.31 | 80,000 |
| 2019-10-01 | $245.92 | $245.92 | $245.92 | $245.92 | $229.80 | 32 |
| 2019-09-30 | $245.40 | $245.40 | $245.40 | $245.40 | $229.31 | 45 |
| 2019-09-27 | $243.70 | $243.70 | $242.50 | $242.50 | $226.60 | 11,922 |
| 2019-09-26 | $247.35 | $247.35 | $247.35 | $247.35 | $231.13 | 7,500 |
| 2019-09-25 | $244.58 | $247.35 | $244.58 | $247.35 | $231.13 | 7,917 |
| 2019-09-24 | $248.00 | $248.00 | $248.00 | $248.00 | $231.74 | 0 |
| 2019-09-23 | $248.00 | $248.00 | $248.00 | $248.00 | $231.74 | 0 |
| 2019-09-20 | $248.00 | $248.00 | $248.00 | $248.00 | $231.74 | 4,033 |
| 2019-09-19 | $248.85 | $248.85 | $248.85 | $248.85 | $232.53 | 0 |
| 2019-09-18 | $248.85 | $248.85 | $248.85 | $248.85 | $232.53 | 6 |
| 2019-09-17 | $247.57 | $247.57 | $247.57 | $247.57 | $231.34 | 500 |
| 2019-09-16 | $247.57 | $247.57 | $247.57 | $247.57 | $231.34 | 7,510 |
| 2019-09-13 | $247.57 | $247.57 | $247.57 | $247.57 | $231.34 | 2,235 |
| 2019-09-12 | $243.05 | $247.57 | $243.05 | $247.57 | $231.34 | 47,782 |
| 2019-09-11 | $238.19 | $238.19 | $238.19 | $238.19 | $222.57 | 8,500 |
| 2019-09-10 | $238.19 | $238.19 | $238.19 | $238.19 | $222.57 | 10 |
| 2019-09-09 | $240.95 | $240.95 | $240.95 | $240.95 | $225.15 | 18 |
| 2019-09-06 | $238.63 | $238.63 | $238.63 | $238.63 | $222.98 | 500 |
| 2019-09-05 | $234.13 | $234.13 | $234.13 | $234.13 | $218.78 | 25,022 |
| 2019-09-04 | $223.25 | $223.25 | $223.25 | $223.25 | $208.61 | 15 |
| 2019-09-03 | $217.00 | $217.00 | $217.00 | $217.00 | $202.77 | 300 |
| 2019-08-30 | $217.94 | $217.94 | $217.94 | $217.94 | $203.65 | 0 |
| 2019-08-29 | $218.34 | $218.34 | $217.94 | $217.94 | $203.65 | 2,585 |
| 2019-08-28 | $215.00 | $215.00 | $215.00 | $215.00 | $200.90 | 17 |
| 2019-08-27 | $214.00 | $214.00 | $214.00 | $214.00 | $199.97 | 52 |
| 2019-08-26 | $211.49 | $211.49 | $211.49 | $211.49 | $197.62 | 18,438 |
| 2019-08-23 | $211.60 | $211.60 | $209.00 | $209.00 | $195.30 | 47 |
| 2019-08-22 | $217.00 | $217.00 | $217.00 | $217.00 | $202.77 | 0 |
| 2019-08-21 | $217.00 | $217.00 | $217.00 | $217.00 | $202.77 | 6 |
| 2019-08-20 | $208.94 | $208.94 | $208.94 | $208.94 | $195.24 | 0 |
| 2019-08-19 | $208.94 | $208.94 | $208.94 | $208.94 | $195.24 | 0 |
| 2019-08-15 | $208.94 | $208.94 | $208.94 | $208.94 | $195.24 | 5 |
| 2019-08-14 | $215.14 | $215.14 | $215.14 | $215.14 | $201.03 | 100 |
| 2019-08-13 | $215.14 | $215.14 | $215.14 | $215.14 | $201.03 | 100 |
| 2019-08-12 | $215.14 | $215.14 | $215.14 | $215.14 | $201.03 | 100 |
| 2019-08-09 | $215.14 | $215.14 | $215.14 | $215.14 | $201.03 | 100 |
| 2019-08-08 | $215.14 | $215.14 | $215.14 | $215.14 | $201.03 | 50 |
| 2019-08-07 | $213.52 | $213.52 | $213.52 | $213.52 | $199.52 | 800 |
| 2019-08-06 | $213.52 | $213.52 | $213.52 | $213.52 | $199.52 | 106 |
| 2019-08-05 | $213.18 | $213.18 | $213.18 | $213.18 | $199.20 | 1,300 |
| 2019-08-02 | $217.74 | $217.74 | $217.74 | $217.74 | $203.46 | 26 |
| 2019-08-01 | $228.12 | $228.12 | $225.00 | $225.00 | $210.25 | 25,024 |
| 2019-07-31 | $227.03 | $227.03 | $223.25 | $223.25 | $208.61 | 23,266 |
| 2019-07-30 | $227.71 | $231.44 | $226.84 | $226.84 | $211.97 | 300 |
| 2019-07-29 | $230.57 | $230.57 | $228.93 | $228.93 | $213.92 | 129 |
| 2019-07-26 | $233.78 | $233.78 | $231.50 | $233.06 | $217.78 | 520 |
| 2019-07-25 | $232.70 | $234.00 | $228.70 | $231.62 | $216.43 | 519 |
| 2019-07-24 | $231.28 | $231.28 | $231.28 | $231.28 | $216.12 | 11,079 |
| 2019-07-23 | $229.35 | $229.35 | $228.15 | $228.69 | $213.70 | 10,153 |
| 2019-07-22 | $224.14 | $224.14 | $224.14 | $224.14 | $209.44 | 0 |
| 2019-07-19 | $224.14 | $224.14 | $224.14 | $224.14 | $209.44 | 31,500 |
| 2019-07-18 | $222.07 | $223.24 | $222.07 | $223.24 | $208.60 | 14,091 |
| 2019-07-17 | $207.70 | $207.70 | $207.70 | $207.70 | $194.08 | 85,033 |
| 2019-07-16 | $207.70 | $207.70 | $207.70 | $207.70 | $194.08 | 246 |
| 2019-07-15 | $207.70 | $207.70 | $207.70 | $207.70 | $194.08 | 9,005 |
| 2019-07-12 | $208.36 | $208.36 | $208.36 | $208.36 | $194.70 | 11,070 |
| 2019-07-11 | $207.78 | $207.78 | $207.78 | $207.78 | $194.16 | 8,500 |
| 2019-07-10 | $207.58 | $207.78 | $207.58 | $207.78 | $194.16 | 12,075 |
| 2019-07-09 | $212.40 | $212.40 | $212.40 | $212.40 | $198.47 | 11,084 |
| 2019-07-08 | $212.40 | $212.40 | $212.40 | $212.40 | $198.47 | 0 |
| 2019-07-05 | $212.40 | $212.40 | $212.40 | $212.40 | $198.47 | 0 |
| 2019-07-03 | $212.40 | $212.40 | $212.40 | $212.40 | $198.47 | 20 |
| 2019-07-02 | $215.20 | $215.20 | $215.20 | $215.20 | $201.09 | 10,699 |
| 2019-07-01 | $211.72 | $215.20 | $211.72 | $215.20 | $201.09 | 2,142 |
| 2019-06-28 | $211.07 | $211.07 | $211.07 | $211.07 | $197.23 | 10,037 |
| 2019-06-27 | $202.47 | $202.47 | $202.47 | $202.47 | $189.19 | 10,404 |
| 2019-06-26 | $202.47 | $202.47 | $202.47 | $202.47 | $189.19 | 37 |
| 2019-06-25 | $199.10 | $199.10 | $199.10 | $199.10 | $186.05 | 10,001 |
| 2019-06-24 | $203.32 | $203.32 | $203.32 | $203.32 | $189.99 | 15,000 |
| 2019-06-21 | $199.11 | $199.11 | $199.11 | $199.11 | $186.05 | 0 |
| 2019-06-20 | $199.11 | $199.11 | $199.11 | $199.11 | $186.05 | 15 |
| 2019-06-19 | $194.34 | $194.61 | $193.94 | $194.61 | $181.85 | 8,465 |
| 2019-06-18 | $189.40 | $189.40 | $189.40 | $189.40 | $176.98 | 53,014 |
| 2019-06-17 | $189.85 | $189.85 | $189.39 | $189.40 | $176.98 | 8,724 |
| 2019-06-14 | $190.30 | $191.39 | $189.75 | $191.39 | $178.84 | 8,635 |
| 2019-06-13 | $197.52 | $197.52 | $195.59 | $197.31 | $184.37 | 37,483 |
| 2019-06-12 | $200.49 | $200.49 | $199.31 | $199.31 | $186.24 | 39 |
| 2019-06-11 | $202.00 | $202.00 | $199.48 | $199.48 | $186.40 | 27,288 |
| 2019-06-06 | $189.99 | $189.99 | $189.99 | $189.99 | $177.53 | 0 |
| 2019-06-05 | $190.42 | $190.42 | $189.99 | $189.99 | $177.53 | 38,644 |
| 2019-06-04 | $189.11 | $189.11 | $187.21 | $187.21 | $174.94 | 6,115 |
| 2019-06-03 | $186.41 | $186.41 | $186.41 | $186.41 | $174.19 | 412 |
| 2019-05-31 | $186.41 | $186.41 | $186.41 | $186.41 | $174.19 | 5,585 |
| 2019-05-30 | $186.15 | $186.15 | $186.15 | $186.15 | $173.94 | 51,000 |
| 2019-05-29 | $189.26 | $189.26 | $186.15 | $186.15 | $173.94 | 35,028 |
| 2019-05-28 | $192.01 | $192.01 | $192.01 | $192.01 | $179.42 | 0 |
| 2019-05-24 | $192.01 | $192.01 | $192.01 | $192.01 | $179.42 | 23 |
| 2019-05-23 | $192.01 | $192.01 | $192.01 | $192.01 | $179.42 | 0 |
| 2019-05-22 | $192.01 | $192.01 | $192.01 | $192.01 | $179.42 | 7,000 |
| 2019-05-21 | $194.23 | $194.23 | $192.01 | $192.01 | $179.42 | 29,248 |
| 2019-05-20 | $188.66 | $188.66 | $188.55 | $188.55 | $176.19 | 14,581 |
| 2019-05-17 | $202.46 | $202.46 | $201.58 | $201.58 | $188.36 | 38,000 |
| 2019-05-16 | $196.44 | $196.44 | $196.44 | $196.44 | $183.56 | 11,000 |
| 2019-05-15 | $196.44 | $196.44 | $196.44 | $196.44 | $183.56 | 15,000 |
| 2019-05-14 | $197.66 | $197.66 | $197.66 | $197.66 | $184.70 | 15,000 |
| 2019-05-13 | $197.66 | $197.66 | $197.66 | $197.66 | $184.70 | 0 |
| 2019-05-10 | $197.66 | $197.66 | $197.66 | $197.66 | $184.70 | 45,336 |
| 2019-05-09 | $198.25 | $199.25 | $197.66 | $197.66 | $184.70 | 15,145 |
| 2019-05-08 | $200.80 | $200.80 | $200.80 | $200.80 | $187.63 | 14,020 |
| 2019-05-07 | $199.48 | $199.48 | $199.48 | $199.48 | $186.40 | 19 |
| 2019-05-06 | $205.24 | $205.24 | $205.24 | $205.24 | $191.78 | 13,851 |
| 2019-05-03 | $205.00 | $205.00 | $205.00 | $205.00 | $191.56 | 11,500 |
| 2019-05-02 | $204.25 | $205.00 | $204.25 | $205.00 | $191.56 | 45 |
| 2019-05-01 | $208.50 | $208.50 | $208.50 | $208.50 | $194.83 | 0 |
| 2019-04-30 | $205.40 | $208.50 | $205.40 | $208.50 | $194.83 | 410 |
| 2019-04-29 | $203.76 | $203.76 | $203.76 | $203.76 | $190.40 | 19,506 |
| 2019-04-25 | $203.76 | $203.76 | $203.76 | $203.76 | $190.40 | 40 |
| 2019-04-24 | $202.92 | $202.92 | $202.92 | $202.92 | $187.44 | 0 |
| 2019-04-23 | $204.05 | $204.05 | $202.92 | $202.92 | $187.44 | 9,533 |
| 2019-04-22 | $203.05 | $209.05 | $203.05 | $209.05 | $193.11 | 105 |
| 2019-04-18 | $203.60 | $203.60 | $203.60 | $203.60 | $188.07 | 8,683 |
| 2019-04-17 | $205.76 | $205.76 | $205.76 | $205.76 | $190.07 | 28 |
| 2019-04-16 | $198.86 | $198.86 | $198.86 | $198.86 | $183.69 | 12,500 |
| 2019-04-15 | $198.86 | $198.86 | $198.86 | $198.86 | $183.69 | 12,501 |
| 2019-04-12 | $201.73 | $201.73 | $201.73 | $201.73 | $186.34 | 35,000 |
| 2019-04-11 | $195.67 | $198.62 | $195.67 | $196.04 | $181.09 | 31,696 |
| 2019-04-10 | $200.11 | $200.11 | $200.11 | $200.11 | $184.85 | 25,000 |
| 2019-04-09 | $202.07 | $202.07 | $202.07 | $202.07 | $186.66 | 12,000 |
| 2019-04-08 | $202.07 | $202.07 | $202.07 | $202.07 | $186.66 | 25,000 |
| 2019-04-05 | $200.00 | $200.00 | $200.00 | $200.00 | $184.75 | 25,000 |
| 2019-04-04 | $200.00 | $200.00 | $200.00 | $200.00 | $184.75 | 16,800 |
| 2019-04-03 | $199.00 | $199.00 | $198.14 | $198.14 | $183.03 | 2,154 |
| 2019-04-02 | $190.79 | $190.79 | $190.79 | $190.79 | $176.24 | 11,021 |
| 2019-04-01 | $182.35 | $182.35 | $182.35 | $182.35 | $168.44 | 10,000 |
| 2019-03-29 | $182.35 | $182.35 | $182.35 | $182.35 | $168.44 | 0 |
| 2019-03-28 | $182.35 | $182.35 | $182.35 | $182.35 | $168.44 | 10,000 |
| 2019-03-27 | $182.35 | $182.35 | $182.35 | $182.35 | $168.44 | 20,531 |
| 2019-03-26 | $188.96 | $188.96 | $188.96 | $188.96 | $174.55 | 10,000 |
| 2019-03-25 | $188.96 | $188.96 | $188.96 | $188.96 | $174.55 | 0 |
| 2019-03-22 | $188.96 | $188.96 | $188.96 | $188.96 | $174.55 | 14,500 |
| 2019-03-21 | $188.96 | $188.96 | $188.96 | $188.96 | $174.55 | 17,500 |
| 2019-03-20 | $188.96 | $188.96 | $188.96 | $188.96 | $174.55 | 20,122 |
| 2019-03-18 | $181.35 | $181.35 | $181.35 | $181.35 | $167.52 | 0 |
| 2019-03-15 | $181.35 | $181.35 | $181.35 | $181.35 | $167.52 | 15,000 |
| 2019-03-14 | $181.35 | $181.35 | $181.35 | $181.35 | $167.52 | 78 |
| 2019-03-13 | $181.05 | $181.06 | $181.05 | $181.06 | $167.25 | 12,851 |
| 2019-03-12 | $176.95 | $176.95 | $176.95 | $176.95 | $163.45 | 0 |
| 2019-03-11 | $176.95 | $176.95 | $176.95 | $176.95 | $163.45 | 0 |
| 2019-03-08 | $176.95 | $176.95 | $176.95 | $176.95 | $163.45 | 7,445 |
| 2019-03-07 | $176.95 | $176.95 | $176.95 | $176.95 | $163.45 | 17,501 |
| 2019-03-06 | $179.55 | $179.55 | $179.55 | $179.55 | $165.86 | 125 |
| 2019-03-05 | $183.15 | $183.15 | $183.15 | $183.15 | $169.18 | 14,280 |
| 2019-03-04 | $186.00 | $187.00 | $186.00 | $187.00 | $172.74 | 20,206 |
| 2019-03-01 | $182.24 | $182.24 | $182.24 | $182.24 | $168.34 | 10,013 |
| 2019-02-28 | $180.95 | $180.95 | $180.95 | $180.95 | $167.15 | 27 |
| 2019-02-27 | $185.19 | $185.19 | $185.19 | $185.19 | $171.07 | 0 |
| 2019-02-26 | $185.19 | $185.19 | $185.19 | $185.19 | $171.07 | 16,600 |
| 2019-02-25 | $185.19 | $185.19 | $185.19 | $185.19 | $171.07 | 25 |
| 2019-02-22 | $181.00 | $181.00 | $181.00 | $181.00 | $167.19 | 12,800 |
| 2019-02-21 | $181.00 | $181.00 | $181.00 | $181.00 | $167.19 | 54 |
| 2019-02-20 | $185.60 | $185.60 | $181.15 | $181.75 | $167.89 | 76 |
| 2019-02-19 | $180.34 | $180.34 | $180.34 | $180.34 | $166.58 | 136 |
| 2019-02-15 | $182.09 | $182.09 | $182.09 | $182.09 | $168.20 | 0 |
| 2019-02-14 | $181.95 | $182.26 | $181.95 | $182.09 | $168.20 | 50 |
| 2019-02-13 | $179.65 | $179.65 | $179.65 | $179.65 | $165.95 | 13,000 |
| 2019-02-12 | $179.60 | $179.65 | $179.60 | $179.65 | $165.95 | 25 |
| 2019-02-11 | $176.25 | $176.25 | $176.25 | $176.25 | $162.81 | 12,518 |
| 2019-02-08 | $176.91 | $177.06 | $176.91 | $177.06 | $163.56 | 16,150 |
| 2019-02-07 | $182.87 | $182.94 | $182.87 | $182.94 | $168.99 | 49,990 |
| 2019-02-06 | $178.16 | $178.16 | $178.16 | $178.16 | $164.57 | 17 |
| 2019-02-05 | $178.16 | $178.16 | $178.16 | $178.16 | $164.57 | 12,000 |
| 2019-02-04 | $178.16 | $178.16 | $178.16 | $178.16 | $164.57 | 63 |
| 2019-02-01 | $176.00 | $176.00 | $176.00 | $176.00 | $162.58 | 500 |
| 2019-01-31 | $176.00 | $176.00 | $176.00 | $176.00 | $162.58 | 27,015 |
| 2019-01-30 | $176.95 | $176.95 | $176.95 | $176.95 | $163.45 | 10,001 |
| 2019-01-29 | $172.55 | $172.55 | $172.55 | $172.55 | $159.39 | 31,200 |
| 2019-01-28 | $172.55 | $172.55 | $172.55 | $172.55 | $159.39 | 23 |
| 2019-01-25 | $167.00 | $167.00 | $167.00 | $167.00 | $154.26 | 0 |
| 2019-01-24 | $167.00 | $167.00 | $167.00 | $167.00 | $154.26 | 7,600 |
| 2019-01-23 | $157.50 | $157.50 | $157.50 | $157.50 | $145.49 | 1,000 |
| 2019-01-22 | $157.50 | $157.50 | $157.50 | $157.50 | $145.49 | 535 |
| 2019-01-18 | $156.50 | $156.50 | $156.50 | $156.50 | $144.56 | 500 |
| 2019-01-17 | $156.50 | $156.50 | $156.50 | $156.50 | $144.56 | 23,100 |
| 2019-01-16 | $156.53 | $156.53 | $156.50 | $156.50 | $144.56 | 159 |
| 2019-01-15 | $158.87 | $159.00 | $157.28 | $157.28 | $145.28 | 31,117 |
| 2019-01-14 | $160.34 | $160.34 | $160.34 | $160.34 | $148.11 | 10 |
| 2019-01-11 | $160.37 | $160.37 | $160.37 | $160.37 | $148.14 | 950 |
| 2019-01-10 | $158.72 | $161.85 | $158.72 | $160.37 | $148.14 | 70 |
| 2019-01-09 | $151.19 | $151.19 | $151.19 | $151.19 | $139.66 | 0 |
| 2019-01-08 | $151.19 | $151.19 | $151.19 | $151.19 | $139.66 | 0 |
| 2019-01-07 | $151.19 | $151.19 | $151.19 | $151.19 | $139.66 | 7,500 |
| 2019-01-04 | $151.19 | $151.19 | $151.19 | $151.19 | $139.66 | 16,017 |
| 2019-01-03 | $153.60 | $153.60 | $153.60 | $153.60 | $141.88 | 0 |
| 2019-01-02 | $153.60 | $153.60 | $153.60 | $153.60 | $141.88 | 1,001 |
| 2018-12-31 | $154.57 | $154.57 | $154.05 | $154.05 | $142.30 | 33 |
| 2018-12-28 | $154.98 | $154.98 | $154.98 | $154.98 | $143.16 | 51 |
| 2018-12-27 | $150.50 | $153.10 | $150.50 | $153.10 | $141.42 | 85,800 |
| 2018-12-26 | $145.25 | $152.30 | $145.25 | $147.45 | $136.20 | 1,148 |
| 2018-12-24 | $150.50 | $150.50 | $150.50 | $150.50 | $139.02 | 75 |
| 2018-12-21 | $150.50 | $150.50 | $150.50 | $150.50 | $139.02 | 7,500 |
| 2018-12-20 | $152.79 | $155.75 | $150.50 | $150.50 | $139.02 | 65,821 |
| 2018-12-19 | $162.18 | $162.18 | $154.50 | $154.50 | $142.72 | 243 |
| 2018-12-18 | $162.21 | $162.21 | $160.44 | $160.44 | $148.20 | 18 |
| 2018-12-17 | $162.50 | $162.50 | $159.00 | $159.00 | $146.87 | 34,414 |
| 2018-12-14 | $161.50 | $161.50 | $161.50 | $161.50 | $149.18 | 100 |
| 2018-12-13 | $160.87 | $160.87 | $160.87 | $160.87 | $148.60 | 112,100 |
| 2018-12-12 | $160.87 | $160.87 | $160.87 | $160.87 | $148.60 | 10,613 |
| 2018-12-11 | $161.80 | $161.80 | $161.80 | $161.80 | $149.46 | 16 |
| 2018-12-10 | $170.85 | $170.85 | $170.85 | $170.85 | $157.82 | 0 |
| 2018-12-07 | $170.85 | $170.85 | $170.85 | $170.85 | $157.82 | 6,900 |
| 2018-12-06 | $170.85 | $170.85 | $170.85 | $170.85 | $157.82 | 22,000 |
| 2018-12-04 | $175.94 | $175.94 | $170.85 | $170.85 | $157.82 | 38,602 |
| 2018-12-03 | $174.47 | $174.47 | $173.65 | $173.65 | $160.41 | 13,300 |
| 2018-11-30 | $169.35 | $169.35 | $169.35 | $169.35 | $156.43 | 31,620 |
| 2018-11-29 | $169.35 | $169.35 | $169.35 | $169.35 | $156.43 | 55 |
| 2018-11-28 | $168.75 | $169.20 | $167.73 | $169.20 | $156.29 | 10,367 |
| 2018-11-27 | $166.22 | $166.22 | $166.22 | $166.22 | $153.54 | 10,300 |
| 2018-11-26 | $166.22 | $166.22 | $166.22 | $166.22 | $153.54 | 0 |
| 2018-11-23 | $164.22 | $166.22 | $164.22 | $166.22 | $153.54 | 14 |
| 2018-11-21 | $164.75 | $164.75 | $164.75 | $164.75 | $152.18 | 100 |
| 2018-11-20 | $163.75 | $163.75 | $163.75 | $163.75 | $151.26 | 7,450 |
| 2018-11-19 | $163.75 | $163.75 | $163.75 | $163.75 | $151.26 | 5,438 |
| 2018-11-16 | $174.75 | $174.75 | $174.75 | $174.75 | $161.42 | 20,400 |
| 2018-11-15 | $174.75 | $174.75 | $172.52 | $174.75 | $161.42 | 310 |
| 2018-11-14 | $169.45 | $169.45 | $169.45 | $169.45 | $156.53 | 0 |
| 2018-11-13 | $169.45 | $169.45 | $169.45 | $169.45 | $156.53 | 39,000 |
| 2018-11-12 | $166.65 | $167.13 | $166.65 | $167.13 | $154.38 | 16,016 |
| 2018-11-09 | $170.57 | $170.57 | $170.54 | $170.54 | $157.53 | 19,697 |
| 2018-11-08 | $175.57 | $175.57 | $175.57 | $175.57 | $162.18 | 54,029 |
| 2018-11-07 | $175.17 | $175.17 | $175.17 | $175.17 | $161.81 | 8,500 |
| 2018-11-06 | $177.17 | $177.17 | $175.17 | $175.17 | $161.81 | 8,514 |
| 2018-11-05 | $171.84 | $171.84 | $171.84 | $171.84 | $158.73 | 0 |
| 2018-11-02 | $174.40 | $174.40 | $171.84 | $171.84 | $158.73 | 22,247 |
| 2018-11-01 | $170.27 | $170.27 | $170.27 | $170.27 | $157.28 | 0 |
| 2018-10-31 | $170.27 | $170.27 | $170.27 | $170.27 | $157.28 | 18 |
| 2018-10-30 | $166.50 | $167.00 | $165.91 | $167.00 | $154.26 | 445 |
| 2018-10-29 | $167.15 | $167.15 | $162.65 | $162.65 | $150.24 | 17,980 |
| 2018-10-26 | $164.56 | $164.56 | $164.56 | $164.56 | $152.01 | 25 |
| 2018-10-25 | $165.12 | $165.50 | $165.12 | $165.50 | $152.88 | 21,016 |
| 2018-10-24 | $165.24 | $166.77 | $159.94 | $159.94 | $147.74 | 15,654 |
| 2018-10-23 | $168.68 | $176.08 | $168.68 | $176.08 | $162.65 | 21,067 |
| 2018-10-22 | $173.80 | $173.80 | $173.80 | $173.80 | $160.54 | 7,050 |
| 2018-10-19 | $174.79 | $174.79 | $173.80 | $173.80 | $160.54 | 37,709 |
| 2018-10-18 | $176.81 | $177.22 | $176.81 | $176.86 | $163.37 | 16,014 |
| 2018-10-17 | $182.30 | $182.30 | $182.30 | $182.30 | $168.40 | 22 |
| 2018-10-16 | $172.00 | $172.00 | $172.00 | $172.00 | $158.88 | 0 |
| 2018-10-15 | $171.49 | $172.00 | $171.49 | $172.00 | $158.88 | 8,453 |
| 2018-10-12 | $175.71 | $175.71 | $173.22 | $174.39 | $161.09 | 47,818 |
| 2018-10-11 | $170.80 | $170.80 | $170.80 | $170.80 | $157.77 | 20,512 |
| 2018-10-10 | $182.00 | $182.00 | $182.00 | $182.00 | $168.12 | 11,000 |
| 2018-10-09 | $182.00 | $182.00 | $182.00 | $182.00 | $168.12 | 15,854 |
| 2018-10-08 | $182.00 | $182.00 | $182.00 | $182.00 | $168.12 | 10,014 |
| 2018-10-05 | $185.55 | $185.55 | $185.55 | $185.55 | $171.40 | 5,473 |
| 2018-10-04 | $185.55 | $185.55 | $185.55 | $185.55 | $171.40 | 9,087 |
| 2018-10-03 | $189.06 | $189.06 | $189.06 | $189.06 | $174.64 | 9,096 |
| 2018-10-02 | $191.25 | $191.25 | $191.25 | $191.25 | $176.66 | 22,001 |
| 2018-10-01 | $191.57 | $191.57 | $191.57 | $191.57 | $176.96 | 5,685 |
| 2018-09-28 | $191.36 | $191.36 | $191.36 | $191.36 | $176.76 | 9,603 |
| 2018-09-27 | $191.36 | $191.36 | $191.36 | $191.36 | $176.76 | 22,056 |
| 2018-09-26 | $188.50 | $189.00 | $188.50 | $189.00 | $174.58 | 8,557 |
| 2018-09-25 | $189.13 | $189.13 | $188.83 | $188.83 | $174.43 | 32 |
| 2018-09-24 | $192.30 | $192.30 | $192.30 | $192.30 | $177.63 | 12,500 |
| 2018-09-21 | $192.30 | $192.30 | $192.30 | $192.30 | $177.63 | 3 |
| 2018-09-20 | $190.84 | $190.84 | $190.84 | $190.84 | $176.28 | 51 |
| 2018-09-19 | $185.25 | $185.25 | $185.25 | $185.25 | $171.12 | 5,000 |
| 2018-09-18 | $185.25 | $185.25 | $185.25 | $185.25 | $171.12 | 67,968 |
| 2018-09-17 | $182.53 | $182.53 | $182.53 | $182.53 | $168.61 | 17,000 |
| 2018-09-14 | $182.53 | $182.53 | $182.53 | $182.53 | $168.61 | 20,240 |
| 2018-09-13 | $175.85 | $175.85 | $175.85 | $175.85 | $162.44 | 28,600 |
| 2018-09-12 | $174.13 | $175.85 | $173.64 | $175.85 | $162.44 | 47,700 |
| 2018-09-11 | $181.45 | $181.75 | $181.45 | $181.75 | $167.89 | 28,092 |
| 2018-09-10 | $183.58 | $183.58 | $183.58 | $183.58 | $169.58 | 25,678 |
| 2018-09-07 | $183.25 | $183.25 | $183.25 | $183.25 | $169.27 | 20,842 |
| 2018-09-06 | $197.77 | $197.77 | $197.77 | $197.77 | $182.69 | 0 |
| 2018-09-05 | $197.77 | $197.77 | $197.77 | $197.77 | $182.69 | 20,000 |
| 2018-09-04 | $197.77 | $197.77 | $197.77 | $197.77 | $182.69 | 100 |
| 2018-08-31 | $203.91 | $203.91 | $203.91 | $203.91 | $188.36 | 8,450 |
| 2018-08-30 | $203.91 | $203.91 | $203.91 | $203.91 | $188.36 | 9,635 |
| 2018-08-29 | $203.91 | $203.91 | $203.91 | $203.91 | $188.36 | 5,412 |
| 2018-08-28 | $204.54 | $204.54 | $203.91 | $203.91 | $188.36 | 196 |
| 2018-08-27 | $204.79 | $204.79 | $204.79 | $204.79 | $189.17 | 0 |
| 2018-08-24 | $204.79 | $204.79 | $204.79 | $204.79 | $189.17 | 3,533 |
| 2018-08-23 | $198.61 | $198.61 | $198.61 | $198.61 | $183.46 | 0 |
| 2018-08-22 | $197.77 | $200.02 | $197.77 | $198.61 | $183.46 | 46,834 |
| 2018-08-21 | $203.02 | $203.02 | $198.23 | $198.23 | $183.11 | 19 |
| 2018-08-20 | $197.44 | $197.44 | $197.44 | $197.44 | $182.38 | 86 |
| 2018-08-17 | $194.56 | $195.51 | $194.56 | $195.51 | $180.60 | 24,013 |
| 2018-08-16 | $198.11 | $198.11 | $198.11 | $198.11 | $183.00 | 25,000 |
| 2018-08-15 | $205.49 | $205.49 | $205.49 | $205.49 | $189.82 | 26,000 |
| 2018-08-14 | $205.49 | $205.49 | $205.49 | $205.49 | $189.81 | 450 |
| 2018-08-13 | $205.41 | $205.41 | $205.41 | $205.41 | $189.74 | 4,805 |
| 2018-08-10 | $209.10 | $209.10 | $209.10 | $209.10 | $193.15 | 0 |
| 2018-08-09 | $211.03 | $211.03 | $211.03 | $211.03 | $194.93 | 3 |
| 2018-08-08 | $211.03 | $211.03 | $211.03 | $211.03 | $194.93 | 25 |
| 2018-08-07 | $216.04 | $216.04 | $216.04 | $216.04 | $199.56 | 74 |
| 2018-08-06 | $212.98 | $212.98 | $212.98 | $212.98 | $196.74 | 0 |
| 2018-08-03 | $212.98 | $212.98 | $212.98 | $212.98 | $196.74 | 0 |
| 2018-08-02 | $212.98 | $212.98 | $212.98 | $212.98 | $196.74 | 100 |
| 2018-08-01 | $213.29 | $213.29 | $213.29 | $213.29 | $197.02 | 8,032 |
| 2018-07-31 | $213.29 | $213.29 | $213.29 | $213.29 | $197.02 | 100 |
| 2018-07-30 | $213.89 | $213.89 | $213.89 | $213.89 | $197.58 | 35,031 |
| 2018-07-27 | $213.50 | $213.50 | $213.50 | $213.50 | $197.22 | 1 |
| 2018-07-26 | $216.05 | $216.05 | $216.05 | $216.05 | $199.57 | 0 |
| 2018-07-25 | $213.63 | $216.05 | $213.63 | $216.05 | $199.57 | 65,033 |
| 2018-07-24 | $219.62 | $220.00 | $214.65 | $214.65 | $198.28 | 22,010 |
| 2018-07-23 | $217.87 | $217.87 | $217.87 | $217.87 | $201.25 | 50,000 |
| 2018-07-20 | $217.87 | $217.87 | $217.87 | $217.87 | $201.25 | 7 |
| 2018-07-19 | $215.56 | $215.56 | $213.78 | $213.78 | $197.47 | 10,021 |
| 2018-07-18 | $197.77 | $197.77 | $197.77 | $197.77 | $182.69 | 0 |
| 2018-07-17 | $197.77 | $197.77 | $197.77 | $197.77 | $182.69 | 100 |
| 2018-07-16 | $199.70 | $199.70 | $199.70 | $199.70 | $184.47 | 0 |
| 2018-07-13 | $199.68 | $199.70 | $199.68 | $199.70 | $184.47 | 132,341 |
| 2018-07-12 | $197.40 | $200.23 | $197.40 | $200.23 | $184.96 | 32,014 |
| 2018-07-11 | $198.82 | $198.82 | $198.82 | $198.82 | $183.66 | 16,015 |
| 2018-07-10 | $192.58 | $192.58 | $192.58 | $192.58 | $177.89 | 16,800 |
| 2018-07-09 | $192.58 | $192.58 | $192.58 | $192.58 | $177.89 | 0 |
| 2018-07-06 | $192.58 | $192.58 | $192.58 | $192.58 | $177.89 | 42 |
| 2018-07-05 | $193.62 | $193.62 | $193.58 | $193.58 | $178.82 | 155 |
| 2018-07-03 | $194.44 | $194.44 | $191.45 | $191.45 | $176.85 | 38,114 |
| 2018-07-02 | $193.99 | $193.99 | $193.99 | $193.99 | $179.19 | 17,000 |
| 2018-06-29 | $197.25 | $197.25 | $197.25 | $197.25 | $182.21 | 939 |
| 2018-06-28 | $188.52 | $190.76 | $188.52 | $190.43 | $175.91 | 360 |
| 2018-06-27 | $195.54 | $195.54 | $195.50 | $195.50 | $180.59 | 175 |
| 2018-06-26 | $197.76 | $197.76 | $197.76 | $197.76 | $182.68 | 611 |
| 2018-06-25 | $196.00 | $196.00 | $196.00 | $196.00 | $181.05 | 21 |
| 2018-06-22 | $206.32 | $206.32 | $206.32 | $206.32 | $190.58 | 22,800 |
| 2018-06-21 | $203.60 | $203.60 | $202.58 | $202.58 | $187.13 | 22,121 |
| 2018-06-20 | $205.05 | $205.08 | $205.05 | $205.08 | $189.44 | 50,000 |
| 2018-06-19 | $203.67 | $203.68 | $202.50 | $202.55 | $187.10 | 25,138 |
| 2018-06-18 | $206.81 | $208.12 | $206.81 | $208.12 | $192.25 | 1,084 |
| 2018-06-15 | $213.14 | $215.12 | $213.14 | $215.12 | $198.71 | 15,041 |
| 2018-06-14 | $212.29 | $212.29 | $212.29 | $212.29 | $196.10 | 14,773 |
| 2018-06-13 | $212.29 | $212.29 | $212.29 | $212.29 | $196.10 | 7,533 |
| 2018-06-12 | $208.66 | $208.66 | $206.67 | $206.67 | $190.91 | 7,522 |
| 2018-06-11 | $207.95 | $207.95 | $207.95 | $207.95 | $192.09 | 916 |
| 2018-06-08 | $205.34 | $209.00 | $204.74 | $209.00 | $193.06 | 8,533 |
| 2018-06-07 | $211.50 | $211.50 | $206.50 | $206.50 | $190.75 | 200,354 |
| 2018-06-06 | $201.68 | $201.68 | $201.68 | $201.68 | $186.30 | 0 |
| 2018-06-05 | $201.68 | $201.68 | $201.68 | $201.68 | $186.30 | 10,000 |
| 2018-06-04 | $201.68 | $201.68 | $201.68 | $201.68 | $186.30 | 100 |
| 2018-06-01 | $196.65 | $196.65 | $196.65 | $196.65 | $181.65 | 10,000 |
| 2018-05-31 | $196.03 | $196.65 | $196.03 | $196.65 | $181.65 | 46,000 |
| 2018-05-30 | $198.08 | $198.10 | $198.08 | $198.10 | $182.99 | 17,433 |
| 2018-05-29 | $194.32 | $194.32 | $194.32 | $194.32 | $179.50 | 17,001 |
| 2018-05-25 | $203.28 | $203.28 | $203.28 | $203.28 | $187.78 | 20,000 |
| 2018-05-24 | $203.28 | $203.28 | $203.28 | $203.28 | $187.78 | 10,000 |
| 2018-05-23 | $203.28 | $203.28 | $203.28 | $203.28 | $187.78 | 47,000 |
| 2018-05-22 | $203.28 | $203.28 | $203.28 | $203.28 | $187.78 | 29,000 |
| 2018-05-21 | $203.28 | $203.28 | $203.28 | $203.28 | $187.78 | 100 |
| 2018-05-18 | $198.05 | $198.05 | $198.05 | $198.05 | $182.94 | 11,526 |
| 2018-05-17 | $205.45 | $205.45 | $205.45 | $205.45 | $189.78 | 1 |
| 2018-05-16 | $198.23 | $198.23 | $198.23 | $198.23 | $183.11 | 0 |
| 2018-05-15 | $199.49 | $199.49 | $198.23 | $198.23 | $183.11 | 17,022 |
| 2018-05-14 | $199.17 | $199.17 | $199.17 | $199.17 | $183.98 | 335 |
| 2018-05-11 | $199.17 | $199.17 | $199.17 | $199.17 | $183.98 | 0 |
| 2018-05-10 | $199.17 | $199.17 | $199.17 | $199.17 | $183.98 | 12,500 |
| 2018-05-09 | $196.89 | $196.89 | $196.89 | $196.89 | $181.87 | 6 |
| 2018-05-08 | $191.51 | $191.51 | $191.51 | $191.51 | $176.90 | 12,558 |
| 2018-05-07 | $194.94 | $194.94 | $194.94 | $194.94 | $180.07 | 37,215 |
| 2018-05-04 | $195.75 | $195.75 | $195.75 | $195.75 | $180.82 | 6 |
| 2018-05-03 | $190.51 | $190.54 | $190.51 | $190.54 | $176.01 | 300,000 |
| 2018-05-02 | $192.00 | $192.00 | $192.00 | $192.00 | $177.36 | 4,008 |
| 2018-05-01 | $185.77 | $192.00 | $185.77 | $192.00 | $177.36 | 66 |
| 2018-04-30 | $188.50 | $188.50 | $188.50 | $188.50 | $174.12 | 15,313 |
| 2018-04-27 | $193.60 | $193.60 | $191.75 | $191.75 | $177.12 | 4 |
| 2018-04-26 | $195.57 | $195.57 | $195.57 | $195.57 | $179.07 | 0 |
| 2018-04-25 | $195.57 | $195.57 | $195.57 | $195.57 | $179.07 | 100 |
| 2018-04-24 | $197.09 | $197.09 | $192.15 | $192.15 | $175.94 | 15,504 |
| 2018-04-23 | $193.75 | $193.75 | $191.95 | $191.95 | $175.76 | 20,204 |
| 2018-04-20 | $194.18 | $194.18 | $194.18 | $194.18 | $177.80 | 0 |
| 2018-04-19 | $196.50 | $196.50 | $194.18 | $194.18 | $177.80 | 173 |
| 2018-04-18 | $207.57 | $207.57 | $204.50 | $204.51 | $187.26 | 18 |
| 2018-04-17 | $206.29 | $212.88 | $206.29 | $212.88 | $194.92 | 510 |
| 2018-04-16 | $205.14 | $205.14 | $205.14 | $205.14 | $187.83 | 0 |
| 2018-04-13 | $205.14 | $205.14 | $205.14 | $205.14 | $187.83 | 0 |
| 2018-04-12 | $206.38 | $206.42 | $205.14 | $205.14 | $187.83 | 100,008 |
| 2018-04-11 | $207.46 | $207.46 | $206.23 | $206.23 | $188.83 | 30,006 |
| 2018-04-10 | $204.17 | $205.18 | $202.08 | $203.59 | $186.41 | 80,044 |
| 2018-04-09 | $195.62 | $195.62 | $195.62 | $195.62 | $179.12 | 1 |
| 2018-04-06 | $196.77 | $196.80 | $195.62 | $195.62 | $179.12 | 7,556 |
| 2018-04-05 | $199.16 | $199.16 | $196.02 | $196.02 | $179.48 | 42,996 |
| 2018-04-04 | $194.55 | $197.56 | $194.55 | $197.56 | $180.89 | 170,575 |
| 2018-04-03 | $198.25 | $201.25 | $198.25 | $201.25 | $184.27 | 218,078 |
| 2018-04-02 | $195.55 | $195.55 | $195.55 | $195.55 | $179.05 | 2 |
| 2018-03-29 | $196.00 | $199.00 | $195.50 | $199.00 | $182.21 | 337 |
| 2018-03-28 | $196.09 | $197.45 | $194.45 | $194.45 | $178.05 | 23,010 |
| 2018-03-27 | $207.76 | $207.81 | $204.12 | $204.12 | $186.90 | 4,493 |
| 2018-03-26 | $205.33 | $206.98 | $201.90 | $206.98 | $189.52 | 15,183 |
| 2018-03-23 | $200.95 | $200.95 | $199.74 | $199.74 | $182.89 | 17,105 |
| 2018-03-22 | $205.80 | $205.80 | $205.00 | $205.00 | $187.71 | 15 |
| 2018-03-21 | $213.68 | $215.15 | $213.68 | $215.15 | $197.00 | 14,100 |
| 2018-03-20 | $212.20 | $212.20 | $212.20 | $212.20 | $194.30 | 0 |
| 2018-03-19 | $211.50 | $212.20 | $211.50 | $212.20 | $194.30 | 728 |
| 2018-03-16 | $210.00 | $210.00 | $210.00 | $210.00 | $192.28 | 0 |
| 2018-03-15 | $210.00 | $210.00 | $210.00 | $210.00 | $192.28 | 1 |
| 2018-03-14 | $210.00 | $210.00 | $210.00 | $210.00 | $192.28 | 0 |
| 2018-03-13 | $210.00 | $210.00 | $210.00 | $210.00 | $192.28 | 45 |
| 2018-03-12 | $210.72 | $210.72 | $210.00 | $210.00 | $192.28 | 36,879 |
| 2018-03-09 | $206.32 | $206.32 | $206.32 | $206.32 | $188.91 | 6,500 |
| 2018-03-08 | $205.69 | $206.32 | $205.69 | $206.32 | $188.91 | 16,218 |
| 2018-03-07 | $205.68 | $205.68 | $205.68 | $205.68 | $188.33 | 17,023 |
| 2018-03-06 | $192.25 | $192.25 | $192.25 | $192.25 | $176.03 | 4 |
| 2018-03-05 | $192.25 | $192.25 | $192.25 | $192.25 | $176.03 | 26 |
| 2018-03-02 | $192.25 | $192.25 | $192.25 | $192.25 | $176.03 | 12 |
| 2018-03-01 | $192.25 | $192.25 | $192.25 | $192.25 | $176.03 | 10,003 |
| 2018-02-28 | $192.25 | $192.25 | $192.25 | $192.25 | $176.03 | 15,087 |
| 2018-02-27 | $192.25 | $192.25 | $192.25 | $192.25 | $176.03 | 8,500 |
| 2018-02-26 | $192.25 | $192.25 | $192.25 | $192.25 | $176.03 | 90 |
| 2018-02-23 | $192.25 | $192.25 | $192.25 | $192.25 | $176.03 | 1 |
| 2018-02-22 | $192.25 | $192.25 | $192.25 | $192.25 | $176.03 | 17,012 |
| 2018-02-21 | $192.25 | $192.25 | $192.25 | $192.25 | $176.03 | 9,057 |
| 2018-02-20 | $192.21 | $192.25 | $192.21 | $192.25 | $176.03 | 140,008 |
| 2018-02-16 | $191.87 | $191.87 | $191.87 | $191.87 | $175.68 | 10,022 |
| 2018-02-15 | $193.26 | $193.27 | $191.87 | $191.87 | $175.68 | 65,001 |
| 2018-02-14 | $188.72 | $188.73 | $188.72 | $188.73 | $172.81 | 140,001 |
| 2018-02-13 | $184.68 | $184.68 | $184.68 | $184.68 | $169.10 | 0 |
| 2018-02-12 | $184.68 | $184.68 | $184.68 | $184.68 | $169.10 | 21,038 |
| 2018-02-09 | $184.68 | $184.68 | $184.68 | $184.68 | $169.10 | 50,314 |
| 2018-02-08 | $188.34 | $188.34 | $188.34 | $188.34 | $172.45 | 34,410 |
| 2018-02-07 | $188.02 | $188.34 | $188.02 | $188.34 | $172.45 | 220,100 |
| 2018-02-06 | $188.01 | $188.01 | $188.01 | $188.01 | $172.15 | 169 |
| 2018-02-05 | $198.56 | $198.56 | $198.56 | $198.56 | $181.81 | 32,001 |
| 2018-02-02 | $198.56 | $198.56 | $198.56 | $198.56 | $181.81 | 20,403 |
| 2018-02-01 | $203.09 | $203.09 | $203.09 | $203.09 | $185.96 | 2,503 |
| 2018-01-31 | $203.00 | $203.09 | $203.00 | $203.09 | $185.96 | 56,500 |
| 2018-01-30 | $204.19 | $204.19 | $204.19 | $204.19 | $186.96 | 23,056 |
| 2018-01-29 | $204.19 | $204.19 | $204.19 | $204.19 | $186.96 | 43,003 |
| 2018-01-26 | $204.19 | $204.19 | $204.19 | $204.19 | $186.96 | 15,022 |
| 2018-01-25 | $204.62 | $204.62 | $204.62 | $204.62 | $187.36 | 45,462 |
| 2018-01-24 | $204.13 | $204.13 | $204.13 | $204.13 | $186.91 | 3 |
| 2018-01-23 | $204.13 | $204.13 | $204.13 | $204.13 | $186.91 | 20,007 |
| 2018-01-22 | $203.99 | $204.13 | $203.99 | $204.13 | $186.91 | 20,001 |
| 2018-01-19 | $202.45 | $202.45 | $202.45 | $202.45 | $185.37 | 1 |
| 2018-01-18 | $203.89 | $203.89 | $202.45 | $202.45 | $185.37 | 15,002 |
| 2018-01-17 | $198.91 | $198.91 | $198.91 | $198.91 | $182.13 | 243 |
| 2018-01-16 | $179.51 | $179.51 | $179.51 | $179.51 | $164.37 | 58,505 |
| 2018-01-12 | $179.51 | $179.51 | $179.51 | $179.51 | $164.37 | 37,600 |
| 2018-01-11 | $179.50 | $179.51 | $179.50 | $179.51 | $164.37 | 12,000 |
| 2018-01-10 | $182.91 | $182.91 | $182.91 | $182.91 | $167.48 | 0 |
| 2018-01-09 | $182.91 | $182.91 | $182.91 | $182.91 | $167.48 | 12 |
| 2018-01-08 | $182.91 | $182.91 | $182.91 | $182.91 | $167.48 | 30,000 |
| 2018-01-05 | $182.01 | $182.01 | $182.01 | $182.01 | $166.66 | 30,013 |
| 2018-01-04 | $178.00 | $178.00 | $178.00 | $178.00 | $162.98 | 0 |
| 2018-01-03 | $178.00 | $178.00 | $178.00 | $178.00 | $162.98 | 300 |
| 2018-01-02 | $172.04 | $172.04 | $172.04 | $172.04 | $157.53 | 101 |
| 2017-12-29 | $172.04 | $172.04 | $172.04 | $172.04 | $157.53 | 18 |
| 2017-12-28 | $172.04 | $172.04 | $172.04 | $172.04 | $157.53 | 0 |
| 2017-12-27 | $172.04 | $172.04 | $172.04 | $172.04 | $157.53 | 1 |
| 2017-12-26 | $172.04 | $172.04 | $172.04 | $172.04 | $157.53 | 158 |
| 2017-12-22 | $176.02 | $176.02 | $176.02 | $176.02 | $161.17 | 0 |
| 2017-12-21 | $176.02 | $176.02 | $176.02 | $176.02 | $161.17 | 93 |
| 2017-12-20 | $176.03 | $176.03 | $175.46 | $176.02 | $161.17 | 51,825 |
| 2017-12-19 | $173.55 | $173.55 | $173.55 | $173.55 | $158.91 | 38 |
| 2017-12-18 | $173.55 | $173.55 | $173.55 | $173.55 | $158.91 | 35,001 |
| 2017-12-15 | $172.85 | $173.55 | $172.85 | $173.55 | $158.91 | 375 |
| 2017-12-14 | $172.50 | $172.50 | $172.50 | $172.50 | $157.95 | 0 |
| 2017-12-13 | $173.45 | $173.90 | $172.50 | $172.50 | $157.95 | 1,331 |
| 2017-12-12 | $175.00 | $175.00 | $175.00 | $175.00 | $160.24 | 80,000 |
| 2017-12-11 | $175.00 | $175.00 | $175.00 | $175.00 | $160.24 | 205 |
| 2017-12-08 | $170.75 | $170.75 | $170.75 | $170.75 | $156.35 | 11,475 |
| 2017-12-07 | $170.75 | $170.75 | $170.75 | $170.75 | $156.35 | 410 |
| 2017-12-06 | $170.75 | $170.75 | $170.75 | $170.75 | $156.35 | 0 |
| 2017-12-05 | $171.15 | $171.15 | $170.75 | $170.75 | $156.35 | 406 |
| 2017-12-04 | $174.08 | $174.08 | $174.08 | $174.08 | $159.39 | 5 |
| 2017-12-01 | $174.08 | $174.08 | $174.08 | $174.08 | $159.39 | 22,029 |
| 2017-11-30 | $174.08 | $174.08 | $174.08 | $174.08 | $159.39 | 9,000 |
| 2017-11-29 | $173.70 | $174.08 | $172.60 | $174.08 | $159.39 | 1,302 |
| 2017-11-28 | $185.85 | $185.85 | $185.85 | $185.85 | $170.17 | 20,000 |
| 2017-11-27 | $185.85 | $185.85 | $185.85 | $185.85 | $170.17 | 129 |
| 2017-11-24 | $178.33 | $178.33 | $178.33 | $178.33 | $163.29 | 1 |
| 2017-11-22 | $178.33 | $178.33 | $178.33 | $178.33 | $163.29 | 0 |
| 2017-11-21 | $178.33 | $178.33 | $178.33 | $178.33 | $163.29 | 0 |
| 2017-11-20 | $178.33 | $178.33 | $178.33 | $178.33 | $163.29 | 0 |
| 2017-11-17 | $178.33 | $178.33 | $178.33 | $178.33 | $163.29 | 0 |
| 2017-11-15 | $178.32 | $178.33 | $178.32 | $178.33 | $163.29 | 26,976 |
| 2017-11-14 | $182.50 | $182.50 | $182.50 | $182.50 | $167.10 | 1 |
| 2017-11-13 | $182.50 | $182.50 | $182.50 | $182.50 | $167.10 | 0 |
| 2017-11-10 | $182.50 | $182.50 | $182.50 | $182.50 | $167.10 | 35,000 |
| 2017-11-09 | $182.50 | $182.50 | $182.50 | $182.50 | $167.10 | 17,000 |
| 2017-11-08 | $182.50 | $182.50 | $182.50 | $182.50 | $167.10 | 100 |
| 2017-11-07 | $183.03 | $183.03 | $183.03 | $183.03 | $167.59 | 60 |
| 2017-11-06 | $183.03 | $183.03 | $183.03 | $183.03 | $167.59 | 0 |
| 2017-11-03 | $183.03 | $183.03 | $183.03 | $183.03 | $167.59 | 11,802 |
| 2017-11-02 | $181.05 | $181.05 | $181.05 | $181.05 | $165.78 | 12,715 |
| 2017-11-01 | $171.80 | $171.80 | $171.80 | $171.80 | $157.31 | 11,000 |
| 2017-10-31 | $171.80 | $171.80 | $171.80 | $171.80 | $157.31 | 0 |
| 2017-10-30 | $171.80 | $171.80 | $171.80 | $171.80 | $157.31 | 0 |
| 2017-10-27 | $171.80 | $171.80 | $171.80 | $171.80 | $157.31 | 0 |
| 2017-10-26 | $171.80 | $171.80 | $171.80 | $171.80 | $157.31 | 86 |
| 2017-10-25 | $171.80 | $171.80 | $171.80 | $171.80 | $157.31 | 35 |
| 2017-10-24 | $171.80 | $171.80 | $171.80 | $171.80 | $157.31 | 0 |
| 2017-10-23 | $171.80 | $171.80 | $171.80 | $171.80 | $157.31 | 43,000 |
| 2017-10-20 | $171.80 | $171.80 | $171.80 | $171.80 | $157.31 | 0 |
| 2017-10-19 | $171.80 | $171.80 | $171.80 | $171.80 | $157.31 | 0 |
| 2017-10-18 | $169.05 | $171.80 | $169.05 | $171.80 | $157.31 | 200 |
| 2017-10-17 | $174.00 | $174.00 | $174.00 | $174.00 | $159.32 | 0 |
| 2017-10-16 | $174.00 | $174.00 | $174.00 | $174.00 | $159.32 | 13,400 |
| 2017-10-13 | $174.00 | $174.00 | $174.00 | $174.00 | $159.32 | 0 |
| 2017-10-12 | $173.05 | $174.00 | $173.05 | $174.00 | $159.32 | 200 |
| 2017-10-11 | $172.25 | $172.25 | $172.25 | $172.25 | $157.72 | 22,100 |
| 2017-10-10 | $170.16 | $170.16 | $170.16 | $170.16 | $155.80 | 0 |
| 2017-10-09 | $170.16 | $170.16 | $170.16 | $170.16 | $155.80 | 0 |
| 2017-10-06 | $167.91 | $170.16 | $167.91 | $170.16 | $155.80 | 3,623 |
| 2017-10-05 | $168.75 | $168.75 | $168.75 | $168.75 | $154.51 | 136 |
| 2017-10-04 | $171.05 | $172.20 | $171.05 | $172.20 | $157.67 | 500 |
| 2017-10-03 | $169.45 | $169.45 | $169.45 | $169.45 | $155.15 | 0 |
| 2017-10-02 | $169.45 | $169.45 | $169.45 | $169.45 | $155.15 | 0 |
| 2017-09-29 | $169.45 | $169.45 | $169.45 | $169.45 | $155.15 | 17,000 |
| 2017-09-28 | $169.45 | $169.45 | $169.45 | $169.45 | $155.15 | 7,600 |
| 2017-09-27 | $163.39 | $166.70 | $163.39 | $166.70 | $152.64 | 500 |
| 2017-09-26 | $161.95 | $161.95 | $161.95 | $161.95 | $148.29 | 0 |
| 2017-09-25 | $161.95 | $161.95 | $161.95 | $161.95 | $148.29 | 100 |
| 2017-09-22 | $165.00 | $165.00 | $165.00 | $165.00 | $151.08 | 30 |
| 2017-09-21 | $165.04 | $165.04 | $165.00 | $165.00 | $151.08 | 99,568 |
| 2017-09-20 | $165.35 | $165.35 | $165.35 | $165.35 | $151.40 | 100 |
| 2017-09-19 | $169.00 | $169.00 | $169.00 | $169.00 | $154.74 | 100 |
| 2017-09-18 | $162.05 | $162.05 | $162.05 | $162.05 | $148.38 | 30 |
| 2017-09-15 | $162.05 | $162.05 | $162.05 | $162.05 | $148.38 | 0 |
| 2017-09-14 | $162.05 | $162.05 | $162.05 | $162.05 | $148.38 | 18 |
| 2017-09-13 | $162.05 | $162.05 | $162.05 | $162.05 | $148.38 | 0 |
| 2017-09-12 | $162.04 | $162.05 | $162.04 | $162.05 | $148.38 | 1,913 |
| 2017-09-11 | $159.30 | $159.30 | $159.30 | $159.30 | $145.86 | 150 |
| 2017-09-08 | $159.30 | $159.30 | $159.30 | $159.30 | $145.86 | 100 |
| 2017-09-07 | $154.25 | $154.25 | $154.25 | $154.25 | $141.24 | 0 |
| 2017-09-06 | $154.25 | $154.25 | $154.25 | $154.25 | $141.24 | 0 |
| 2017-09-05 | $155.00 | $155.00 | $154.25 | $154.25 | $141.24 | 1,200 |
| 2017-09-01 | $156.30 | $156.30 | $156.30 | $156.30 | $143.11 | 0 |
| 2017-08-31 | $155.07 | $156.30 | $155.07 | $156.30 | $143.11 | 51,100 |
| 2017-08-30 | $154.35 | $154.35 | $154.35 | $154.35 | $141.33 | 100 |
| 2017-08-29 | $155.25 | $155.32 | $155.25 | $155.32 | $142.21 | 32,500 |
| 2017-08-28 | $151.40 | $151.40 | $151.40 | $151.40 | $138.63 | 125 |
| 2017-08-25 | $151.40 | $151.40 | $151.40 | $151.40 | $138.63 | 0 |
| 2017-08-24 | $151.40 | $151.40 | $151.40 | $151.40 | $138.63 | 0 |
| 2017-08-23 | $151.40 | $151.40 | $151.40 | $151.40 | $138.63 | 37 |
| 2017-08-22 | $151.40 | $151.40 | $151.40 | $151.40 | $138.63 | 0 |
| 2017-08-21 | $151.40 | $151.40 | $151.40 | $151.40 | $138.63 | 39 |
| 2017-08-18 | $151.40 | $151.40 | $151.40 | $151.40 | $138.63 | 234 |
| 2017-08-17 | $151.85 | $151.85 | $151.25 | $151.25 | $138.49 | 200 |
| 2017-08-16 | $152.95 | $152.95 | $152.95 | $152.95 | $140.05 | 100 |
| 2017-08-15 | $152.73 | $152.73 | $152.73 | $152.73 | $139.85 | 26 |
| 2017-08-14 | $152.73 | $152.73 | $152.73 | $152.73 | $139.85 | 13 |
| 2017-08-11 | $152.73 | $152.73 | $152.73 | $152.73 | $139.85 | 0 |
| 2017-08-10 | $152.73 | $152.73 | $152.73 | $152.73 | $139.85 | 0 |
| 2017-08-09 | $152.73 | $152.73 | $152.73 | $152.73 | $139.85 | 63 |
| 2017-08-08 | $152.73 | $152.73 | $152.73 | $152.73 | $139.85 | 0 |
| 2017-08-07 | $152.73 | $152.73 | $152.73 | $152.73 | $139.85 | 20,000 |
| 2017-08-04 | $152.73 | $152.73 | $152.73 | $152.73 | $139.85 | 135 |
| 2017-08-03 | $153.50 | $153.50 | $153.50 | $153.50 | $140.55 | 0 |
| 2017-08-02 | $153.50 | $153.50 | $153.50 | $153.50 | $140.55 | 0 |
| 2017-08-01 | $153.50 | $153.50 | $153.50 | $153.50 | $140.55 | 0 |
| 2017-07-31 | $153.50 | $153.50 | $153.50 | $153.50 | $140.55 | 0 |
| 2017-07-28 | $153.50 | $153.50 | $153.50 | $153.50 | $140.55 | 0 |
| 2017-07-27 | $154.15 | $154.15 | $153.50 | $153.50 | $140.55 | 13,740 |
| 2017-07-26 | $138.50 | $138.50 | $138.50 | $138.50 | $126.82 | 0 |
| 2017-07-25 | $138.50 | $138.50 | $138.50 | $138.50 | $126.82 | 0 |
| 2017-07-24 | $138.50 | $138.50 | $138.50 | $138.50 | $126.82 | 0 |
| 2017-07-21 | $138.50 | $138.50 | $138.50 | $138.50 | $126.82 | 34,300 |
| 2017-07-20 | $138.50 | $138.50 | $138.50 | $138.50 | $126.82 | 0 |
| 2017-07-19 | $138.50 | $138.50 | $138.50 | $138.50 | $126.82 | 138,611 |
| 2017-07-18 | $138.50 | $138.50 | $138.50 | $138.50 | $126.82 | 10,000 |
| 2017-07-17 | $138.50 | $138.50 | $138.50 | $138.50 | $126.82 | 5,000 |
| 2017-07-14 | $138.50 | $138.50 | $138.50 | $138.50 | $126.82 | 164 |
| 2017-07-13 | $136.50 | $136.50 | $136.50 | $136.50 | $124.98 | 45 |
| 2017-07-12 | $136.45 | $136.50 | $136.45 | $136.50 | $124.98 | 270 |
| 2017-07-11 | $134.65 | $134.65 | $134.65 | $134.65 | $123.29 | 0 |
| 2017-07-10 | $134.65 | $134.65 | $134.65 | $134.65 | $123.29 | 0 |
| 2017-07-07 | $134.65 | $134.65 | $134.65 | $134.65 | $123.29 | 66,862 |
| 2017-07-06 | $134.65 | $134.65 | $134.65 | $134.65 | $123.29 | 15,030 |
| 2017-07-05 | $134.65 | $134.65 | $134.65 | $134.65 | $123.29 | 151 |
| 2017-07-03 | $134.65 | $134.65 | $134.65 | $134.65 | $123.29 | 0 |
| 2017-06-30 | $134.65 | $134.65 | $134.65 | $134.65 | $123.29 | 25 |
| 2017-06-29 | $134.65 | $134.65 | $134.65 | $134.65 | $123.29 | 0 |
| 2017-06-28 | $134.65 | $134.65 | $134.65 | $134.65 | $123.29 | 100 |
| 2017-06-27 | $130.00 | $130.00 | $130.00 | $130.00 | $119.03 | 0 |
| 2017-06-26 | $130.00 | $130.00 | $130.00 | $130.00 | $119.03 | 0 |
| 2017-06-23 | $130.00 | $130.00 | $130.00 | $130.00 | $119.03 | 0 |
| 2017-06-22 | $130.00 | $130.00 | $130.00 | $130.00 | $119.03 | 0 |
| 2017-06-21 | $130.00 | $130.00 | $130.00 | $130.00 | $119.03 | 0 |
| 2017-06-20 | $130.00 | $130.00 | $130.00 | $130.00 | $119.03 | 0 |
| 2017-06-19 | $130.00 | $130.00 | $130.00 | $130.00 | $119.03 | 0 |
| 2017-06-16 | $130.00 | $130.00 | $130.00 | $130.00 | $119.03 | 0 |
| 2017-06-15 | $130.00 | $130.00 | $130.00 | $130.00 | $119.03 | 0 |
| 2017-06-14 | $130.00 | $130.00 | $130.00 | $130.00 | $119.03 | 127 |
| 2017-06-13 | $128.35 | $128.35 | $128.35 | $128.35 | $117.52 | 0 |
| 2017-06-12 | $128.35 | $128.35 | $128.35 | $128.35 | $117.52 | 100 |
| 2017-06-09 | $133.30 | $133.30 | $131.55 | $131.55 | $120.45 | 300 |
| 2017-06-08 | $134.21 | $134.21 | $134.21 | $134.21 | $122.89 | 0 |
| 2017-06-07 | $134.17 | $134.21 | $134.17 | $134.21 | $122.89 | 6,600 |
| 2017-06-06 | $132.55 | $132.55 | $132.55 | $132.55 | $121.37 | 0 |
| 2017-06-05 | $132.55 | $132.55 | $132.55 | $132.55 | $121.37 | 852 |
| 2017-06-02 | $133.55 | $133.55 | $133.55 | $133.55 | $122.28 | 41 |
| 2017-06-01 | $133.55 | $133.55 | $133.55 | $133.55 | $122.28 | 43 |
| 2017-05-31 | $133.55 | $133.55 | $133.55 | $133.55 | $122.28 | 33 |
| 2017-05-30 | $133.55 | $133.55 | $133.55 | $133.55 | $122.28 | 50 |
| 2017-05-26 | $133.55 | $133.55 | $133.55 | $133.55 | $122.28 | 17,500 |
| 2017-05-25 | $133.55 | $133.55 | $133.55 | $133.55 | $122.28 | 0 |
| 2017-05-24 | $133.55 | $133.55 | $133.55 | $133.55 | $122.28 | 0 |
| 2017-05-23 | $133.55 | $133.55 | $133.55 | $133.55 | $122.28 | 0 |
| 2017-05-22 | $133.55 | $133.55 | $133.55 | $133.55 | $122.28 | 0 |
| 2017-05-19 | $133.55 | $133.55 | $133.55 | $133.55 | $122.28 | 113 |
| 2017-05-18 | $133.55 | $133.55 | $133.55 | $133.55 | $122.28 | 861 |
| 2017-05-17 | $134.05 | $134.05 | $134.05 | $134.05 | $122.74 | 0 |
| 2017-05-16 | $134.05 | $134.05 | $134.05 | $134.05 | $122.74 | 20 |
| 2017-05-15 | $134.05 | $134.05 | $134.05 | $134.05 | $122.74 | 0 |
| 2017-05-12 | $134.05 | $134.05 | $134.05 | $134.05 | $122.74 | 0 |
| 2017-05-11 | $134.05 | $134.05 | $134.05 | $134.05 | $122.74 | 200 |
| 2017-05-10 | $131.92 | $131.92 | $131.92 | $131.92 | $120.79 | 44 |
| 2017-05-09 | $131.92 | $131.92 | $131.92 | $131.92 | $120.79 | 0 |
| 2017-05-08 | $131.92 | $131.92 | $131.92 | $131.92 | $120.79 | 0 |
| 2017-05-05 | $131.92 | $131.92 | $131.92 | $131.92 | $120.79 | 0 |
| 2017-05-04 | $131.92 | $131.92 | $131.92 | $131.92 | $120.79 | 0 |
| 2017-05-03 | $131.92 | $131.92 | $131.92 | $131.92 | $120.79 | 0 |
| 2017-05-02 | $131.92 | $131.92 | $131.92 | $131.92 | $120.79 | 0 |
| 2017-05-01 | $131.92 | $131.92 | $131.92 | $131.92 | $120.79 | 0 |
| 2017-04-28 | $131.70 | $131.92 | $131.70 | $131.92 | $120.79 | 42,174 |
| 2017-04-27 | $127.00 | $127.00 | $127.00 | $127.00 | $115.24 | 0 |
| 2017-04-26 | $127.00 | $127.00 | $127.00 | $127.00 | $115.24 | 0 |
| 2017-04-25 | $127.00 | $127.00 | $127.00 | $127.00 | $115.24 | 0 |
| 2017-04-24 | $127.00 | $127.00 | $127.00 | $127.00 | $115.24 | 0 |
| 2017-04-21 | $127.00 | $127.00 | $127.00 | $127.00 | $115.24 | 0 |
| 2017-04-20 | $127.00 | $127.00 | $127.00 | $127.00 | $115.24 | 10,000 |
| 2017-04-19 | $127.40 | $127.40 | $127.00 | $127.00 | $115.24 | 700 |
| 2017-04-18 | $129.65 | $129.65 | $129.65 | $129.65 | $117.64 | 0 |
| 2017-04-17 | $129.65 | $129.65 | $129.65 | $129.65 | $117.64 | 75 |
| 2017-04-13 | $129.65 | $129.65 | $129.65 | $129.65 | $117.64 | 0 |
| 2017-04-12 | $129.65 | $129.65 | $129.65 | $129.65 | $117.64 | 28,000 |
| 2017-04-11 | $129.65 | $129.65 | $129.65 | $129.65 | $117.64 | 0 |
| 2017-04-10 | $129.65 | $129.65 | $129.65 | $129.65 | $117.64 | 328 |
| 2017-04-07 | $130.40 | $130.40 | $130.40 | $130.40 | $118.32 | 0 |
| 2017-04-06 | $130.31 | $130.40 | $130.31 | $130.40 | $118.32 | 946 |
| 2017-04-05 | $130.85 | $130.85 | $130.85 | $130.85 | $118.73 | 1,082 |
| 2017-04-04 | $131.71 | $131.71 | $131.71 | $131.71 | $119.51 | 0 |
| 2017-04-03 | $132.57 | $132.60 | $131.71 | $131.71 | $119.51 | 14,100 |
| 2017-03-31 | $132.53 | $132.53 | $132.53 | $132.53 | $120.26 | 0 |
| 2017-03-30 | $133.03 | $133.09 | $132.52 | $132.53 | $120.26 | 80,000 |
| 2017-03-29 | $133.40 | $133.40 | $133.40 | $133.40 | $121.05 | 0 |
| 2017-03-28 | $133.40 | $133.40 | $133.40 | $133.40 | $121.05 | 100 |
| 2017-03-27 | $127.35 | $127.35 | $127.35 | $127.35 | $115.56 | 0 |
| 2017-03-24 | $127.35 | $127.35 | $127.35 | $127.35 | $115.56 | 0 |
| 2017-03-23 | $127.35 | $127.35 | $127.35 | $127.35 | $115.56 | 0 |
| 2017-03-22 | $127.35 | $127.35 | $127.35 | $127.35 | $115.56 | 0 |
| 2017-03-21 | $127.35 | $127.35 | $127.35 | $127.35 | $115.56 | 300 |
| 2017-03-20 | $128.47 | $128.48 | $128.47 | $128.47 | $116.57 | 60,000 |
| 2017-03-17 | $127.48 | $127.48 | $127.48 | $127.48 | $115.67 | 25,000 |
| 2017-03-16 | $120.80 | $120.80 | $120.80 | $120.80 | $109.61 | 0 |
| 2017-03-15 | $120.80 | $120.80 | $120.80 | $120.80 | $109.61 | 0 |
| 2017-03-14 | $120.80 | $120.80 | $120.80 | $120.80 | $109.61 | 0 |
| 2017-03-13 | $120.80 | $120.80 | $120.80 | $120.80 | $109.61 | 0 |
| 2017-03-10 | $120.80 | $120.80 | $120.80 | $120.80 | $109.61 | 20,000 |
| 2017-03-09 | $120.80 | $120.80 | $120.80 | $120.80 | $109.61 | 80,400 |
| 2017-03-08 | $120.70 | $120.70 | $120.70 | $120.70 | $109.52 | 0 |
| 2017-03-07 | $120.70 | $120.70 | $120.70 | $120.70 | $109.52 | 5,100 |
| 2017-03-06 | $120.70 | $120.70 | $120.70 | $120.70 | $109.52 | 42,600 |
| 2017-03-03 | $122.03 | $122.04 | $122.03 | $122.04 | $110.74 | 187,600 |
| 2017-03-02 | $122.15 | $122.16 | $122.15 | $122.16 | $110.85 | 25,000 |
| 2017-03-01 | $121.50 | $121.50 | $121.50 | $121.50 | $110.25 | 45,000 |
| 2017-02-28 | $121.49 | $121.50 | $121.49 | $121.50 | $110.25 | 35,000 |
| 2017-02-27 | $123.65 | $123.65 | $123.65 | $123.65 | $112.20 | 87,500 |
| 2017-02-24 | $123.65 | $123.65 | $123.65 | $123.65 | $112.20 | 0 |
| 2017-02-23 | $123.64 | $123.65 | $123.64 | $123.65 | $112.20 | 22,000 |
| 2017-02-22 | $124.18 | $124.20 | $124.18 | $124.20 | $112.70 | 27,000 |
| 2017-02-21 | $127.25 | $127.25 | $127.25 | $127.25 | $115.46 | 0 |
| 2017-02-17 | $127.25 | $127.25 | $127.25 | $127.25 | $115.46 | 0 |
| 2017-02-16 | $126.86 | $127.25 | $126.86 | $127.25 | $115.46 | 30,000 |
| 2017-02-15 | $125.40 | $125.40 | $125.40 | $125.40 | $113.79 | 0 |
| 2017-02-14 | $125.40 | $125.40 | $125.40 | $125.40 | $113.79 | 1,000 |
| 2017-02-13 | $124.50 | $124.50 | $124.50 | $124.50 | $112.97 | 0 |
| 2017-02-10 | $124.43 | $124.50 | $124.43 | $124.50 | $112.97 | 12,000 |
| 2017-02-09 | $120.95 | $120.95 | $120.95 | $120.95 | $109.75 | 67,000 |
| 2017-02-08 | $120.95 | $120.95 | $120.95 | $120.95 | $109.75 | 0 |
| 2017-02-07 | $120.95 | $120.95 | $120.95 | $120.95 | $109.75 | 0 |
| 2017-02-06 | $120.95 | $120.95 | $120.95 | $120.95 | $109.75 | 0 |
| 2017-02-03 | $120.95 | $120.95 | $120.95 | $120.95 | $109.75 | 0 |
| 2017-02-02 | $120.95 | $120.95 | $120.95 | $120.95 | $109.75 | 0 |
| 2017-02-01 | $120.95 | $120.95 | $120.95 | $120.95 | $109.75 | 40,042 |
| 2017-01-31 | $120.95 | $120.95 | $120.95 | $120.95 | $109.75 | 113 |
| 2017-01-30 | $121.40 | $121.42 | $121.40 | $121.42 | $110.17 | 17,506 |
| 2017-01-27 | $120.76 | $120.76 | $120.76 | $120.76 | $109.58 | 25 |
| 2017-01-26 | $120.76 | $120.76 | $120.76 | $120.76 | $109.58 | 0 |
| 2017-01-25 | $120.76 | $120.76 | $120.76 | $120.76 | $109.58 | 53,123 |
| 2017-01-24 | $120.76 | $120.76 | $120.76 | $120.76 | $109.58 | 0 |
| 2017-01-23 | $122.10 | $122.10 | $120.76 | $120.76 | $109.58 | 1,000 |
| 2017-01-20 | $121.86 | $121.86 | $121.86 | $121.86 | $110.57 | 0 |
| 2017-01-19 | $120.97 | $121.87 | $120.97 | $121.86 | $110.57 | 210,600 |
| 2017-01-18 | $122.30 | $123.50 | $122.30 | $122.80 | $111.43 | 300 |
| 2017-01-17 | $115.54 | $115.55 | $115.54 | $115.55 | $104.85 | 76,958 |
| 2017-01-13 | $115.28 | $115.28 | $115.28 | $115.28 | $104.60 | 485 |
| 2017-01-12 | $112.86 | $112.86 | $112.86 | $112.86 | $102.41 | 32,500 |
| 2017-01-11 | $112.86 | $112.86 | $112.86 | $112.86 | $102.41 | 20,000 |
| 2017-01-10 | $112.85 | $112.86 | $112.85 | $112.86 | $102.41 | 20,000 |
| 2017-01-09 | $109.64 | $109.64 | $109.64 | $109.64 | $99.49 | 8,000 |
| 2017-01-06 | $109.64 | $109.64 | $109.64 | $109.64 | $99.49 | 0 |
| 2017-01-05 | $109.64 | $109.64 | $109.64 | $109.64 | $99.49 | 40 |
| 2017-01-04 | $109.64 | $109.64 | $109.64 | $109.64 | $99.49 | 878 |
| 2017-01-03 | $109.39 | $109.39 | $109.39 | $109.39 | $99.26 | 0 |
| 2016-12-30 | $109.39 | $109.39 | $109.39 | $109.39 | $99.26 | 2 |
| 2016-12-29 | $109.39 | $109.39 | $109.39 | $109.39 | $99.26 | 0 |
| 2016-12-28 | $109.39 | $109.39 | $109.39 | $109.39 | $99.26 | 0 |
| 2016-12-27 | $109.39 | $109.39 | $109.39 | $109.39 | $99.26 | 0 |
| 2016-12-23 | $109.39 | $109.39 | $109.39 | $109.39 | $99.26 | 137 |
| 2016-12-22 | $109.39 | $109.39 | $109.39 | $109.39 | $99.26 | 0 |
| 2016-12-21 | $109.39 | $109.39 | $109.39 | $109.39 | $99.26 | 40 |
| 2016-12-20 | $108.95 | $109.39 | $108.95 | $109.39 | $99.26 | 50,446 |
| 2016-12-19 | $106.29 | $106.29 | $106.29 | $106.29 | $96.45 | 35,040 |
| 2016-12-16 | $106.27 | $106.29 | $106.27 | $106.29 | $96.45 | 59,622 |
| 2016-12-15 | $105.15 | $105.15 | $105.15 | $105.15 | $95.41 | 90 |
| 2016-12-14 | $105.15 | $105.15 | $105.15 | $105.15 | $95.41 | 430 |
| 2016-12-13 | $102.95 | $102.95 | $102.95 | $102.95 | $93.42 | 0 |
| 2016-12-12 | $102.95 | $102.95 | $102.95 | $102.95 | $93.42 | 0 |
| 2016-12-09 | $102.95 | $102.95 | $102.95 | $102.95 | $93.42 | 0 |
| 2016-12-08 | $102.95 | $102.95 | $102.95 | $102.95 | $93.42 | 25,230 |
| 2016-12-07 | $102.95 | $102.95 | $102.95 | $102.95 | $93.42 | 240 |
| 2016-12-06 | $102.00 | $102.00 | $102.00 | $102.00 | $92.55 | 27 |
| 2016-12-05 | $102.00 | $102.00 | $102.00 | $102.00 | $92.55 | 133 |
| 2016-12-02 | $99.88 | $99.89 | $99.50 | $99.50 | $90.28 | 57,186 |
| 2016-12-01 | $100.20 | $100.20 | $100.20 | $100.20 | $90.92 | 200 |
| 2016-11-30 | $103.45 | $103.45 | $103.45 | $103.45 | $93.86 | 0 |
| 2016-11-29 | $103.33 | $103.46 | $103.33 | $103.45 | $93.86 | 224,942 |
| 2016-11-28 | $103.51 | $103.51 | $103.51 | $103.51 | $93.92 | 200,112 |
| 2016-11-25 | $105.27 | $105.27 | $105.27 | $105.27 | $95.52 | 0 |
| 2016-11-23 | $105.27 | $105.27 | $105.27 | $105.27 | $95.52 | 0 |
| 2016-11-22 | $105.25 | $105.27 | $105.25 | $105.27 | $95.52 | 70,000 |
| 2016-11-21 | $104.51 | $104.51 | $104.50 | $104.51 | $94.83 | 339,400 |
| 2016-11-18 | $98.65 | $98.65 | $98.65 | $98.65 | $89.51 | 0 |
| 2016-11-17 | $98.65 | $98.65 | $98.65 | $98.65 | $89.51 | 0 |
| 2016-11-16 | $98.65 | $98.65 | $98.65 | $98.65 | $89.51 | 0 |
| 2016-11-15 | $98.65 | $98.65 | $98.65 | $98.65 | $89.51 | 0 |
| 2016-11-14 | $98.65 | $98.65 | $98.65 | $98.65 | $89.51 | 469 |
| 2016-11-11 | $99.72 | $99.74 | $99.50 | $99.50 | $90.28 | 39,200 |
| 2016-11-10 | $102.24 | $102.24 | $102.24 | $102.24 | $92.77 | 0 |
| 2016-11-09 | $102.24 | $102.24 | $102.24 | $102.24 | $92.77 | 0 |
| 2016-11-08 | $102.24 | $102.24 | $102.24 | $102.24 | $92.77 | 0 |
| 2016-11-07 | $102.24 | $102.24 | $102.24 | $102.24 | $92.77 | 0 |
| 2016-11-04 | $102.24 | $102.24 | $102.24 | $102.24 | $92.77 | 0 |
| 2016-11-03 | $102.22 | $102.24 | $102.22 | $102.24 | $92.77 | 12,000 |
| 2016-11-02 | $103.98 | $104.01 | $103.98 | $104.01 | $94.38 | 152,330 |
| 2016-11-01 | $103.75 | $103.75 | $103.75 | $103.75 | $94.14 | 124 |
| 2016-10-31 | $104.73 | $104.73 | $104.73 | $104.73 | $95.03 | 100,000 |
| 2016-10-28 | $104.73 | $104.73 | $104.73 | $104.73 | $95.03 | 20,001 |
| 2016-10-27 | $104.73 | $104.73 | $104.73 | $104.73 | $95.03 | 0 |
| 2016-10-26 | $104.73 | $104.73 | $104.73 | $104.73 | $95.03 | 88 |
| 2016-10-25 | $104.73 | $104.73 | $104.73 | $104.73 | $95.03 | 0 |
| 2016-10-24 | $104.73 | $104.73 | $104.73 | $104.73 | $95.03 | 0 |
| 2016-10-21 | $103.46 | $104.73 | $103.46 | $104.73 | $95.03 | 274,000 |
| 2016-10-20 | $102.68 | $102.70 | $102.68 | $102.70 | $93.19 | 60,000 |
| 2016-10-19 | $100.16 | $100.16 | $100.16 | $100.16 | $90.88 | 7,500 |
| 2016-10-18 | $100.16 | $100.16 | $100.16 | $100.16 | $90.88 | 0 |
| 2016-10-17 | $100.16 | $100.16 | $100.16 | $100.16 | $90.88 | 0 |
| 2016-10-14 | $100.16 | $100.16 | $100.16 | $100.16 | $90.88 | 0 |
| 2016-10-13 | $100.12 | $100.16 | $100.12 | $100.16 | $90.88 | 10,600 |
| 2016-10-12 | $102.06 | $102.07 | $102.06 | $102.07 | $92.61 | 30,040 |
| 2016-10-11 | $102.90 | $102.90 | $102.90 | $102.90 | $93.37 | 132 |
| 2016-10-10 | $106.75 | $107.72 | $106.75 | $107.69 | $97.72 | 49,595 |
| 2016-10-07 | $108.90 | $108.90 | $108.90 | $108.90 | $98.81 | 0 |
| 2016-10-06 | $108.90 | $108.90 | $108.90 | $108.90 | $98.81 | 0 |
| 2016-10-05 | $108.90 | $108.90 | $108.90 | $108.90 | $98.81 | 0 |
| 2016-10-04 | $108.90 | $108.90 | $108.90 | $108.90 | $98.81 | 39 |
| 2016-10-03 | $108.90 | $108.90 | $108.90 | $108.90 | $98.81 | 14 |
| 2016-09-30 | $108.90 | $108.90 | $108.90 | $108.90 | $98.81 | 10,610 |
| 2016-09-29 | $108.90 | $108.90 | $108.90 | $108.90 | $98.81 | 0 |
| 2016-09-28 | $108.90 | $108.90 | $108.90 | $108.90 | $98.81 | 125 |
| 2016-09-27 | $104.46 | $104.46 | $104.46 | $104.46 | $94.78 | 7,500 |
| 2016-09-26 | $104.46 | $104.46 | $104.46 | $104.46 | $94.78 | 15,000 |
| 2016-09-23 | $104.46 | $104.46 | $104.46 | $104.46 | $94.78 | 58 |
| 2016-09-22 | $104.46 | $104.46 | $104.46 | $104.46 | $94.78 | 0 |
| 2016-09-21 | $104.46 | $104.46 | $104.46 | $104.46 | $94.78 | 0 |
| 2016-09-20 | $104.45 | $104.46 | $104.45 | $104.46 | $94.78 | 39,163 |
| 2016-09-19 | $102.35 | $102.35 | $102.35 | $102.35 | $92.87 | 0 |
| 2016-09-16 | $102.35 | $102.35 | $102.35 | $102.35 | $92.87 | 0 |
| 2016-09-15 | $102.35 | $102.35 | $102.35 | $102.35 | $92.87 | 0 |
| 2016-09-14 | $102.35 | $102.35 | $102.35 | $102.35 | $92.87 | 93,702 |
| 2016-09-13 | $102.35 | $102.35 | $102.35 | $102.35 | $92.87 | 17,500 |
| 2016-09-12 | $102.35 | $102.35 | $102.35 | $102.35 | $92.87 | 18,000 |
| 2016-09-09 | $102.35 | $102.35 | $102.35 | $102.35 | $92.87 | 100 |
| 2016-09-08 | $107.15 | $107.15 | $107.15 | $107.15 | $97.23 | 40,912 |
| 2016-09-07 | $107.86 | $107.86 | $107.00 | $107.15 | $97.23 | 45,300 |
| 2016-09-06 | $107.85 | $107.85 | $107.85 | $107.85 | $97.86 | 0 |
| 2016-09-02 | $107.85 | $107.85 | $107.85 | $107.85 | $97.86 | 0 |
| 2016-09-01 | $107.85 | $107.85 | $107.85 | $107.85 | $97.86 | 0 |
| 2016-08-31 | $107.85 | $107.85 | $107.85 | $107.85 | $97.86 | 0 |
| 2016-08-30 | $107.85 | $107.85 | $107.85 | $107.85 | $97.86 | 100 |
| 2016-08-29 | $104.94 | $104.94 | $104.94 | $104.94 | $95.22 | 0 |
| 2016-08-26 | $104.94 | $104.94 | $104.94 | $104.94 | $95.22 | 0 |
| 2016-08-25 | $104.94 | $104.94 | $104.94 | $104.94 | $95.22 | 0 |
| 2016-08-24 | $104.94 | $104.94 | $104.94 | $104.94 | $95.22 | 0 |
| 2016-08-23 | $104.94 | $104.94 | $104.94 | $104.94 | $95.22 | 0 |
| 2016-08-22 | $104.94 | $104.94 | $104.94 | $104.94 | $95.22 | 0 |
| 2016-08-19 | $104.94 | $104.94 | $104.94 | $104.94 | $95.22 | 176 |
| 2016-08-18 | $104.94 | $104.94 | $104.94 | $104.94 | $95.22 | 0 |
| 2016-08-17 | $104.92 | $104.94 | $104.92 | $104.94 | $95.22 | 9,453 |
| 2016-08-16 | $109.95 | $109.95 | $108.05 | $108.05 | $98.04 | 400 |
| 2016-08-15 | $110.67 | $110.67 | $110.67 | $110.67 | $100.42 | 0 |
| 2016-08-12 | $110.67 | $110.67 | $110.67 | $110.67 | $100.42 | 100 |
| 2016-08-11 | $109.69 | $109.69 | $109.69 | $109.69 | $99.53 | 0 |
| 2016-08-10 | $109.69 | $109.69 | $109.69 | $109.69 | $99.53 | 0 |
| 2016-08-09 | $109.69 | $109.69 | $109.69 | $109.69 | $99.53 | 3,150 |
| 2016-08-08 | $109.70 | $109.70 | $109.70 | $109.70 | $99.54 | 61 |
| 2016-08-05 | $109.64 | $109.70 | $109.64 | $109.70 | $99.54 | 47,100 |
| 2016-08-04 | $107.88 | $107.88 | $107.88 | $107.88 | $97.89 | 0 |
| 2016-08-03 | $107.90 | $107.90 | $107.88 | $107.88 | $97.89 | 482 |
| 2016-08-02 | $109.07 | $109.07 | $109.07 | $109.07 | $98.97 | 0 |
| 2016-08-01 | $109.07 | $109.07 | $109.07 | $109.07 | $98.97 | 200 |
| 2016-07-29 | $110.35 | $110.38 | $109.92 | $109.92 | $99.74 | 29,202 |
| 2016-07-28 | $109.38 | $109.38 | $109.38 | $109.38 | $99.25 | 3,116 |
| 2016-07-27 | $109.45 | $109.45 | $108.60 | $108.60 | $98.54 | 2,179 |
| 2016-07-26 | $108.39 | $108.39 | $108.39 | $108.39 | $98.35 | 100 |
| 2016-07-25 | $106.16 | $106.16 | $106.16 | $106.16 | $96.33 | 19,256 |
| 2016-07-22 | $105.01 | $105.01 | $105.01 | $105.01 | $95.28 | 0 |
| 2016-07-21 | $105.45 | $105.45 | $105.01 | $105.01 | $95.28 | 225,200 |
| 2016-07-20 | $107.62 | $107.62 | $107.60 | $107.60 | $97.63 | 200 |
| 2016-07-19 | $104.06 | $105.00 | $104.06 | $105.00 | $95.28 | 172,719 |
| 2016-07-18 | $102.20 | $102.20 | $102.20 | $102.20 | $92.73 | 100 |
| 2016-07-15 | $101.32 | $101.32 | $101.32 | $101.32 | $91.94 | 122 |
| 2016-07-14 | $100.81 | $100.81 | $100.81 | $100.81 | $91.47 | 0 |
| 2016-07-13 | $100.81 | $100.81 | $100.81 | $100.81 | $91.47 | 0 |
| 2016-07-12 | $100.81 | $100.81 | $100.81 | $100.81 | $91.47 | 20,100 |
| 2016-07-11 | $95.95 | $95.95 | $95.95 | $95.95 | $87.06 | 0 |
| 2016-07-08 | $95.95 | $95.95 | $95.95 | $95.95 | $87.06 | 289 |
| 2016-07-07 | $94.60 | $94.60 | $94.12 | $94.12 | $85.40 | 16,148 |
| 2016-07-06 | $93.75 | $93.75 | $93.75 | $93.75 | $85.07 | 929 |
| 2016-07-05 | $98.89 | $98.89 | $98.89 | $98.89 | $89.73 | 98 |
| 2016-07-01 | $98.89 | $98.89 | $98.89 | $98.89 | $89.73 | 0 |
| 2016-06-30 | $98.89 | $98.89 | $98.89 | $98.89 | $89.73 | 9,073 |
| 2016-06-29 | $98.89 | $98.89 | $98.89 | $98.89 | $89.73 | 49 |
| 2016-06-28 | $98.89 | $98.89 | $98.89 | $98.89 | $89.73 | 5,075 |
| 2016-06-27 | $98.89 | $98.89 | $98.89 | $98.89 | $89.73 | 9,790 |
| 2016-06-24 | $98.89 | $98.89 | $98.89 | $98.89 | $89.73 | 25,090 |
| 2016-06-23 | $98.89 | $98.89 | $98.89 | $98.89 | $89.73 | 0 |
| 2016-06-22 | $98.89 | $98.89 | $98.89 | $98.89 | $89.73 | 174 |
| 2016-06-21 | $93.90 | $93.90 | $93.90 | $93.90 | $85.20 | 41,709 |
| 2016-06-20 | $93.90 | $93.90 | $93.90 | $93.90 | $85.20 | 60,000 |
| 2016-06-17 | $93.94 | $93.94 | $93.90 | $93.90 | $85.20 | 533 |
| 2016-06-16 | $93.48 | $93.48 | $93.48 | $93.48 | $84.82 | 11,228 |
| 2016-06-15 | $94.15 | $94.15 | $94.15 | $94.15 | $85.43 | 14,454 |
| 2016-06-14 | $93.96 | $94.15 | $93.95 | $94.15 | $85.43 | 33,875 |
| 2016-06-13 | $93.96 | $97.78 | $93.95 | $97.78 | $88.72 | 0 |
| 2016-06-10 | $97.77 | $97.78 | $97.77 | $97.78 | $88.72 | 30,000 |
| 2016-06-09 | $100.60 | $100.60 | $100.60 | $100.60 | $91.28 | 0 |
| 2016-06-08 | $100.60 | $100.60 | $100.60 | $100.60 | $91.28 | 32,000 |
| 2016-06-07 | $100.60 | $100.60 | $100.60 | $100.60 | $91.28 | 874 |
| 2016-06-06 | $99.94 | $99.94 | $99.94 | $99.94 | $90.68 | 0 |
| 2016-06-03 | $99.94 | $99.94 | $99.94 | $99.94 | $90.68 | 8 |
| 2016-06-02 | $99.94 | $99.94 | $99.94 | $99.94 | $90.68 | 30,100 |
| 2016-06-01 | $99.40 | $99.40 | $99.40 | $99.40 | $90.19 | 19,811 |
| 2016-05-31 | $99.40 | $99.40 | $99.40 | $99.40 | $90.19 | 0 |
| 2016-05-27 | $99.40 | $99.40 | $99.40 | $99.40 | $90.19 | 6,500 |
| 2016-05-26 | $98.72 | $99.40 | $98.20 | $99.40 | $90.19 | 26,735 |
| 2016-05-25 | $98.14 | $98.14 | $98.09 | $98.09 | $89.01 | 13,333 |
| 2016-05-24 | $97.25 | $97.25 | $97.25 | $97.25 | $88.24 | 167 |
| 2016-05-23 | $95.25 | $95.25 | $95.21 | $95.21 | $86.39 | 870 |
| 2016-05-20 | $95.06 | $95.06 | $95.04 | $95.04 | $86.24 | 12,271 |
| 2016-05-19 | $94.80 | $94.80 | $94.80 | $94.80 | $86.02 | 0 |
| 2016-05-18 | $94.80 | $94.80 | $94.80 | $94.80 | $86.02 | 0 |
| 2016-05-17 | $94.80 | $94.80 | $94.80 | $94.80 | $86.02 | 4,510 |
| 2016-05-16 | $94.39 | $94.80 | $94.39 | $94.80 | $86.02 | 11,815 |
| 2016-05-13 | $91.58 | $91.59 | $91.58 | $91.59 | $83.10 | 150,198 |
| 2016-05-12 | $92.40 | $92.40 | $92.40 | $92.40 | $83.84 | 73,648 |
| 2016-05-11 | $92.40 | $92.40 | $92.40 | $92.40 | $83.84 | 9,750 |
| 2016-05-10 | $92.40 | $92.40 | $92.40 | $92.40 | $83.84 | 239 |
| 2016-05-09 | $92.25 | $92.40 | $92.25 | $92.40 | $83.84 | 10,119 |
| 2016-05-06 | $92.20 | $92.20 | $92.20 | $92.20 | $83.66 | 100 |
| 2016-05-05 | $98.95 | $98.95 | $98.95 | $98.95 | $89.79 | 0 |
| 2016-05-04 | $98.95 | $98.95 | $98.95 | $98.95 | $89.79 | 0 |
| 2016-05-03 | $98.95 | $98.95 | $98.95 | $98.95 | $89.79 | 0 |
| 2016-05-02 | $98.95 | $98.95 | $98.95 | $98.95 | $89.79 | 0 |
| 2016-04-29 | $98.95 | $98.95 | $98.95 | $98.95 | $89.79 | 0 |
| 2016-04-28 | $98.83 | $98.95 | $98.83 | $98.95 | $89.79 | 25,269 |
| 2016-04-27 | $95.55 | $95.55 | $95.55 | $95.55 | $86.70 | 0 |
| 2016-04-26 | $95.55 | $95.55 | $95.55 | $95.55 | $86.70 | 0 |
| 2016-04-25 | $95.55 | $95.55 | $95.55 | $95.55 | $86.70 | 154 |
| 2016-04-22 | $96.81 | $96.81 | $96.81 | $96.81 | $87.84 | 0 |
| 2016-04-21 | $96.78 | $96.81 | $96.78 | $96.81 | $87.84 | 62,883 |
| 2016-04-20 | $96.31 | $96.31 | $96.31 | $96.31 | $87.39 | 29,856 |
| 2016-04-19 | $99.82 | $99.82 | $99.80 | $99.80 | $90.56 | 260 |
| 2016-04-18 | $101.42 | $101.42 | $101.42 | $101.42 | $92.03 | 0 |
| 2016-04-15 | $101.42 | $101.42 | $101.42 | $101.42 | $92.03 | 0 |
| 2016-04-14 | $101.42 | $101.42 | $101.42 | $101.42 | $92.03 | 0 |
| 2016-04-13 | $101.42 | $101.42 | $101.42 | $101.42 | $92.03 | 179 |
| 2016-04-12 | $100.25 | $100.25 | $100.25 | $100.25 | $90.97 | 0 |
| 2016-04-11 | $100.25 | $100.25 | $100.25 | $100.25 | $90.97 | 0 |
| 2016-04-08 | $100.44 | $100.44 | $100.25 | $100.25 | $90.97 | 5,430 |
| 2016-04-07 | $100.66 | $100.66 | $100.66 | $100.66 | $91.34 | 0 |
| 2016-04-06 | $100.64 | $100.66 | $100.64 | $100.66 | $91.34 | 2,168 |
| 2016-04-05 | $99.81 | $99.81 | $99.41 | $99.41 | $90.20 | 130,180 |
| 2016-04-04 | $102.16 | $102.17 | $102.16 | $102.17 | $92.70 | 40,002 |
| 2016-04-01 | $100.75 | $100.75 | $100.75 | $100.75 | $91.42 | 72,500 |
| 2016-03-31 | $101.14 | $101.14 | $100.75 | $100.75 | $91.42 | 253 |
| 2016-03-30 | $97.21 | $97.21 | $97.21 | $97.21 | $88.21 | 0 |
| 2016-03-29 | $97.21 | $97.21 | $97.21 | $97.21 | $88.21 | 0 |
| 2016-03-28 | $96.64 | $97.21 | $96.64 | $97.21 | $88.21 | 255 |
| 2016-03-24 | $96.14 | $96.16 | $96.14 | $96.16 | $87.25 | 20,000 |
| 2016-03-23 | $97.43 | $97.43 | $97.43 | $97.43 | $88.41 | 0 |
| 2016-03-22 | $97.43 | $97.43 | $97.43 | $97.43 | $88.41 | 2,223 |
| 2016-03-21 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 0 |
| 2016-03-18 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 0 |
| 2016-03-17 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 20,001 |
| 2016-03-16 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 0 |
| 2016-03-15 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 10 |
| 2016-03-14 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 0 |
| 2016-03-11 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 0 |
| 2016-03-10 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 0 |
| 2016-03-09 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 259 |
| 2016-03-08 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 64,024 |
| 2016-03-07 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 9 |
| 2016-03-04 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 0 |
| 2016-03-03 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 35,119 |
| 2016-03-02 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 0 |
| 2016-03-01 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 32,500 |
| 2016-02-29 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 0 |
| 2016-02-26 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 0 |
| 2016-02-25 | $88.85 | $88.85 | $88.85 | $88.85 | $80.62 | 386 |
| 2016-02-24 | $88.55 | $88.55 | $88.55 | $88.55 | $80.35 | 64,900 |
| 2016-02-23 | $88.46 | $88.65 | $88.46 | $88.65 | $80.44 | 200 |
| 2016-02-22 | $88.39 | $88.39 | $87.38 | $87.38 | $79.29 | 283 |
| 2016-02-19 | $86.70 | $86.70 | $86.70 | $86.70 | $78.67 | 52 |
| 2016-02-18 | $86.70 | $86.70 | $86.70 | $86.70 | $78.67 | 25,555 |
| 2016-02-17 | $83.60 | $83.60 | $83.60 | $83.60 | $75.86 | 119,013 |
| 2016-02-16 | $83.42 | $83.60 | $83.42 | $83.60 | $75.86 | 200 |
| 2016-02-12 | $80.70 | $81.55 | $80.70 | $81.55 | $74.00 | 183,200 |
| 2016-02-11 | $82.13 | $82.13 | $82.13 | $82.13 | $74.52 | 30,066 |
| 2016-02-10 | $84.08 | $84.58 | $82.15 | $82.15 | $74.54 | 88,320 |
| 2016-02-09 | $86.06 | $86.06 | $86.06 | $86.06 | $78.09 | 10,022 |
| 2016-02-08 | $85.43 | $86.06 | $85.42 | $86.06 | $78.09 | 111,690 |
| 2016-02-05 | $89.09 | $89.09 | $89.09 | $89.09 | $80.84 | 105 |
| 2016-02-04 | $91.82 | $91.82 | $91.82 | $91.82 | $83.32 | 18,911 |
| 2016-02-03 | $89.83 | $90.60 | $89.83 | $90.15 | $81.80 | 24,255 |
| 2016-02-02 | $89.31 | $89.31 | $89.31 | $89.31 | $81.04 | 100 |
| 2016-02-01 | $91.58 | $91.58 | $91.58 | $91.58 | $83.10 | 15,003 |
| 2016-01-29 | $91.30 | $91.58 | $91.25 | $91.58 | $83.10 | 451,439 |
| 2016-01-28 | $89.30 | $89.80 | $89.30 | $89.80 | $81.48 | 173,483 |
| 2016-01-27 | $90.88 | $90.92 | $90.88 | $90.92 | $82.50 | 44,720 |
| 2016-01-26 | $89.80 | $89.80 | $89.80 | $89.80 | $81.48 | 15,007 |
| 2016-01-25 | $90.63 | $90.63 | $90.63 | $90.63 | $82.23 | 16 |
| 2016-01-22 | $90.30 | $90.63 | $90.30 | $90.63 | $82.23 | 150,143 |
| 2016-01-21 | $87.12 | $87.23 | $87.12 | $87.23 | $79.15 | 22,709 |
| 2016-01-20 | $83.20 | $84.80 | $83.20 | $84.80 | $76.95 | 7,605 |
| 2016-01-19 | $83.40 | $83.40 | $83.40 | $83.40 | $75.68 | 66 |
| 2016-01-15 | $83.40 | $83.40 | $83.40 | $83.40 | $75.68 | 0 |
| 2016-01-14 | $82.30 | $83.40 | $82.11 | $83.40 | $75.68 | 801 |
| 2016-01-13 | $81.36 | $81.36 | $80.10 | $80.10 | $72.68 | 656 |
| 2016-01-12 | $81.75 | $81.75 | $81.75 | $81.75 | $74.18 | 4 |
| 2016-01-11 | $82.05 | $82.06 | $81.75 | $81.75 | $74.18 | 30,100 |
| 2016-01-08 | $81.37 | $81.37 | $80.80 | $80.80 | $73.32 | 15,311 |
| 2016-01-07 | $82.85 | $82.85 | $82.85 | $82.85 | $75.18 | 10,496 |
| 2016-01-06 | $86.85 | $86.85 | $86.85 | $86.85 | $78.81 | 4 |
| 2016-01-05 | $86.85 | $86.85 | $86.85 | $86.85 | $78.81 | 0 |
| 2016-01-04 | $86.85 | $86.85 | $86.85 | $86.85 | $78.81 | 100 |
| 2015-12-31 | $89.61 | $89.61 | $89.61 | $89.61 | $81.31 | 195 |
| 2015-12-30 | $91.38 | $91.41 | $91.37 | $91.41 | $82.94 | 717 |
| 2015-12-29 | $90.95 | $90.95 | $90.95 | $90.95 | $82.53 | 0 |
| 2015-12-28 | $90.95 | $90.95 | $90.95 | $90.95 | $82.53 | 6 |
| 2015-12-24 | $90.95 | $90.95 | $90.95 | $90.95 | $82.53 | 220 |
| 2015-12-23 | $89.90 | $89.90 | $89.90 | $89.90 | $81.57 | 26 |
| 2015-12-22 | $89.90 | $89.90 | $89.90 | $89.90 | $81.57 | 100 |
| 2015-12-21 | $88.75 | $88.75 | $88.75 | $88.75 | $80.53 | 346 |
| 2015-12-18 | $87.35 | $87.35 | $87.35 | $87.35 | $79.26 | 100 |
| 2015-12-17 | $89.02 | $89.02 | $89.02 | $89.02 | $80.78 | 2,413 |
| 2015-12-16 | $89.24 | $89.24 | $89.24 | $89.24 | $80.97 | 10,000 |
| 2015-12-15 | $86.08 | $86.08 | $86.08 | $86.08 | $78.11 | 0 |
| 2015-12-14 | $86.08 | $86.08 | $86.08 | $86.08 | $78.11 | 100 |
| 2015-12-11 | $87.65 | $87.67 | $87.50 | $87.50 | $79.40 | 27,700 |
| 2015-12-10 | $88.95 | $88.95 | $88.95 | $88.95 | $80.71 | 110 |
| 2015-12-09 | $89.89 | $90.15 | $89.89 | $90.15 | $81.80 | 25,227 |
| 2015-12-08 | $90.26 | $90.26 | $90.26 | $90.26 | $81.90 | 320,000 |
| 2015-12-07 | $92.15 | $92.16 | $92.15 | $92.16 | $83.62 | 108,304 |
| 2015-12-04 | $91.77 | $91.77 | $91.77 | $91.77 | $83.27 | 100 |
| 2015-12-03 | $91.40 | $91.40 | $91.40 | $91.40 | $82.93 | 200 |
| 2015-12-02 | $92.35 | $92.35 | $92.35 | $92.35 | $83.80 | 169 |
| 2015-12-01 | $89.85 | $89.85 | $89.85 | $89.85 | $81.53 | 0 |
| 2015-11-30 | $89.85 | $89.85 | $89.85 | $89.85 | $81.53 | 0 |
| 2015-11-27 | $89.85 | $89.85 | $89.85 | $89.85 | $81.53 | 0 |
| 2015-11-25 | $89.85 | $89.85 | $89.85 | $89.85 | $81.53 | 20,505 |
| 2015-11-24 | $89.85 | $89.85 | $89.85 | $89.85 | $81.53 | 200 |
| 2015-11-23 | $90.88 | $90.91 | $89.60 | $89.60 | $81.30 | 53,782 |
| 2015-11-20 | $91.85 | $91.85 | $91.85 | $91.85 | $83.34 | 213 |
| 2015-11-19 | $92.09 | $93.53 | $92.09 | $93.53 | $84.87 | 793 |
| 2015-11-18 | $92.70 | $92.70 | $92.70 | $92.70 | $84.11 | 100 |
| 2015-11-17 | $91.70 | $91.70 | $91.70 | $91.70 | $83.21 | 59,410 |
| 2015-11-16 | $90.97 | $92.00 | $90.97 | $92.00 | $83.48 | 12,945 |
| 2015-11-13 | $91.75 | $91.75 | $91.75 | $91.75 | $83.25 | 100 |
| 2015-11-12 | $93.10 | $93.10 | $93.00 | $93.00 | $84.39 | 200 |
| 2015-11-11 | $94.45 | $95.02 | $94.45 | $95.02 | $86.22 | 0 |
| 2015-11-10 | $94.45 | $95.02 | $94.45 | $95.02 | $86.22 | 0 |
| 2015-11-09 | $94.45 | $95.02 | $94.45 | $95.02 | $86.22 | 0 |
| 2015-11-06 | $94.45 | $95.02 | $94.45 | $95.02 | $86.22 | 0 |
| 2015-11-05 | $94.45 | $95.02 | $94.45 | $95.02 | $86.22 | 0 |
| 2015-11-04 | $94.45 | $95.02 | $94.45 | $95.02 | $86.22 | 0 |
| 2015-11-03 | $94.45 | $95.02 | $94.45 | $95.02 | $86.22 | 200 |
| 2015-11-02 | $92.12 | $92.12 | $92.12 | $92.12 | $83.59 | 0 |
| 2015-10-30 | $92.12 | $92.12 | $92.12 | $92.12 | $83.59 | 0 |
| 2015-10-29 | $92.12 | $92.12 | $92.12 | $92.12 | $83.59 | 0 |
| 2015-10-28 | $92.12 | $92.12 | $92.12 | $92.12 | $83.59 | 100 |
| 2015-10-27 | $92.36 | $92.36 | $92.36 | $92.36 | $83.81 | 5,000 |
| 2015-10-26 | $93.92 | $93.92 | $93.92 | $93.92 | $85.22 | 0 |
| 2015-10-23 | $93.92 | $93.92 | $93.92 | $93.92 | $85.22 | 10,000 |
| 2015-10-22 | $92.40 | $92.40 | $92.40 | $92.40 | $83.84 | 18,600 |
| 2015-10-21 | $88.65 | $89.00 | $88.65 | $89.00 | $80.76 | 0 |
| 2015-10-20 | $88.65 | $89.00 | $88.65 | $89.00 | $80.76 | 887 |
| 2015-10-19 | $88.13 | $88.77 | $87.85 | $88.15 | $79.99 | 0 |
| 2015-10-16 | $88.13 | $88.77 | $87.85 | $88.15 | $79.99 | 0 |
| 2015-10-15 | $88.13 | $88.77 | $87.85 | $88.15 | $79.99 | 157,445 |
| 2015-10-14 | $85.73 | $85.73 | $85.73 | $85.73 | $77.79 | 144 |
| 2015-10-13 | $88.16 | $88.16 | $88.16 | $88.16 | $79.99 | 100 |
| 2015-10-12 | $91.01 | $91.02 | $90.94 | $90.94 | $82.52 | 0 |
| 2015-10-09 | $91.01 | $91.02 | $90.94 | $90.94 | $82.52 | 77,500 |
| 2015-10-08 | $90.10 | $90.12 | $89.72 | $89.72 | $81.41 | 0 |
| 2015-10-07 | $90.10 | $90.12 | $89.72 | $89.72 | $81.41 | 20,100 |
| 2015-10-06 | $89.90 | $89.90 | $89.90 | $89.90 | $81.57 | 32,687 |
| 2015-10-05 | $88.88 | $89.31 | $88.88 | $89.31 | $81.04 | 32,135 |
| 2015-10-02 | $85.68 | $87.32 | $85.68 | $87.32 | $79.23 | 30,300 |
| 2015-10-01 | $85.81 | $85.81 | $85.81 | $85.81 | $77.86 | 47,838 |
| 2015-09-30 | $86.92 | $86.93 | $86.92 | $86.93 | $78.88 | 43,114 |
| 2015-09-29 | $84.85 | $84.85 | $84.85 | $84.85 | $76.99 | 50,000 |
| 2015-09-28 | $86.99 | $87.01 | $86.99 | $87.01 | $78.95 | 0 |
| 2015-09-25 | $86.99 | $87.01 | $86.99 | $87.01 | $78.95 | 68,288 |
| 2015-09-24 | $83.30 | $83.30 | $83.30 | $83.30 | $75.59 | 100 |
| 2015-09-23 | $89.78 | $89.78 | $89.31 | $89.33 | $81.05 | 0 |
| 2015-09-22 | $89.78 | $89.78 | $89.31 | $89.33 | $81.05 | 0 |
| 2015-09-21 | $89.78 | $89.78 | $89.31 | $89.33 | $81.05 | 30,112 |
| 2015-09-18 | $92.32 | $92.32 | $92.32 | $92.32 | $83.77 | 0 |
| 2015-09-17 | $92.32 | $92.32 | $92.32 | $92.32 | $83.77 | 0 |
| 2015-09-16 | $92.32 | $92.32 | $92.32 | $92.32 | $83.77 | 0 |
| 2015-09-15 | $92.32 | $92.32 | $92.32 | $92.32 | $83.77 | 125 |
| 2015-09-14 | $91.75 | $91.75 | $91.75 | $91.75 | $83.25 | 0 |
| 2015-09-11 | $91.75 | $91.75 | $91.75 | $91.75 | $83.25 | 0 |
| 2015-09-10 | $91.75 | $91.75 | $91.75 | $91.75 | $83.25 | 512 |
| 2015-09-09 | $94.25 | $94.25 | $92.03 | $92.03 | $83.51 | 5,100 |
| 2015-09-08 | $89.41 | $89.41 | $89.41 | $89.41 | $81.13 | 0 |
| 2015-09-04 | $89.41 | $89.41 | $89.41 | $89.41 | $81.13 | 0 |
| 2015-09-03 | $89.41 | $89.41 | $89.41 | $89.41 | $81.13 | 0 |
| 2015-09-02 | $89.41 | $89.41 | $89.41 | $89.41 | $81.13 | 0 |
| 2015-09-01 | $89.41 | $89.41 | $89.41 | $89.41 | $81.13 | 100 |
| 2015-08-31 | $87.05 | $87.05 | $87.05 | $87.05 | $78.99 | 0 |
| 2015-08-28 | $87.05 | $87.05 | $87.05 | $87.05 | $78.99 | 0 |
| 2015-08-27 | $87.05 | $87.05 | $87.05 | $87.05 | $78.99 | 0 |
| 2015-08-26 | $87.05 | $87.05 | $87.05 | $87.05 | $78.99 | 100 |
| 2015-08-25 | $89.53 | $89.53 | $89.53 | $89.53 | $81.24 | 164 |
| 2015-08-24 | $87.40 | $87.40 | $86.87 | $86.87 | $78.82 | 0 |
| 2015-08-21 | $87.40 | $87.40 | $86.87 | $86.87 | $78.82 | 912 |
| 2015-08-20 | $87.98 | $87.98 | $87.98 | $87.98 | $79.83 | 198 |
| 2015-08-19 | $91.60 | $92.37 | $91.60 | $92.37 | $83.82 | 0 |
| 2015-08-18 | $91.60 | $92.37 | $91.60 | $92.37 | $83.82 | 0 |
| 2015-08-17 | $91.60 | $92.37 | $91.60 | $92.37 | $83.82 | 0 |
| 2015-08-14 | $91.60 | $92.37 | $91.60 | $92.37 | $83.82 | 87,202 |
| 2015-08-13 | $95.75 | $96.05 | $95.75 | $96.05 | $87.15 | 0 |
| 2015-08-12 | $95.75 | $96.05 | $95.75 | $96.05 | $87.15 | 200 |
| 2015-08-11 | $98.79 | $98.82 | $98.63 | $98.63 | $89.49 | 0 |
| 2015-08-10 | $98.79 | $98.82 | $98.63 | $98.63 | $89.49 | 0 |
| 2015-08-07 | $98.79 | $98.82 | $98.63 | $98.63 | $89.49 | 0 |
| 2015-08-06 | $98.79 | $98.82 | $98.63 | $98.63 | $89.49 | 0 |
| 2015-08-05 | $98.79 | $98.82 | $98.63 | $98.63 | $89.49 | 48,520 |
| 2015-08-04 | $96.77 | $96.77 | $96.77 | $96.77 | $87.81 | 100 |
| 2015-08-03 | $98.54 | $98.54 | $98.54 | $98.54 | $89.41 | 0 |
| 2015-07-31 | $98.54 | $98.54 | $98.54 | $98.54 | $89.41 | 0 |
| 2015-07-30 | $98.54 | $98.54 | $98.54 | $98.54 | $89.41 | 170 |
ASML Holding NV (ASMLF) News Headlines
Recent ASML Holding NV (ASMLF) News
Similar Companies to ASML Holding NV (ASMLF) 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 | -- | -- | -- |